date open high low close adj_close volume
13FEB15 $55.02 $56.61 $55.00 $56.47 $56.47 10,239,600
12FEB15 $55.64 $55.65 $54.69 $54.74 $54.74 8,930,900
11FEB15 $55.42 $55.45 $54.65 $55.14 $55.14 6,072,700
10FEB15 $54.44 $55.57 $53.88 $55.27 $55.27 10,900,000
09FEB15 $54.01 $54.83 $54.01 $54.33 $54.33 4,273,100
06FEB15 $54.20 $54.90 $54.06 $54.50 $54.50 7,952,100
05FEB15 $53.85 $54.51 $53.71 $54.29 $54.29 6,150,400
04FEB15 $54.09 $54.38 $53.51 $53.71 $53.71 6,833,300
03FEB15 $53.91 $54.50 $53.89 $54.25 $54.25 7,394,200
02FEB15 $53.11 $53.91 $52.54 $53.71 $53.71 7,733,900
30JAN15 $53.85 $54.06 $52.96 $53.00 $53.00 10,465,300
29JAN15 $53.75 $54.06 $53.34 $53.96 $53.96 6,312,300
28JAN15 $55.05 $55.28 $53.79 $53.84 $53.84 8,585,700
27JAN15 $55.52 $55.76 $54.67 $54.69 $54.69 9,516,400
26JAN15 $56.37 $56.93 $55.83 $56.06 $56.06 10,282,800
23JAN15 $56.99 $57.28 $56.32 $56.76 $56.76 13,346,800
22JAN15 $55.18 $57.23 $54.99 $57.15 $57.15 29,834,900
21JAN15 $53.41 $53.98 $53.15 $53.38 $53.38 14,119,700
20JAN15 $53.90 $54.07 $52.92 $53.68 $53.68 8,202,100
16JAN15 $52.93 $53.95 $52.76 $53.66 $53.66 9,818,100
15JAN15 $54.17 $54.31 $52.95 $53.02 $53.02 11,704,400
14JAN15 $54.37 $54.73 $53.52 $54.03 $54.03 9,807,300
13JAN15 $55.82 $56.40 $54.92 $55.13 $55.13 6,429,600
12JAN15 $55.66 $55.85 $54.97 $55.20 $55.20 4,499,100
09JAN15 $56.32 $56.43 $55.50 $55.63 $55.63 6,985,100
08JAN15 $55.31 $56.42 $55.30 $56.41 $56.41 10,082,500
07JAN15 $55.18 $55.48 $54.44 $54.93 $54.93 9,137,900
06JAN15 $55.80 $55.80 $54.69 $55.02 $55.02 9,569,100
05JAN15 $55.85 $56.24 $55.30 $55.74 $55.74 6,223,900
02JAN15 $56.38 $56.84 $55.73 $56.21 $56.21 5,830,900
31DEC14 $57.06 $57.25 $56.08 $56.12 $56.12 5,850,700
30DEC14 $57.05 $57.49 $56.92 $57.22 $57.22 368,500
29DEC14 $57.14 $57.44 $56.82 $57.03 $57.03 3,518,400
26DEC14 $57.34 $57.34 $56.94 $57.04 $57.04 2,858,100
24DEC14 $57.43 $57.46 $57.09 $57.10 $57.10 1,761,400
23DEC14 $57.73 $57.74 $57.21 $57.23 $57.23 5,660,300
22DEC14 $57.47 $57.94 $57.06 $57.33 $57.33 13,288,500
19DEC14 $57.50 $57.69 $56.96 $57.14 $57.14 15,137,800
18DEC14 $57.01 $57.53 $56.88 $57.53 $57.53 8,983,200
17DEC14 $55.96 $56.47 $55.67 $56.41 $56.41 10,416,900
16DEC14 $55.38 $56.77 $55.15 $55.94 $55.94 15,151,900
15DEC14 $55.86 $56.70 $55.25 $55.44 $55.44 7,437,100
12DEC14 $56.17 $56.78 $55.76 $55.77 $55.77 9,437,500
11DEC14 $55.41 $57.63 $55.31 $56.79 $56.79 23,255,200
10DEC14 $55.02 $55.59 $54.90 $55.27 $55.27 16,208,500
09DEC14 $54.59 $55.51 $54.56 $55.40 $55.40 10,997,600
08DEC14 $55.35 $55.64 $54.76 $55.15 $55.15 13,072,400
05DEC14 $54.89 $54.89 $54.51 $54.81 $54.81 5,588,500
04DEC14 $54.63 $54.75 $54.45 $54.67 $54.67 5,646,600
03DEC14 $55.03 $55.03 $54.50 $54.81 $54.81 5,359,800
02DEC14 $54.86 $55.40 $54.55 $55.02 $55.02 5,964,300
01DEC14 $54.76 $55.12 $54.42 $54.87 $54.87 6,802,300
28NOV14 $54.90 $55.20 $54.58 $54.88 $54.88 2,969,600
26NOV14 $54.56 $54.68 $54.30 $54.57 $54.57 3,989,500
25NOV14 $54.23 $54.69 $54.23 $54.40 $54.40 6,635,400
24NOV14 $54.68 $54.70 $54.23 $54.39 $54.39 6,067,100
21NOV14 $54.75 $54.85 $54.23 $54.42 $54.42 8,439,900
20NOV14 $54.51 $54.72 $54.32 $54.54 $54.54 5,554,200
19NOV14 $55.33 $55.33 $54.26 $54.94 $54.94 6,721,400
18NOV14 $54.81 $55.66 $54.70 $55.38 $55.38 6,966,200
17NOV14 $54.37 $55.10 $54.37 $54.83 $54.83 7,775,000
14NOV14 $54.27 $54.61 $54.06 $54.36 $54.36 4,971,300
13NOV14 $54.06 $54.62 $53.93 $54.37 $54.37 7,812,900
12NOV14 $53.81 $54.35 $53.30 $54.06 $54.06 6,058,900
11NOV14 $54.17 $54.36 $53.48 $54.19 $54.19 7,094,800
10NOV14 $53.47 $53.94 $53.26 $53.89 $53.89 5,264,800
07NOV14 $53.35 $53.73 $53.11 $53.52 $53.52 5,415,100
06NOV14 $53.62 $53.65 $52.99 $53.26 $53.26 5,893,400
05NOV14 $53.47 $53.75 $53.32 $53.59 $53.59 10,761,800
04NOV14 $52.56 $53.33 $52.36 $53.27 $53.27 7,727,900
03NOV14 $52.32 $52.95 $52.29 $52.70 $52.70 6,985,900
31OCT14 $52.68 $52.73 $51.98 $52.50 $52.50 8,298,300
30OCT14 $51.05 $52.00 $50.92 $51.55 $51.55 6,923,200
29OCT14 $50.79 $51.41 $50.74 $51.33 $51.33 7,322,900
28OCT14 $51.35 $51.35 $51.00 $51.20 $51.20 8,105,500
27OCT14 $51.10 $51.49 $50.97 $51.19 $51.19 6,959,000
24OCT14 $50.79 $51.28 $50.57 $51.12 $51.12 6,387,300
23OCT14 $50.61 $51.07 $50.36 $50.79 $50.79 10,796,700
22OCT14 $51.20 $51.61 $49.97 $50.13 $50.13 13,560,000
21OCT14 $49.65 $50.97 $49.52 $50.86 $50.86 13,959,700
20OCT14 $48.04 $49.36 $47.91 $49.20 $49.20 12,497,400
17OCT14 $48.24 $48.58 $47.92 $47.95 $47.95 13,942,300
16OCT14 $48.49 $48.69 $46.34 $47.88 $47.88 38,140,800
15OCT14 $50.06 $50.32 $48.92 $50.24 $50.24 16,801,900
14OCT14 $50.94 $51.50 $50.36 $50.59 $50.59 12,413,200
13OCT14 $51.56 $51.93 $50.36 $50.46 $50.46 9,653,900
10OCT14 $52.80 $52.84 $51.83 $51.86 $51.86 9,128,700
09OCT14 $54.17 $54.22 $52.80 $52.86 $52.86 8,951,000
08OCT14 $53.28 $54.67 $53.22 $54.51 $54.51 15,358,100
07OCT14 $53.22 $53.68 $52.94 $52.97 $52.97 9,623,600
06OCT14 $54.48 $54.55 $53.48 $53.55 $53.55 9,324,900
03OCT14 $55.06 $55.19 $54.16 $54.44 $54.44 9,569,500
02OCT14 $55.23 $55.62 $54.37 $54.86 $54.86 12,521,600
01OCT14 $55.15 $56.08 $54.98 $55.46 $55.46 24,292,300
30SEP14 $56.62 $57.30 $55.95 $56.63 $56.63 77,254,500
29SEP14 $52.51 $53.01 $52.30 $52.66 $52.66 6,996,300
26SEP14 $52.00 $53.14 $51.95 $52.93 $52.93 7,569,200
25SEP14 $52.74 $52.93 $52.02 $52.15 $52.15 7,517,900
24SEP14 $52.80 $53.19 $52.63 $52.93 $52.93 8,766,100
23SEP14 $52.30 $53.04 $52.17 $52.74 $52.74 11,232,500
22SEP14 $52.27 $52.50 $51.83 $52.47 $52.47 9,501,400
19SEP14 $52.87 $53.06 $52.33 $52.40 $52.40 20,415,400
18SEP14 $52.00 $52.73 $51.77 $52.70 $52.70 12,390,200
17SEP14 $51.72 $52.14 $51.40 $51.95 $51.95 11,468,000
16SEP14 $50.97 $51.88 $50.56 $51.61 $51.61 13,644,100
15SEP14 $52.22 $52.29 $50.76 $50.96 $50.96 12,764,800
12SEP14 $50.60 $53.07 $50.04 $52.19 $52.19 42,371,100
11SEP14 $50.78 $51.28 $50.51 $50.68 $50.68 16,968,200
10SEP14 $51.48 $51.55 $50.54 $51.10 $51.10 31,000,400
09SEP14 $54.36 $55.00 $52.43 $52.73 $52.73 20,227,700
08SEP14 $53.78 $54.28 $53.47 $54.23 $54.23 9,067,200
05SEP14 $54.30 $54.41 $53.30 $53.90 $53.90 16,203,700
04SEP14 $54.79 $55.45 $53.99 $54.44 $54.44 13,083,500
03SEP14 $55.14 $55.31 $54.35 $54.55 $54.55 8,117,300
02SEP14 $55.48 $55.59 $54.69 $54.88 $54.88 11,178,500
29AUG14 $55.76 $55.76 $54.94 $55.50 $55.50 8,658,500
28AUG14 $55.86 $55.86 $55.03 $55.43 $55.43 9,602,900
27AUG14 $56.28 $56.71 $55.78 $55.92 $55.92 7,576,900
26AUG14 $55.50 $56.50 $55.41 $56.25 $56.25 8,994,500
25AUG14 $55.61 $56.12 $55.38 $55.49 $55.49 6,733,700
22AUG14 $55.70 $55.98 $55.22 $55.50 $55.50 11,738,200
21AUG14 $53.52 $57.05 $53.50 $55.89 $55.89 50,434,100
20AUG14 $53.51 $53.67 $53.28 $53.40 $53.40 7,511,600
19AUG14 $53.28 $53.76 $53.14 $53.75 $53.75 8,113,400
18AUG14 $53.06 $53.17 $52.81 $53.11 $53.11 8,867,400
15AUG14 $53.38 $53.38 $52.58 $52.64 $52.64 13,588,900
14AUG14 $52.88 $53.16 $52.81 $52.93 $52.93 9,930,900
13AUG14 $52.76 $53.15 $52.50 $52.94 $52.94 12,375,200
12AUG14 $53.87 $53.93 $53.18 $53.43 $53.43 7,719,000
11AUG14 $54.23 $54.44 $53.73 $53.88 $53.88 7,929,400
08AUG14 $53.58 $54.17 $53.15 $54.09 $54.09 10,326,800
07AUG14 $53.68 $54.25 $53.42 $53.56 $53.56 10,049,600
06AUG14 $52.96 $53.69 $52.80 $53.46 $53.46 10,209,800
05AUG14 $53.01 $53.32 $52.82 $53.26 $53.26 10,997,100
04AUG14 $52.41 $53.13 $52.24 $53.06 $53.06 11,999,300
01AUG14 $52.78 $52.91 $52.14 $52.53 $52.53 12,844,200
31JUL14 $52.94 $53.06 $52.66 $52.83 $52.83 11,514,200
30JUL14 $53.28 $53.58 $52.76 $53.23 $53.23 9,101,900
29JUL14 $53.10 $53.38 $52.75 $53.21 $53.21 12,015,300
28JUL14 $52.91 $53.09 $52.23 $52.93 $52.93 9,402,700
25JUL14 $52.78 $53.10 $52.54 $52.75 $52.75 11,250,800
24JUL14 $52.52 $53.50 $52.52 $53.23 $53.23 16,257,600
23JUL14 $52.00 $52.72 $51.87 $52.66 $52.66 13,881,000
22JUL14 $51.87 $52.29 $51.71 $52.05 $52.05 10,423,500
21JUL14 $51.27 $51.86 $51.04 $51.70 $51.70 9,922,500
18JUL14 $50.93 $51.64 $50.58 $51.48 $51.48 12,948,700
17JUL14 $51.10 $51.84 $50.83 $51.03 $51.03 21,706,700
16JUL14 $51.03 $51.18 $50.50 $50.70 $50.70 13,817,400
15JUL14 $51.45 $51.49 $50.53 $50.82 $50.82 9,431,100
14JUL14 $51.25 $51.31 $50.67 $51.16 $51.16 9,402,500
11JUL14 $51.00 $51.83 $51.00 $51.50 $51.50 13,892,900
10JUL14 $50.22 $50.54 $49.74 $50.34 $50.34 8,327,000
09JUL14 $50.30 $50.93 $50.01 $50.93 $50.93 8,425,600
08JUL14 $50.61 $50.77 $50.01 $50.18 $50.18 13,072,000
07JUL14 $50.93 $50.98 $50.61 $50.74 $50.74 7,219,300
03JUL14 $50.96 $51.08 $50.62 $50.94 $50.94 4,612,000
02JUL14 $50.51 $50.80 $50.50 $50.55 $50.55 9,345,300
01JUL14 $50.19 $50.67 $50.07 $50.50 $50.50 8,805,200
30JUN14 $50.19 $50.19 $49.80 $50.06 $50.06 10,604,100
27JUN14 $49.58 $50.18 $49.43 $50.08 $50.08 11,044,100
26JUN14 $49.50 $49.67 $49.03 $49.47 $49.47 8,076,200
25JUN14 $48.80 $49.50 $48.67 $49.32 $49.32 8,941,700
24JUN14 $49.39 $49.49 $48.76 $48.85 $48.85 11,606,400
23JUN14 $49.47 $49.66 $48.90 $49.39 $49.39 9,423,200
20JUN14 $49.74 $49.75 $48.95 $49.34 $49.34 18,571,600
19JUN14 $49.70 $49.80 $49.50 $49.60 $49.60 11,921,700
18JUN14 $49.19 $49.74 $48.86 $49.66 $49.66 9,222,700
17JUN14 $48.90 $49.22 $48.78 $49.06 $49.06 8,633,700
16JUN14 $48.92 $49.17 $48.74 $49.00 $49.00 7,707,800
13JUN14 $48.78 $49.27 $48.61 $49.04 $49.04 9,072,000
12JUN14 $48.87 $49.12 $48.50 $48.56 $48.56 13,596,500
11JUN14 $48.30 $48.90 $48.14 $48.83 $48.83 15,313,700
10JUN14 $48.65 $48.81 $48.17 $48.25 $48.25 35,990,300
09JUN14 $49.11 $49.73 $48.50 $49.58 $49.58 22,165,100
06JUN14 $50.88 $50.88 $49.50 $49.70 $49.70 21,416,200
05JUN14 $50.66 $50.66 $50.08 $50.58 $50.58 12,025,800
04JUN14 $50.39 $50.75 $49.92 $50.45 $50.45 6,620,900
03JUN14 $50.45 $50.92 $50.27 $50.42 $50.42 8,618,300
02JUN14 $50.68 $50.94 $50.33 $50.49 $50.49 7,658,400
30MAY14 $50.34 $50.79 $49.81 $50.73 $50.73 15,424,300
29MAY14 $50.64 $50.79 $49.96 $50.14 $50.14 16,760,800
28MAY14 $51.74 $51.79 $50.30 $50.39 $50.39 18,819,100
27MAY14 $52.31 $52.32 $51.70 $51.77 $51.77 10,333,600
23MAY14 $51.71 $52.04 $51.51 $52.02 $52.02 7,123,800
22MAY14 $51.99 $52.06 $51.19 $51.50 $51.50 12,673,800
21MAY14 $50.86 $51.88 $50.30 $51.88 $51.88 17,418,700
20MAY14 $52.19 $52.22 $51.64 $51.96 $51.96 6,336,500
19MAY14 $51.75 $52.46 $51.64 $52.33 $52.33 8,168,500
16MAY14 $51.65 $52.48 $50.98 $51.95 $51.95 18,487,100
15MAY14 $51.20 $51.47 $50.65 $51.36 $51.36 12,553,200
14MAY14 $51.79 $52.08 $51.59 $51.65 $51.65 11,144,200
13MAY14 $51.41 $51.77 $51.26 $51.58 $51.58 12,640,600
12MAY14 $50.92 $51.38 $50.71 $51.33 $51.33 12,768,700
09MAY14 $50.50 $50.87 $50.31 $50.54 $50.54 14,188,600
08MAY14 $50.63 $51.21 $50.02 $50.26 $50.26 13,043,200
07MAY14 $50.82 $51.04 $49.77 $50.57 $50.57 19,840,100
06MAY14 $52.07 $52.07 $50.89 $50.95 $50.95 14,641,700
05MAY14 $51.80 $52.35 $51.57 $52.00 $52.00 10,896,600
02MAY14 $51.73 $52.53 $51.70 $52.01 $52.01 12,210,600
01MAY14 $52.02 $52.75 $51.67 $51.69 $51.69 12,793,500
30APR14 $51.95 $52.40 $50.88 $51.83 $51.83 32,515,900
29APR14 $53.91 $54.66 $53.39 $54.54 $54.54 13,908,800
28APR14 $54.12 $54.12 $52.95 $53.64 $53.64 9,724,600
25APR14 $54.58 $54.79 $53.45 $53.72 $53.72 9,638,700
24APR14 $55.48 $55.60 $54.45 $54.84 $54.84 7,691,000
23APR14 $55.54 $55.57 $54.64 $54.94 $54.94 6,611,500
22APR14 $54.88 $55.62 $54.56 $55.47 $55.47 7,460,100
21APR14 $54.96 $55.00 $54.32 $54.93 $54.93 5,983,300
17APR14 $54.48 $55.17 $54.47 $54.97 $54.97 7,514,100
16APR14 $54.21 $54.87 $53.92 $54.69 $54.69 7,244,300
15APR14 $53.86 $54.24 $52.92 $53.90 $53.90 10,699,200
14APR14 $53.75 $54.07 $53.30 $53.98 $53.98 12,009,500
11APR14 $53.89 $54.47 $53.34 $53.46 $53.46 12,733,000
10APR14 $55.02 $55.25 $53.91 $54.08 $54.08 29,285,300
09APR14 $54.92 $55.96 $54.86 $55.89 $55.89 10,892,500
08APR14 $53.78 $55.01 $53.39 $54.80 $54.80 18,810,300
07APR14 $54.04 $54.13 $52.86 $52.95 $52.95 16,807,200
04APR14 $55.17 $55.50 $53.87 $54.00 $54.00 15,959,000
03APR14 $55.03 $55.23 $54.29 $54.58 $54.58 11,321,800
02APR14 $56.15 $56.25 $55.29 $55.45 $55.45 9,460,800
01APR14 $55.59 $56.20 $55.39 $56.04 $56.04 7,945,100
31MAR14 $55.68 $56.16 $55.21 $55.24 $55.24 7,097,500
28MAR14 $55.45 $55.64 $54.74 $55.19 $55.19 8,874,400
27MAR14 $55.46 $55.76 $54.23 $55.18 $55.18 9,425,300
26MAR14 $56.82 $56.84 $55.47 $55.60 $55.60 7,573,700
25MAR14 $56.85 $57.05 $55.74 $56.33 $56.33 8,106,900
24MAR14 $57.01 $57.51 $56.18 $56.54 $56.54 8,817,600
21MAR14 $57.28 $57.75 $56.78 $56.96 $56.96 11,748,500
20MAR14 $57.20 $57.36 $56.64 $57.12 $57.12 7,504,500
19MAR14 $57.63 $58.17 $56.97 $57.30 $57.30 7,046,100
18MAR14 $57.65 $58.06 $57.27 $57.84 $57.84 6,258,600
17MAR14 $57.90 $57.90 $57.06 $57.42 $57.42 8,420,000
14MAR14 $56.66 $57.30 $56.41 $56.74 $56.74 8,518,700
13MAR14 $58.30 $58.58 $56.46 $56.70 $56.70 12,313,400
12MAR14 $57.18 $58.06 $56.97 $57.98 $57.98 8,969,000
11MAR14 $58.45 $58.94 $57.48 $57.54 $57.54 10,239,500
10MAR14 $58.59 $58.89 $58.03 $58.22 $58.22 9,759,100
07MAR14 $59.44 $59.55 $58.63 $59.06 $59.06 9,094,700
06MAR14 $58.99 $59.65 $58.86 $59.30 $59.30 12,027,700
05MAR14 $59.03 $59.65 $58.80 $58.86 $58.86 9,559,100
04MAR14 $58.97 $59.27 $58.75 $59.06 $59.06 9,955,600
03MAR14 $57.88 $58.57 $57.45 $58.31 $58.31 10,489,400
28FEB14 $58.46 $59.70 $58.35 $58.77 $58.77 16,362,400
27FEB14 $57.30 $59.27 $57.12 $58.34 $58.34 21,803,700
26FEB14 $56.23 $57.80 $56.18 $57.34 $57.34 18,457,100
25FEB14 $56.28 $56.49 $55.60 $56.15 $56.15 10,197,200
24FEB14 $55.10 $56.73 $54.88 $56.30 $56.30 18,956,000
21FEB14 $55.16 $55.51 $54.58 $54.59 $54.59 10,380,800
20FEB14 $54.75 $55.31 $54.73 $54.96 $54.96 7,981,100
19FEB14 $55.33 $55.50 $54.63 $54.74 $54.74 9,642,100
18FEB14 $54.85 $55.53 $54.51 $55.15 $55.15 9,814,800
14FEB14 $54.17 $54.93 $54.06 $54.77 $54.77 9,673,400
13FEB14 $54.48 $54.95 $54.11 $54.92 $54.92 11,783,800
12FEB14 $54.27 $54.90 $54.16 $54.83 $54.83 11,474,100
11FEB14 $54.05 $54.43 $53.45 $54.31 $54.31 11,677,400
10FEB14 $54.47 $54.48 $53.43 $53.78 $53.78 9,675,300
07FEB14 $54.45 $54.74 $53.84 $54.59 $54.59 9,746,400
06FEB14 $53.66 $54.53 $53.52 $54.37 $54.37 15,126,900
05FEB14 $52.29 $54.04 $52.04 $53.52 $53.52 16,766,800
04FEB14 $52.56 $53.14 $52.48 $52.91 $52.91 10,971,100
03FEB14 $53.14 $53.34 $52.11 $52.39 $52.39 16,855,000
31JAN14 $52.59 $53.62 $52.30 $53.20 $53.20 12,358,800
30JAN14 $52.61 $53.35 $52.44 $53.18 $53.18 16,636,200
29JAN14 $52.81 $52.95 $52.05 $52.19 $52.19 16,566,900
28JAN14 $53.09 $53.62 $52.86 $53.16 $53.16 12,917,500
27JAN14 $53.80 $54.31 $52.77 $52.88 $52.88 22,439,100
24JAN14 $54.55 $54.95 $53.86 $54.37 $54.37 24,500,700
23JAN14 $55.72 $55.90 $54.00 $54.94 $54.94 61,894,800
22JAN14 $53.84 $54.51 $53.78 $54.41 $54.41 35,458,900
21JAN14 $54.00 $54.20 $53.51 $54.15 $54.15 15,951,200
17JAN14 $53.41 $53.93 $52.98 $53.20 $53.20 22,722,400
16JAN14 $53.78 $54.16 $53.60 $53.74 $53.74 11,266,700
15JAN14 $53.22 $54.16 $53.11 $53.79 $53.79 13,862,700
14JAN14 $52.65 $53.09 $52.34 $52.96 $52.96 12,843,000
13JAN14 $52.12 $52.91 $51.79 $52.54 $52.54 19,052,900
10JAN14 $51.90 $52.20 $51.11 $52.16 $52.16 20,052,800
09JAN14 $52.75 $52.81 $51.83 $52.07 $52.07 10,528,200
08JAN14 $52.96 $53.62 $52.17 $52.37 $52.37 13,033,500
07JAN14 $52.39 $53.03 $51.98 $52.87 $52.87 14,075,000
06JAN14 $52.40 $52.46 $51.21 $51.78 $51.78 17,905,000
03JAN14 $54.09 $54.19 $53.19 $53.26 $53.26 9,589,200
02JAN14 $54.97 $55.00 $53.90 $53.94 $53.94 9,974,200
31DEC13 $54.05 $54.97 $53.99 $54.87 $54.87 6,365,400
30DEC13 $54.45 $54.49 $53.82 $54.01 $54.01 6,119,200
27DEC13 $54.01 $54.48 $53.74 $54.18 $54.18 6,623,100
26DEC13 $54.80 $54.81 $53.71 $54.06 $54.06 10,290,100
24DEC13 $54.74 $55.23 $54.74 $55.17 $55.17 5,520,000
23DEC13 $54.70 $55.32 $54.60 $55.30 $55.30 13,504,300
20DEC13 $53.42 $54.80 $53.37 $54.58 $54.58 17,229,800
19DEC13 $53.12 $53.43 $52.43 $53.40 $53.40 10,219,900
18DEC13 $52.84 $53.18 $51.56 $53.13 $53.13 13,210,000
17DEC13 $52.13 $53.24 $52.00 $52.58 $52.58 15,204,200
16DEC13 $52.24 $53.30 $52.01 $53.11 $53.11 13,066,300
13DEC13 $51.65 $52.17 $51.42 $51.55 $51.55 7,322,500
12DEC13 $51.24 $51.96 $51.19 $51.37 $51.37 8,126,500
11DEC13 $51.87 $52.07 $51.31 $51.37 $51.37 8,226,500
10DEC13 $51.63 $52.30 $51.62 $51.92 $51.92 9,549,700
09DEC13 $52.00 $52.25 $51.56 $51.69 $51.69 7,912,200
06DEC13 $51.72 $52.41 $51.70 $52.01 $52.01 9,424,400
05DEC13 $51.08 $51.65 $50.83 $51.41 $51.41 9,928,600

http://ichart.finance.yahoo.com/table.csv?s=EBAY