-
Notifications
You must be signed in to change notification settings - Fork 1
/
NYSE_20140116.txt
3163 lines (3163 loc) · 136 KB
/
NYSE_20140116.txt
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
A,20140116,60.24,60.5,60.04,60.5,1835900
AA,20140116,10.59,11.04,10.58,11.04,39887200
AAN,20140116,26.53,26.65,26.18,26.6,1504200
AAP,20140116,117.22,118.25,116.15,117.88,609900
AAT,20140116,31.86,32.15,31.82,32.05,49000
AAV,20140116,4.05,4.26,4.05,4.22,85400
AB,20140116,22.9,23.05,22.79,22.86,760700
ABB,20140116,26.31,26.77,26.27,26.75,2727200
ABBV,20140116,50.1,50.62,50.02,50.5,4972200
ABC,20140116,70.6,70.68,70.26,70.5,1082100
ABEV,20140116,7.17,7.19,7.02,7.07,6248400
ABG,20140116,48.12,49.19,47.67,48.98,510800
ABM,20140116,27.76,27.85,27.69,27.77,190100
ABR,20140116,6.99,7.01,6.88,6.9,184500
ABR-A,20140116,25.04,25.04,24.61,24.8,900
ABR-B,20140116,22.75,22.94,22.63,22.94,2200
ABT,20140116,39.53,39.69,39.41,39.54,3716000
ABW-B,20140116,27.86,27.95,27.64,27.89,1100
ABX,20140116,18.19,18.3,17.95,18.21,8840000
ACC,20140116,33.39,33.66,33.1,33.5,781800
ACCO,20140116,6.86,6.92,6.61,6.7,926700
ACE,20140116,97.79,98.16,97.15,97.3,1564800
ACG,20140116,7.49,7.52,7.49,7.52,1493200
ACH,20140116,8.99,9.16,8.99,9.12,255800
ACI,20140116,4.39,4.49,4.3,4.39,5842100
ACM,20140116,29.15,29.97,29.01,29.89,869700
ACMP,20140116,55.54,56.15,55,55.82,277300
ACN,20140116,83.54,84.26,83.14,84.12,4183500
ACO,20140116,34.03,34.37,33.98,34.32,59200
ACP,20140116,17.38,17.43,17.33,17.43,57200
ACRE,20140116,13.31,13.4,13.2,13.35,186300
ACT,20140116,181.2,181.8,179.6,180.72,1625900
ACW,20140116,4.12,4.19,4.1,4.17,117200
ADC,20140116,28.61,28.98,28.54,28.85,63600
ADM,20140116,42.51,42.63,41.22,41.25,7134200
ADS,20140116,252.9,256.42,252.55,254.96,523900
ADT,20140116,38.96,39.49,38.9,39.19,1935400
ADX,20140116,12.99,13,12.96,12.99,58500
AEB,20140116,20.61,20.75,20.44,20.58,32500
AEC,20140116,15.9,15.94,15.85,15.9,212500
AED,20140116,24.05,24.23,24.05,24.2,46100
AEE,20140116,35.95,36.19,35.89,36.17,1056900
AEF,20140116,25.33,25.37,25.3,25.35,43800
AEG,20140116,9.31,9.33,9.24,9.3,1300600
AEH,20140116,24.04,24.31,24.04,24.21,76000
AEK,20140116,28.21,28.43,28.18,28.37,89700
AEL,20140116,24.91,24.97,24.71,24.79,295300
AEM,20140116,28.85,29.34,28.22,28.46,2413000
AEO,20140116,14.86,14.93,14.27,14.41,9351400
AEP,20140116,46.45,46.67,46.34,46.58,1593700
AER,20140116,35.78,36.1,35.16,35.3,1608800
AES,20140116,14.28,14.37,14.18,14.31,4247100
AES-C,20140116,49.99,50.05,49.96,50,13800
AET,20140116,71.13,71.3,69.85,70.23,3026600
AEV,20140116,25.12,25.23,25.12,25.17,37500
AF,20140116,13.9,13.96,13.73,13.79,374100
AF-C,20140116,22.1,22.44,22.1,22.44,23800
AFA,20140116,22.59,22.87,22.55,22.77,27600
AFB,20140116,12.86,12.86,12.8,12.84,78900
AFC,20140116,24.08,24.14,24,24.12,14000
AFG,20140116,57.36,57.74,57.1,57.28,176800
AFL,20140116,64.79,65.15,64.55,64.83,1658300
AFM,20140116,25.45,25.65,25.45,25.65,7600
AFQ,20140116,25.43,25.62,25.43,25.58,6300
AFSD,20140116,22.49,22.49,22.26,22.35,142500
AFT,20140116,18.33,18.36,18.21,18.33,32600
AFW,20140116,24.59,24.93,24.59,24.76,14100
AG,20140116,10.67,10.77,10.52,10.6,896800
AGC,20140116,7.64,7.64,7.6,7.62,121700
AGCO,20140116,55.73,55.78,55.2,55.35,2581100
AGD,20140116,5.07,5.07,5.04,5.06,64600
AGI,20140116,11.17,11.17,10.21,10.35,849800
AGM,20140116,31.18,31.4,31.08,31.3,24700
AGM-A,20140116,19.94,20.07,19.9,19.92,6500
AGN,20140116,121.34,121.44,117.94,119.82,3358500
AGO,20140116,22.3,22.43,21.94,22.32,3575100
AGO-B,20140116,24.6,24.64,24.47,24.48,4200
AGO-E,20140116,22.38,22.46,22.2,22.24,13100
AGO-F,20140116,19.75,20.02,19.69,19.95,6500
AGRO,20140116,7.66,7.91,7.6,7.91,121100
AGU,20140116,95.06,95.79,94.66,95.32,629700
AGX,20140116,30.55,30.62,29.87,30,177700
AH,20140116,9.49,9.61,9.48,9.58,184800
AHC,20140116,8.1,8.16,8.05,8.1,50600
AHH,20140116,10.12,10.12,9.57,9.73,96800
AHL,20140116,40.33,40.36,39.93,39.96,347200
AHL-A,20140116,25.83,25.83,25.74,25.76,6600
AHL-B,20140116,25.28,25.45,25.28,25.35,12800
AHL-C,20140116,23.76,24.09,23.76,24.02,19100
AHP,20140116,17.86,18.11,17.86,18.06,137700
AHS,20140116,14.9,14.97,14.76,14.87,178300
AHT,20140116,8.53,8.59,8.49,8.56,430500
AHT-A,20140116,25.46,25.46,25.34,25.34,700
AHT-D,20140116,25.2,25.2,25.16,25.19,6300
AHT-E,20140116,25.78,26.04,25.78,26.04,7000
AI,20140116,26.48,26.59,26.26,26.29,98100
AIB,20140116,22.13,22.35,22.02,22.08,24400
AIF,20140116,17.82,17.86,17.77,17.84,34200
AIG,20140116,52.07,52.1,51.32,51.5,6214100
AIG.W,20140116,20.16,20.16,19.8,19.83,100200
AIN,20140116,36.32,36.58,35.85,36.11,97700
AIR,20140116,27.47,27.57,27.23,27.51,191700
AIT,20140116,49.28,49.49,48.6,49.02,167600
AIV,20140116,26.74,26.9,26.66,26.89,1295600
AIV-Z,20140116,25.05,25.05,25.04,25.04,4900
AIW,20140116,21.95,21.95,21.42,21.87,3500
AIY,20140116,22.24,22.45,22.23,22.4,22000
AIZ,20140116,67.82,67.89,67.13,67.51,380800
AJG,20140116,48.56,48.79,48.42,48.78,697700
AKO.A,20140116,20.25,20.36,20.09,20.36,3300
AKO.B,20140116,25.6,25.9,25.32,25.8,13800
AKP,20140116,12.45,12.45,12.4,12.43,15400
AKR,20140116,25.12,25.16,25.02,25.09,320500
AKS,20140116,7.56,7.72,7.42,7.44,5352600
AL,20140116,31.45,31.72,31.31,31.43,283300
ALB,20140116,66.69,66.86,66.16,66.37,341900
ALDW,20140116,14.98,15.82,14.91,15.07,176700
ALE,20140116,48.82,49.19,48.8,49.1,77100
ALEX,20140116,41.64,42.23,41.5,41.8,348700
ALG,20140116,55.85,56.09,55,55.89,22800
ALJ,20140116,15.81,15.99,15.51,15.84,523900
ALK,20140116,78.56,79.65,78.27,79.17,401100
ALL,20140116,53.82,53.89,53.08,53.18,3703700
ALL-A,20140116,27.03,27.12,27.03,27.12,18200
ALL-B,20140116,27.2,27.31,27.2,27.31,78600
ALL-C,20140116,26.02,26.12,25.96,26,110400
ALL-D,20140116,25.56,25.58,25.38,25.56,33800
ALLE,20140116,47.28,47.68,47.04,47.4,1178600
ALP-N,20140116,24.36,24.51,24.36,24.46,5900
ALP-O,20140116,25.18,25.31,25.18,25.23,800
ALP-P,20140116,24.36,24.39,24.35,24.35,900
ALR,20140116,39,39.75,38.9,39.27,357900
ALR-B,20140116,301.52,301.52,300.53,300.55,300
ALSN,20140116,27.73,28.52,27.36,28.5,1049600
ALU,20140116,4.28,4.33,4.2,4.2,13095600
ALV,20140116,91.35,91.58,90.56,91.57,376400
ALX,20140116,332,338.14,332,336.36,3700
AMC,20140116,19.92,20.49,19.9,20.3,279300
AMD,20140116,4.5,4.51,4.32,4.38,47551900
AME,20140116,52.68,53.16,52.52,52.6,816600
AMG,20140116,212.03,213.9,212.03,212.93,177500
AMH,20140116,17.06,17.1,16.94,16.98,346400
AMH-A,20140116,24.77,24.85,24.48,24.76,94900
AMID,20140116,26.5,26.95,26.21,26.7,10400
AMP,20140116,114.29,114.36,113.57,113.66,991600
AMP-A,20140116,25.74,25.8,25.73,25.8,16100
AMRC,20140116,10.59,10.73,10.53,10.68,101300
AMRE,20140116,16.27,16.44,16.02,16.36,42900
AMT,20140116,83.29,83.63,82.65,83.27,1301800
AMT-A,20140116,21.98,22.07,21.98,22,13700
AMTD,20140116,31.77,32.43,31.77,32.4,3525500
AMTG,20140116,15.61,15.76,15.58,15.69,442700
AMX,20140116,22.22,22.22,21.85,21.92,4307000
AN,20140116,47.43,48.36,47.29,48.23,1485000
ANF,20140116,35.78,36.19,35.24,35.54,1915800
ANFI,20140116,18.55,19.94,18.39,19.86,739800
ANH,20140116,4.38,4.53,4.37,4.52,1281100
ANH-A,20140116,24.85,24.88,24.78,24.85,3900
ANH-B,20140116,20.45,20.6,20.45,20.6,9000
ANN,20140116,35.65,35.9,35.31,35.59,557500
ANR,20140116,6.32,6.47,6.23,6.4,7472900
ANW,20140116,10.67,10.84,10.5,10.65,579700
AOD,20140116,4.26,4.28,4.25,4.26,747200
AOI,20140116,2.76,2.81,2.75,2.8,177300
AOL,20140116,48.65,53.28,48.38,52.54,5818600
AON,20140116,83.15,84.04,82.98,84.02,891700
AOS,20140116,52.37,52.63,51.88,52.13,637300
AP,20140116,18.63,18.73,18.49,18.59,28500
APA,20140116,84.25,85.95,83.75,85.9,3187600
APAM,20140116,70,70.51,69.24,69.88,132800
APB,20140116,10.18,10.18,10.12,10.17,18300
APC,20140116,81.54,81.74,80.6,81.32,6864200
APD,20140116,111.03,111.86,110.98,111.69,1119200
APF,20140116,16.33,16.49,16.26,16.44,20100
APH,20140116,92.03,92.07,91.34,91.87,363800
APL,20140116,33.28,33.98,33.12,33.17,355500
APO,20140116,35.7,36.06,35.21,36.05,1373000
APU,20140116,42.61,42.7,42.4,42.68,529300
AR,20140116,56.5,57.56,56.1,57.05,867700
ARC,20140116,8.03,8.1,7.97,8.1,208500
ARCO,20140116,10.67,10.8,10.62,10.73,466000
ARCX,20140116,19.9,20.06,19.75,19.8,7900
ARDC,20140116,18.52,18.59,18.39,18.59,39100
ARE,20140116,65.89,66.19,65.45,66.01,399100
ARE-E,20140116,23.23,23.24,23,23.04,7500
ARG,20140116,110.98,111.95,110.61,111.8,349700
ARH-C,20140116,24.66,24.8,24.42,24.55,302800
ARI,20140116,16.66,16.71,16.45,16.55,167300
ARI-A,20140116,25.45,25.45,25.31,25.45,1900
ARL,20140116,5.06,5.44,5.02,5.28,5300
ARMF,20140116,22,22.23,21.8,22,53400
ARMK,20140116,24.98,25,24.53,24.82,270600
ARN,20140116,26.15,26.35,26.15,26.28,2700
ARO,20140116,7.86,7.88,7.68,7.72,4004400
ARP,20140116,21.54,21.8,21.37,21.65,251300
ARPI,20140116,18.24,18.3,18.08,18.25,133100
ARR,20140116,4.05,4.07,4.03,4.06,3010000
ARR-A,20140116,22.88,22.93,22.75,22.75,2300
ARR-B,20140116,21.39,21.4,21.2,21.38,9700
ARSD,20140116,12.45,12.5,12.33,12.43,61500
ARU,20140116,25.03,25.1,25.03,25.05,11800
ARW,20140116,54.52,54.7,54.19,54.3,304400
ARX,20140116,6.94,6.99,6.84,6.96,118400
ARY,20140116,25.61,25.67,25.57,25.58,24700
ASA,20140116,12.54,12.65,12.53,12.64,27300
ASC,20140116,14.63,14.71,14.52,14.6,37100
ASG,20140116,5.56,5.56,5.45,5.48,97200
ASGN,20140116,33.05,33.26,32.76,33.17,433300
ASH,20140116,99.71,100.18,99.16,99.41,442800
ASP,20140116,9.14,9.19,9.14,9.17,15500
ASR,20140116,119.12,119.27,115.32,116.08,70000
ASX,20140116,4.85,4.87,4.8,4.8,595000
AT,20140116,3.37,3.37,3.3,3.33,426400
ATE,20140116,11.65,11.71,11.59,11.64,6200
ATHL,20140116,28.56,28.78,27.98,28.64,331100
ATHM,20140116,36.15,38.65,35.55,36.62,463000
ATI,20140116,36.28,36.7,36.11,36.18,687300
ATK,20140116,127.57,130.28,127.33,129.46,222200
ATLS,20140116,45.2,45.77,45.2,45.42,145400
ATO,20140116,45.59,45.94,45.43,45.84,278300
ATR,20140116,67.9,68.27,67.79,68,466800
ATU,20140116,37,37,36.68,36.92,1239700
ATV,20140116,1.54,1.54,1.54,1.54,100
ATW,20140116,50.75,50.88,49.85,50.14,659600
AU,20140116,12.68,12.89,12.64,12.79,1846400
AUO,20140116,3.06,3.08,3.06,3.07,124300
AUQ,20140116,4.5,4.59,4.44,4.5,4621800
AUY,20140116,9.32,9.44,9.26,9.32,7827700
AV,20140116,15.63,15.67,15.48,15.67,84200
AVA,20140116,28.22,28.4,28.18,28.31,228800
AVB,20140116,123.45,123.57,122.45,122.85,892700
AVD,20140116,23.6,24.03,23.55,24,123600
AVG,20140116,17.21,17.24,16.57,16.81,718400
AVH,20140116,18.5,18.59,17.99,18.34,812300
AVIV,20140116,24.42,24.42,23.96,24.2,115000
AVK,20140116,18.7,18.75,18.65,18.75,45300
AVP,20140116,16.73,16.82,16.48,16.75,4305300
AVT,20140116,43.83,44,43.43,43.49,331200
AVV,20140116,27.6,27.6,27.44,27.44,102100
AVX,20140116,13.69,13.8,13.59,13.6,121800
AVY,20140116,51.32,51.32,50.54,51.23,1041500
AWC,20140116,4.46,4.51,4.46,4.48,195400
AWF,20140116,14.83,14.91,14.83,14.88,215000
AWH,20140116,107.85,108.33,106.88,107.44,125400
AWI,20140116,61.07,61.63,60.5,61.37,325400
AWK,20140116,41.26,41.54,41.2,41.51,777100
AWP,20140116,7.19,7.2,7.14,7.2,279400
AWR,20140116,27.33,27.56,27.28,27.52,163700
AXE,20140116,94.08,94.87,93.67,94.48,185500
AXL,20140116,20.9,21.18,20.72,21.15,1055400
AXLL,20140116,44.4,44.41,43.77,43.85,898000
AXP,20140116,88,88.24,87.26,87.78,3336500
AXR,20140116,7.56,7.57,7.4,7.57,4700
AXS,20140116,45.79,45.79,45.58,45.75,360800
AXS-C,20140116,24.83,24.96,24.73,24.79,15400
AXS-D,20140116,19.73,19.78,19.67,19.77,21900
AYI,20140116,133.46,134.28,131.4,133.36,316800
AYN,20140116,12.03,12.11,12,12.11,13600
AYR,20140116,18.98,19.06,18.92,18.94,230900
AZN,20140116,63.14,63.62,63.06,63.59,2028000
AZO,20140116,495.03,497.25,491.05,495.47,222300
AZZ,20140116,41.09,41.48,40.75,41.17,103300
B,20140116,39.63,40.43,39.62,40.43,553000
BA,20140116,140.33,141.45,140.08,140.21,3062900
BAC,20140116,17.09,17.14,16.99,17.08,163879200
BAC-D,20140116,24.51,24.65,24.49,24.65,39700
BAC-E,20140116,20.12,20.2,19.99,20,22900
BAC-I,20140116,25.55,25.68,25.53,25.64,61700
BAC-L,20140116,1092.96,1100,1091.6,1098,4100
BAC-Z,20140116,24.95,24.99,24.9,24.99,18300
BAC.A,20140116,7.15,7.15,6.92,7.11,843200
BAC.B,20140116,0.96,0.96,0.89,0.92,63800
BAF,20140116,13.19,13.26,13.18,13.23,39300
BAH,20140116,19,19.1,18.77,18.99,295100
BAK,20140116,17.03,17.1,16.75,16.94,67900
BALT,20140116,6.32,6.43,6.24,6.29,576900
BAM,20140116,37.85,38.05,37.79,37.85,1933400
BAP,20140116,130.28,131.33,130.06,131.24,402500
BAS,20140116,16.71,17.03,16.43,16.81,860700
BAX,20140116,69.37,70.47,69.37,70.06,2596000
BBD,20140116,11.84,11.85,11.56,11.64,9276600
BBDO,20140116,12.65,12.65,12.65,12.65,200
BBF,20140116,12.79,12.83,12.75,12.77,6000
BBG,20140116,26.33,27.38,26.16,27.16,1275000
BBK,20140116,13.95,14.01,13.86,14.01,35500
BBL,20140116,60.9,61.13,60.67,61.11,792200
BBN,20140116,19.24,19.33,19.24,19.31,263400
BBT,20140116,38.39,38.74,38.03,38.73,6083600
BBT-D,20140116,22.47,22.68,22.41,22.59,63500
BBT-E,20140116,21.45,21.61,21.41,21.46,140300
BBT-F,20140116,20.08,20.24,20.04,20.12,57300
BBT-G,20140116,20.08,20.22,20.02,20.1,78700
BBVA,20140116,13.4,13.42,13.08,13.22,1652700
BBW,20140116,8.8,8.8,8.07,8.6,259100
BBX,20140116,15.33,15.49,14.67,14.89,13500
BBY,20140116,25.91,28.2,25.78,26.83,85222900
BC,20140116,44.82,45.03,43.92,44.14,789800
BCA,20140116,20.83,20.83,20.56,20.66,44700
BCC,20140116,30.6,30.6,30.2,30.31,106400
BCE,20140116,42.73,42.75,42.27,42.57,636600
BCEI,20140116,43.92,44.45,43.65,43.9,677700
BCF,20140116,8.61,8.68,8.61,8.68,259300
BCH,20140116,82.26,82.63,81.63,82.25,20900
BCO,20140116,35.23,35.47,34.74,34.95,283700
BCR,20140116,135.62,136.53,134.26,136.39,566200
BCRH,20140116,17.59,17.69,17.55,17.58,36000
BCS,20140116,19.25,19.26,18.98,19.17,2280000
BCS-A,20140116,25.26,25.3,25.24,25.25,94700
BCS-C,20140116,25.37,25.43,25.36,25.42,32600
BCS-D,20140116,25.49,25.52,25.47,25.49,185100
BCS.P,20140116,24.91,25.03,24.89,24.9,54200
BCX,20140116,11.45,11.53,11.45,11.53,215600
BDC,20140116,70.21,70.87,69.27,69.96,469400
BDJ,20140116,7.93,7.93,7.91,7.91,466000
BDN,20140116,13.91,14.16,13.9,14.07,1038500
BDN-E,20140116,23.21,23.35,23.21,23.35,10000
BDX,20140116,111.69,112.39,111.54,111.99,665100
BEAM,20140116,83.31,83.65,83.3,83.52,5414600
BEE,20140116,9.56,9.61,9.51,9.57,775000
BEE-A,20140116,24.68,24.75,24.66,24.75,11100
BEE-B,20140116,24.28,24.3,24,24.01,37400
BEE-C,20140116,24.15,24.25,23.98,24,33300
BEN,20140116,57.98,58.51,57.81,58.28,1420400
BEP,20140116,25.58,25.97,25.52,25.71,29200
BERY,20140116,23.2,23.4,23.02,23.06,550500
BF.A,20140116,78.26,78.66,77.39,78.12,13500
BF.B,20140116,79.33,80.43,78.98,80.22,797400
BFAM,20140116,37.07,37.33,36.39,37.24,221800
BFK,20140116,13.11,13.14,13.07,13.08,104600
BFO,20140116,15.14,15.15,15.1,15.11,6900
BFR,20140116,6.55,6.69,6.45,6.55,221800
BFS,20140116,47.21,47.44,46.86,46.86,23400
BFS-A,20140116,25.54,25.54,25.39,25.4,2100
BFS-C,20140116,22.85,23.2,22.77,23.18,9800
BFZ,20140116,13.96,13.96,13.76,13.84,105600
BG,20140116,81.5,81.66,80.72,81.47,962500
BGB,20140116,18.2,18.36,18.15,18.35,117300
BGC,20140116,30.5,30.6,30.25,30.31,514200
BGCA,20140116,25.94,26.36,25.88,26.1,16900
BGE-B,20140116,24.45,24.88,24.29,24.51,12900
BGG,20140116,21.57,21.85,21.45,21.5,110200
BGH,20140116,23.82,23.86,23.66,23.79,87300
BGR,20140116,24.11,24.17,23.91,24.09,78900
BGS,20140116,33.53,34.05,33.53,33.96,197700
BGT,20140116,14.18,14.28,14.15,14.24,61100
BGX,20140116,17.87,18.1,17.87,18.1,27800
BGY,20140116,8.27,8.3,8.26,8.3,491400
BH,20140116,488.21,498.65,488.11,490.02,2400
BHE,20140116,24.45,24.54,24.03,24.05,371000
BHI,20140116,53.5,53.76,53.19,53.73,5071800
BHK,20140116,13.05,13.06,12.98,13,61500
BHL,20140116,13.73,13.77,13.69,13.74,10100
BHLB,20140116,26.53,26.64,26.02,26.25,26900
BHP,20140116,66.57,66.89,66.44,66.89,5737300
BID,20140116,52.77,53.22,52.24,52.66,970700
BIE,20140116,13.89,13.94,13.85,13.85,9200
BIF,20140116,7.87,7.94,7.82,7.89,102700
BIG,20140116,30.96,31.32,28.71,28.98,2734000
BIN,20140116,23.58,23.88,23.53,23.54,93300
BIO,20140116,129.93,129.93,128.49,128.63,141400
BIO.B,20140116,128.9,128.9,128.26,128.26,600
BIOA,20140116,9.1,9.3,8.55,8.88,46400
BIP,20140116,37.68,38,37.62,37.99,174800
BIT,20140116,17.38,17.43,17.31,17.41,136300
BITA,20140116,35.28,36.49,35.02,35.83,844100
BJZ,20140116,15.85,15.86,15.84,15.85,5700
BK,20140116,34.14,34.18,33.8,33.92,6851300
BK-C,20140116,21.32,21.71,21.26,21.45,78300
BKD,20140116,28.13,28.31,27.78,28.11,1970200
BKE,20140116,46.32,46.5,45.73,46.31,222300
BKH,20140116,53.65,54.62,53.65,54.42,334100
BKK,20140116,16,16.09,16,16.09,31900
BKN,20140116,14.72,14.8,14.7,14.73,40100
BKS,20140116,15.47,15.69,15.36,15.41,935500
BKT,20140116,6.51,6.53,6.51,6.51,88700
BKU,20140116,31.86,32.05,31.53,32.04,226900
BKW,20140116,22.93,23.17,22.81,22.93,287400
BLH,20140116,15.49,15.52,15.49,15.52,2600
BLK,20140116,324.31,326,313.48,317.78,1525900
BLL,20140116,50.97,50.99,50.66,50.96,510700
BLOX,20140116,38.22,39,38.01,38.56,668300
BLT,20140116,13.42,13.52,13.36,13.4,67800
BLW,20140116,17.15,17.19,17.11,17.19,115900
BLX,20140116,26.39,26.48,26.04,26.12,89700
BMA,20140116,22.44,22.74,22.01,22.53,167000
BME,20140116,35.15,35.41,34.96,35.19,14900
BMI,20140116,53,53.43,52.84,52.97,31500
BML-G,20140116,18.1,18.2,18.03,18.03,1200
BML-H,20140116,18.15,18.32,18.15,18.29,8100
BML-I,20140116,24.01,24.09,23.96,23.99,67300
BML-J,20140116,20,20.02,19.91,19.95,10700
BML-L,20140116,19.94,19.98,19.73,19.93,20300
BMO,20140116,65.66,66.17,65.42,66.15,354200
BMR,20140116,18.7,18.75,18.58,18.72,879000
BMS,20140116,40.23,40.23,39.91,39.99,435500
BMY,20140116,54.25,55.07,54.14,54.8,9356000
BNA,20140116,10.2,10.2,10.06,10.07,68900
BNJ,20140116,13.37,13.37,13.3,13.37,6500
BNNY,20140116,42.71,43.78,41.34,42.64,372700
BNS,20140116,58.44,58.44,58.05,58.22,409300
BNY,20140116,12.85,12.85,12.81,12.85,15800
BOE,20140116,15.1,15.11,15.05,15.11,147800
BOH,20140116,58.38,58.86,58.11,58.78,153100
BOI,20140116,17.01,17.02,16.92,17.01,99000
BORN,20140116,2.7,2.74,2.55,2.65,228300
BOXC,20140116,24.18,24.24,24,24.01,4000
BP,20140116,48.08,48.12,47.8,47.91,4549700
BPI,20140116,17.71,18.5,17.57,18.4,429800
BPK,20140116,16.2,16.25,16.2,16.2,26100
BPL,20140116,70.3,71,70.13,70.84,312200
BPO,20140116,18.82,18.91,18.8,18.85,1025000
BPT,20140116,73.89,75.12,70.5,75,724500
BPY,20140116,19.1,19.35,19.1,19.18,87700
BPZ,20140116,2,2.03,1.97,2.02,281000
BQH,20140116,13.02,13.05,12.93,13,16700
BQR,20140116,7.88,7.88,7.82,7.83,49200
BR,20140116,38.45,38.6,38.35,38.48,497600
BRC,20140116,31.48,31.54,31.2,31.42,130600
BRE,20140116,57.55,58,57.48,57.95,171800
BRFS,20140116,18.58,18.69,18.34,18.5,1909000
BRK.A,20140116,173900,173999,172369,172773,300
BRK.B,20140116,115.94,116.07,114.91,115.24,2702100
BRO,20140116,31.91,32.27,31.73,32.2,2746300
BRP,20140116,22.61,23.36,22.23,22.87,153100
BRS,20140116,76.45,76.65,74.92,75.07,303700
BRSS,20140116,17.77,18.13,17.71,17.75,65200
BRT,20140116,7.5,7.66,7.5,7.59,6800
BRX,20140116,20.15,20.26,20.05,20.26,726200
BSAC,20140116,22.73,22.75,22.34,22.39,316100
BSBR,20140116,5.4,5.44,5.35,5.41,3907100
BSD,20140116,12.57,12.63,12.55,12.62,17200
BSE,20140116,12.43,12.5,12.41,12.48,32800
BSI,20140116,4.21,4.28,4.18,4.21,8300
BSL,20140116,19.01,19.24,19.01,19.24,47100
BSMX,20140116,13.04,13.06,12.82,12.91,1364800
BSP,20140116,7.89,7.91,7.89,7.9,15600
BSX,20140116,13.36,13.68,13.31,13.55,20084800
BT,20140116,62.41,62.52,62.13,62.47,104900
BTA,20140116,10.43,10.48,10.43,10.44,34500
BTE,20140116,37.12,38,37.07,37.88,438900
BTF,20140116,23.09,23.22,23.07,23.17,33000
BTH,20140116,9.92,10.14,9.64,10.04,172900
BTO,20140116,23.77,23.77,23.66,23.67,31600
BTT,20140116,18.02,18.22,18.02,18.17,319000
BTU,20140116,17.96,18.17,17.75,17.84,4212700
BTZ,20140116,12.95,12.98,12.89,12.95,292600
BUD,20140116,103.57,103.71,102.7,103.45,911400
BUI,20140116,18.05,18.1,17.96,18.05,39300
BURL,20140116,29.68,29.93,29.41,29.45,184900
BVN,20140116,12.06,12.17,11.97,12.13,2176600
BWA,20140116,56.02,56.94,55.93,56.93,1607500
BWC,20140116,35,35,34.78,34.86,407200
BWG,20140116,16.8,16.86,16.7,16.77,62300
BWP,20140116,24.45,24.49,24.23,24.39,556700
BWS,20140116,24.92,24.92,24.5,24.73,227600
BX,20140116,32.36,32.49,32,32.49,2051200
BXC,20140116,1.74,1.75,1.72,1.73,59200
BXMT,20140116,27.65,27.98,27.54,27.92,600800
BXP,20140116,104.88,105.66,104.68,104.87,553800
BXP-B,20140116,20.55,20.56,20.08,20.13,13500
BXS,20140116,24.48,24.48,24.1,24.19,754600
BYD,20140116,11.07,11.09,10.56,10.63,7492400
BYI,20140116,80.89,81.01,80.15,80.79,201500
BYM,20140116,13.07,13.1,13.06,13.07,97800
BZH,20140116,22.53,22.78,22.13,22.52,735000
BZT,20140116,34.24,34.55,34.06,34.12,2900
C,20140116,53.56,53.56,52.35,52.6,62975900
C-C,20140116,21.54,21.64,21.51,21.54,110900
C-E,20140116,25.1,25.1,25.08,25.09,11000
C-J,20140116,26,26.11,25.98,26.07,446100
C-K,20140116,25.59,25.67,25.56,25.62,643000
C-N,20140116,27.41,27.46,27.4,27.45,51000
C-P,20140116,29.3,29.45,29.3,29.45,2100
C-Q,20140116,25.03,25.05,24.97,25.05,15500
C-S,20140116,25.1,25.13,25.08,25.13,37600
C.A,20140116,0.71,0.71,0.68,0.68,335300
C.B,20140116,0.05,0.05,0.05,0.05,1484700
CAB,20140116,69.5,70,68.86,69.86,838700
CACI,20140116,78.43,78.92,78.41,78.56,157600
CAE,20140116,12.89,13.02,12.79,12.97,22800
CAF,20140116,22.47,22.47,22.23,22.26,169200
CAG,20140116,33.74,34.08,33.52,34.05,2608000
CAH,20140116,67.91,68.17,67.74,67.94,1586100
CAJ,20140116,30.67,30.91,30.67,30.86,645500
CALX,20140116,8.4,8.47,8.33,8.41,729600
CAM,20140116,58.44,58.94,58.13,58.77,2890500
CAP,20140116,21.56,21.8,21.38,21.77,49000
CAS,20140116,14.48,14.63,14.42,14.49,51400
CAT,20140116,91.89,92.86,91.7,92.01,4771100
CATO,20140116,28.96,28.96,28.26,28.81,95900
CB,20140116,90.85,91.03,90.12,90.35,1191300
CBA,20140116,17.7,17.83,17.64,17.77,105900
CBB,20140116,3.68,3.74,3.64,3.68,753100
CBB-B,20140116,44.75,44.9,44.54,44.6,5800
CBD,20140116,42.15,42.17,41.29,41.45,282700
CBG,20140116,26.49,26.74,26.43,26.56,1570500
CBI,20140116,82.77,83.09,81.62,82.9,775000
CBK,20140116,7.97,8.06,7.8,7.86,131100
CBL,20140116,17.71,17.73,17.07,17.62,4264800
CBL-D,20140116,24.13,24.26,24.09,24.19,14700
CBL-E,20140116,22.45,22.49,22.25,22.25,18200
CBM,20140116,17.97,18.01,17.46,17.64,104400
CBR,20140116,4.1,4.14,4.04,4.08,87900
CBS,20140116,61.02,61.31,60.59,60.8,3943800
CBS.A,20140116,61.14,61.14,60.61,61,1000
CBT,20140116,51.84,52.06,51.63,51.98,124200
CBU,20140116,38.69,38.79,38.15,38.45,188700
CBZ,20140116,8.9,8.95,8.84,8.88,168100
CCC,20140116,20.95,21.3,20.9,20.92,428000
CCE,20140116,44.65,44.75,43.67,44.52,1535800
CCG,20140116,9.15,9.18,9.1,9.11,248100
CCG-A,20140116,24.61,24.84,24.61,24.84,9900
CCH,20140116,28.36,28.36,28.09,28.2,13600
CCI,20140116,74.48,74.7,73.26,73.72,1886600
CCI-A,20140116,100.45,100.55,99.44,99.62,176700
CCJ,20140116,21.64,22.28,21.62,22.16,3171600
CCK,20140116,43.03,43.15,42.76,42.94,984500
CCL,20140116,41.46,41.59,41.22,41.53,2253300
CCM,20140116,5.5,5.9,5.5,5.79,195500
CCO,20140116,9.96,10.01,9.84,10.01,88200
CCSC,20140116,12.76,13.19,12.76,13,30500
CCU,20140116,22.43,22.98,22.38,22.59,280400
CCV,20140116,21.6,21.76,21.5,21.64,24600
CCZ,20140116,41.27,41.27,41.27,41.27,100
CDE,20140116,11.11,11.16,10.9,10.95,1068400
CDE.W,20140116,1.6,1.6,1.49,1.5,4500
CDI,20140116,18.29,18.53,18.02,18.26,40100
CDR,20140116,6.63,6.75,6.62,6.75,334400
CDR-B,20140116,22.95,22.99,22.88,22.89,3900
CE,20140116,55.58,56.21,55.58,56.06,1000900
CEA,20140116,17.93,17.98,17.76,17.76,26400
CEB,20140116,80.06,80.44,78.88,78.99,132900
CEC,20140116,54.48,55.03,54.25,54.75,6229400
CEE,20140116,29.55,29.55,29.37,29.4,11200
CEL,20140116,13.34,13.4,13.2,13.2,50300
CEM,20140116,25.88,26.11,25.7,26.04,123600
CEN,20140116,17.35,17.48,17.31,17.45,55500
CEO,20140116,178.23,178.43,177.06,177.76,67600
CEQP,20140116,13.01,13.38,12.78,13.35,1060300
CF,20140116,247.1,249.1,246.2,248.45,426900
CFC-A,20140116,25.15,25.19,25.12,25.18,15600
CFC-B,20140116,25.44,25.49,25.44,25.49,61500
CFI,20140116,19.81,20.03,19.6,19.98,18800
CFN,20140116,40.83,41.01,40.58,40.94,1666800
CFR,20140116,75.17,75.47,74.59,75.26,417800
CFR-A,20140116,21.05,21.25,21.05,21.24,15200
CFX,20140116,64.37,65.25,64.37,65.24,183300
CGA,20140116,3.93,3.95,3.86,3.86,121500
CGG,20140116,17.05,17.14,16.89,16.99,27500
CGI,20140116,20.12,20.33,19.96,20.08,60400
CGX,20140116,67.63,68.06,67.36,67.58,80200
CHA,20140116,47.75,47.75,47.19,47.31,47300
CHC,20140116,3.38,3.38,3.34,3.36,84800
CHD,20140116,65.9,66.16,65.53,66.01,527000
CHE,20140116,78.57,79.81,78.44,78.86,169100
CHGG,20140116,7.15,7.27,7.05,7.23,738900
CHH,20140116,50.11,50.35,49.27,49.46,129700
CHK,20140116,25.54,26.05,25.54,25.94,8606300
CHK-D,20140116,91.5,91.7,91.5,91.7,3700
CHKR,20140116,11.11,11.3,11.01,11.3,163300
CHL,20140116,50.2,50.35,50.15,50.17,1038200
CHMI,20140116,19,19.06,18.8,19.06,101700
CHMT,20140116,26.9,27.08,26.8,26.91,454800
CHN,20140116,20.35,20.44,20.1,20.24,60900
CHS,20140116,17.7,17.73,17.42,17.53,1915000
CHS-A,20140116,24.95,24.95,24.88,24.93,2600
CHSP,20140116,25.42,25.44,25.24,25.35,129900
CHT,20140116,30.47,30.51,30.38,30.38,203700
CHU,20140116,13.75,13.75,13.53,13.54,1210300
CI,20140116,89.66,89.66,88.59,88.82,1537800
CIA,20140116,7.78,7.78,7.47,7.57,42600
CIB,20140116,48.24,48.37,47.5,47.78,148100
CIE,20140116,16.34,16.53,16.14,16.46,1673400
CIEN,20140116,22.56,22.88,22.28,22.44,2285200
CIF,20140116,2.87,2.91,2.85,2.88,204000
CIG,20140116,5.73,5.75,5.64,5.7,4591400
CIG.C,20140116,5.88,5.96,5.58,5.83,2900
CII,20140116,13.99,13.99,13.92,13.97,198600
CIM,20140116,3.03,3.04,3.02,3.04,13349600
CIR,20140116,78.21,79.88,77.66,79.67,55100
CIS,20140116,2,2.01,2,2.01,98700
CIT,20140116,50.8,50.86,50.17,50.28,654000
CJES,20140116,22.06,22.47,21.92,22.43,412100
CKH,20140116,89.49,89.6,88.28,88.5,83000
CKP,20140116,15.01,15.21,14.96,15.17,106100
CL,20140116,64.58,65.12,64.39,64.98,2636400
CLB,20140116,189.71,190.84,186,189.31,421400
CLC,20140116,62.48,62.48,58.91,58.99,1007900
CLD,20140116,16.77,17.05,16.67,16.91,472600
CLDT,20140116,20.19,20.32,20.1,20.22,45600
CLF,20140116,23.18,23.63,22.65,22.95,6816000
CLGX,20140116,35.29,35.6,35.25,35.4,486300
CLH,20140116,57.88,57.89,56.95,57.18,574500
CLI,20140116,20.04,20.15,19.9,20.14,1979800
CLN-A,20140116,25.44,25.44,25.2,25.36,144700
CLNY,20140116,21.04,21.18,20.95,21.17,581900
CLR,20140116,108.11,110.43,107.81,109.91,820200
CLS,20140116,10.48,10.55,10.43,10.48,117900
CLV,20140116,21.25,21.37,20.77,21.02,876900
CLW,20140116,51.69,51.79,50.97,51.34,80800
CLX,20140116,89.47,90.24,89.1,90.12,1395500
CM,20140116,81.04,81.42,80.72,81.23,102100
CMA,20140116,47.68,47.74,47.1,47.43,1259200
CMA.W,20140116,18.55,18.55,18.55,18.55,2000
CMC,20140116,20.48,20.71,20.46,20.52,504400
CMG,20140116,532.87,534.19,527.81,529.51,260300
CMI,20140116,137.05,138.55,137.05,137.84,931200
CMK,20140116,8.16,8.16,8.12,8.12,18800
CMLP,20140116,23.2,23.43,23.06,23.38,482000
CMN,20140116,35.35,35.73,35.06,35.44,109800
CMO,20140116,12.07,12.1,12.03,12.1,431500
CMO-E,20140116,22.92,22.99,22.86,22.99,15600
CMP,20140116,82.44,83.57,82.06,82.92,137000
CMRE,20140116,18.55,18.91,18.44,18.84,190600
CMS,20140116,26.44,26.63,26.36,26.62,2154700
CMS-B,20140116,97.5,97.5,96.05,96.05,100
CMU,20140116,4.29,4.31,4.24,4.24,34600
CNA,20140116,41.83,42.13,41.69,42.13,115100
CNC,20140116,62.09,62.86,61.63,62,529700
CNCO,20140116,9.61,9.68,9.57,9.59,67900
CNHI,20140116,11.78,11.78,11.61,11.77,1022200
CNI,20140116,54.23,54.41,53.1,53.67,1041600
CNK,20140116,31.25,31.43,31.17,31.35,423100
CNL,20140116,46.91,47.02,46.73,47.02,203500
CNO,20140116,18.23,18.25,18.04,18.16,1029200
CNP,20140116,23.45,23.62,23.26,23.56,5047900
CNQ,20140116,32.78,33,32.53,32.84,2275000
CNS,20140116,37.5,38.19,37.25,37.53,194000
CNW,20140116,41.52,41.91,41.1,41.4,912600
CNX,20140116,38.31,38.8,38.06,38.29,2606600
CO,20140116,4.05,4.05,3.92,3.98,21600
CODE,20140116,14.33,14.83,14.33,14.78,1807000
CODI,20140116,19.37,19.67,19.28,19.56,168700
COF,20140116,77.1,77.23,76.31,76.44,3132200
COF-P,20140116,22.48,22.64,22.46,22.59,84300
COF.W,20140116,36.2,36.2,35.73,35.73,4000
COG,20140116,37.87,38.27,37.31,38.16,4536300
COH,20140116,53.54,54.13,52.05,52.63,7117100
COL,20140116,76.04,77.23,75.86,77.05,1071500
COLE,20140116,14.61,14.92,14.54,14.83,20798600
COO,20140116,128.91,131.3,128.71,130.62,511900
COP,20140116,68.05,68.07,67.09,67.83,5356800
COR,20140116,32.88,33.49,32.82,33.04,96600
COR-A,20140116,22.52,22.83,22.52,22.7,32100
CORR,20140116,6.51,6.6,6.47,6.6,3533900
COT,20140116,8.12,8.12,8.03,8.05,80300
COTY,20140116,15.22,15.56,15.13,15.43,672700
COV,20140116,69.71,69.98,69.37,69.68,1863200
CP,20140116,149.2,149.73,147.66,149.68,451100
CPA,20140116,158.02,158.55,150.67,151.12,793100
CPAC,20140116,11.5,11.5,11.37,11.37,3200
CPB,20140116,42.3,43.01,42.22,42.85,1398600
CPE,20140116,6.6,6.68,6.5,6.65,145700
CPE-A,20140116,47.54,48.77,47.51,48.77,17700
CPF,20140116,20.31,20.37,19.78,19.9,51300
CPK,20140116,60.17,60.38,59.76,60.09,21300
CPL,20140116,15.86,15.97,15.7,15.93,258800
CPN,20140116,19.21,19.42,19.17,19.36,2221200
CPS,20140116,55.15,55.74,54.95,55.46,102800
CPT,20140116,60.35,60.6,60.15,60.28,701000
CQB,20140116,11.69,11.93,11.63,11.82,160000
CR,20140116,68.7,69.02,68.42,68.66,124900
CRD.A,20140116,7.59,7.78,7.48,7.77,10500
CRD.B,20140116,8.68,8.79,8.65,8.71,14000
CRH,20140116,27.25,27.6,27.2,27.55,389900
CRI,20140116,71.33,72.26,70.4,70.83,738000
CRK,20140116,16.64,17.28,16.64,17.11,1319700
CRL,20140116,58.71,59.44,58.71,59.19,279100
CRM,20140116,59.49,59.65,58.85,59.21,5654200
CRR,20140116,108.71,111.1,108.01,109.46,346500
CRS,20140116,62.35,62.39,61.87,61.99,185500
CRT,20140116,29.45,29.8,29.25,29.67,20800
CRY,20140116,11.02,11.33,11.02,11.24,89300
CS,20140116,33.12,33.12,32.85,33.07,647100
CSC,20140116,56.04,56.44,55.95,56.1,432300
CSE,20140116,14.41,14.46,14.31,14.44,678900
CSFS,20140116,1.25,1.33,1.15,1.15,38500
CSG,20140116,7.96,8.05,7.84,8.05,801700
CSH,20140116,37.38,37.5,36.71,36.84,113000
CSI,20140116,18.28,18.44,18.28,18.3,27000
CSL,20140116,78.17,78.69,77.86,78.51,349400
CSP,20140116,6.59,6.63,6.59,6.63,52100
CSS,20140116,28.6,28.77,28.1,28.41,12700
CST,20140116,32.68,33.42,32.5,33.14,1073400
CSTM,20140116,24,24.36,23.55,23.88,553200
CSU,20140116,23.88,24.3,23.76,23.96,118100
CSV,20140116,21.62,21.91,21.62,21.79,123700
CSX,20140116,27.46,27.51,26.76,27.24,27364500
CTB,20140116,24.91,24.95,24.4,24.61,1505500
CTC,20140116,2.04,2.08,1.94,2.07,8100
CTL,20140116,30.48,30.57,30.19,30.33,4404400
CTQ,20140116,24.85,24.95,24.81,24.94,58100
CTR,20140116,21.47,21.68,21.41,21.68,84000
CTS,20140116,19.91,19.94,19.67,19.8,76000
CTT,20140116,13.75,13.97,13.51,13.57,69500
CTU,20140116,23.73,24,23.73,23.95,38600
CTW,20140116,25.07,25.26,25.07,25.21,51700
CTX,20140116,23.9,24.02,23.85,24,72800
CTY,20140116,20.28,20.4,20.25,20.4,227700
CTZ-A,20140116,25.1,25.1,25,25.01,4800
CUB,20140116,53.14,53.37,52.64,52.71,43400
CUB-A,20140116,25.49,25.57,25.44,25.56,8300
CUBE,20140116,16.3,16.39,16.2,16.22,1988300
CUDA,20140116,34.54,37.9,34.44,36.92,265000
CUK,20140116,42.48,42.57,42.3,42.45,133300
CUZ,20140116,10.55,10.59,10.48,10.55,581600
CUZ-B,20140116,25.03,25.03,25.01,25.03,1400
CVA,20140116,18.06,18.13,18,18.1,1238000
CVC,20140116,16.76,16.76,16.38,16.52,4940300
CVD,20140116,95.37,96.91,94.95,96.51,458300
CVE,20140116,27.11,27.25,27,27.06,997000
CVG,20140116,21.53,21.79,21.5,21.67,322800
CVI,20140116,40.67,40.94,40.26,40.54,445000
CVO,20140116,3.51,3.59,3.44,3.59,326800
CVRR,20140116,22.56,23.01,22.49,22.66,295100
CVS,20140116,68.19,68.28,67.76,68.13,5865300
CVT,20140116,37.5,38.81,36.33,36.89,245200
CVX,20140116,119.11,119.29,118.19,118.83,5042400
CW,20140116,64.88,65.95,64.8,65.59,276800
CWEI,20140116,70.59,71.64,70.16,70.34,10300
CWH,20140116,23.19,23.46,23.15,23.4,493500
CWH-D,20140116,20.98,21.14,20.94,20.97,15800
CWH-E,20140116,22.93,22.95,22.8,22.91,37700
CWHN,20140116,21.11,21.16,21.01,21.06,6700
CWHO,20140116,19.35,19.55,19.31,19.55,14000
CWT,20140116,22.51,22.56,22.33,22.41,103300
CWZ,20140116,26.71,26.71,26.71,26.71,300
CX,20140116,12.7,12.99,12.34,12.39,33837200
CXE,20140116,4.62,4.63,4.6,4.61,53900
CXH,20140116,8.77,8.82,8.75,8.77,22200
CXO,20140116,99.2,101.71,99.07,100.8,996300
CXP,20140116,23.52,23.62,23.36,23.51,383000
CXW,20140116,34.06,34.16,33.97,34.06,526600
CYD,20140116,22.18,22.23,21.8,21.97,66300
CYH,20140116,40.97,41.47,40.8,41.43,1479200
CYN,20140116,78.2,78.68,77.3,77.64,131600
CYN-C,20140116,20.51,20.85,20.51,20.81,16700
CYN-D,20140116,27.03,27.54,27.03,27.53,8500
CYNI,20140116,3.89,3.91,3.72,3.76,422800
CYS,20140116,7.62,7.68,7.57,7.58,1946600
CYS-A,20140116,21.46,21.5,21.33,21.5,2100
CYS-B,20140116,20.51,20.53,20.4,20.53,11000
CYT,20140116,93.29,94.03,92.87,93.42,212000
CZZ,20140116,13.43,13.44,13.19,13.3,563400
D,20140116,66.24,66.55,65.85,66.48,1779500
DAC,20140116,6.89,7.07,6.75,7.06,51200
DAL,20140116,31.46,31.73,31.33,31.58,7461900
DAN,20140116,20.76,20.96,20.63,20.94,2394400
DANG,20140116,10.64,11.44,10.52,11.31,3613200
DAR,20140116,20.69,20.82,20.47,20.59,926000
DATA,20140116,71.44,74.45,71.12,73.57,768000
DB,20140116,54.13,54.15,53.74,53.91,1357100
DBD,20140116,34.9,35.19,34.8,35.02,698200
DBL,20140116,22.84,22.84,22.62,22.64,108200
DCA,20140116,4.02,4.02,3.99,3.99,107600
DCE,20140116,25.36,25.44,25.36,25.44,37300
DCI,20140116,43.22,43.22,42.37,42.61,295800
DCM,20140116,16.58,16.64,16.55,16.59,156900
DCO,20140116,30.91,31.11,30.69,30.85,33900
DCT,20140116,7.11,7.12,7.05,7.1,3688400
DCUA,20140116,55.35,55.35,55,55.17,17100
DCUB,20140116,55.32,55.33,55.14,55.22,28300
DD,20140116,63.65,64.2,63.31,63.99,2847200
DD-A,20140116,74.12,75.46,73.9,75.46,400
DD-B,20140116,86.9,88.78,86.19,86.54,3000
DDC,20140116,14.41,14.82,14.41,14.56,151900
DDD,20140116,90.11,93.75,90.09,92.17,4280000
DDE,20140116,1.5,1.5,1.45,1.5,15600
DDF,20140116,9.38,9.46,9.36,9.4,31600
DDR,20140116,15.62,15.72,15.48,15.71,2783300
DDR-H,20140116,25.68,25.72,25.58,25.58,2800
DDR-J,20140116,22.4,22.51,22.36,22.5,8800
DDR-K,20140116,21.47,21.55,21.41,21.43,3000
DDS,20140116,91.55,91.55,89.9,90.16,421400
DDT,20140116,25.35,25.36,25.26,25.33,5800
DE,20140116,90.11,90.25,89.56,89.83,2435900
DEG,20140116,63.27,63.33,62.75,62.89,127900
DEI,20140116,24.68,24.81,24.61,24.78,674500
DEL,20140116,65.17,65.42,63.51,64.24,22300
DEO,20140116,129.13,129.33,128.71,129.16,581900
DEX,20140116,12.19,12.19,12.08,12.17,80200
DF,20140116,17.37,17.47,17.25,17.37,950500
DFP,20140116,21,21,20.91,20.95,83400
DFS,20140116,54.75,54.96,54.11,54.27,1814800
DFS-B,20140116,24,24.08,23.98,24.08,45500
DFT,20140116,25.14,25.41,25.12,25.25,550400
DFT-A,20140116,24.65,24.72,24.45,24.72,14700
DFT-B,20140116,23.5,23.78,23.46,23.7,32100
DG,20140116,61.22,61.5,60.32,60.57,2507200
DGI,20140116,42.01,42.13,41.78,42,312500
DGX,20140116,54.33,54.78,54.12,54.63,1219100
DHF,20140116,4.13,4.16,4.12,4.15,185500
DHG,20140116,14.3,14.44,14.28,14.38,62600
DHI,20140116,21.53,21.97,21.23,21.92,5325000
DHR,20140116,78.21,78.64,78.04,78.53,2517500
DHT,20140116,7.8,8.29,7.8,8.27,204300
DHX,20140116,7.45,7.62,7.41,7.43,342200
DIN,20140116,83.46,84.41,83.15,83.23,39900
DIS,20140116,74.39,74.4,73.72,74.21,5608200
DK,20140116,32.03,32.41,31.7,32.26,358000
DKL,20140116,32.1,33,32.1,32.75,96500
DKS,20140116,56.39,56.39,54.39,54.42,2021500
DKT,20140116,26.99,27.15,26.97,27.01,72200
DL,20140116,22.43,22.98,21.26,22.25,262200
DLB,20140116,41.26,41.26,40.69,40.69,410300
DLPH,20140116,62.22,62.54,61.77,62.22,1130500
DLR,20140116,52.64,53.12,52.46,52.83,2754200
DLR-E,20140116,23,23.13,23,23.13,23300
DLR-F,20140116,21.69,21.89,21.69,21.79,9100
DLR-G,20140116,18.69,18.87,18.69,18.8,37300
DLX,20140116,52.26,52.51,51.47,51.78,319100
DM,20140116,0.44,0.45,0.41,0.43,376100
DM-B,20140116,6.4,6.4,5.53,5.81,6500
DMB,20140116,10.77,10.78,10.68,10.76,100500
DMD,20140116,5.39,5.56,5.39,5.49,297600
DMO,20140116,22.93,23.08,22.92,22.99,12800
DNB,20140116,119.51,120.15,118.26,119.53,406000
DNI,20140116,15.16,15.2,15.11,15.17,41600
DNP,20140116,9.46,9.5,9.41,9.42,399000
DNR,20140116,16.46,16.57,16.43,16.46,3436800
DNY,20140116,19.49,19.56,19.21,19.52,17400
DO,20140116,54.62,54.83,53.3,54.32,2079000
DOC,20140116,13.15,13.3,13.1,13.15,132900
DOM,20140116,5.93,5.99,5.9,5.92,32200
DOOR,20140116,56.84,57.72,56.08,57.4,66200
DOV,20140116,96.17,96.59,94.65,96.1,1259100
DOW,20140116,42.88,43.17,42.82,43.09,13247600
DPD,20140116,15.6,15.61,15.53,15.58,17000
DPG,20140116,18.78,18.78,18.61,18.65,76300
DPM,20140116,49.08,49.5,48.98,49.33,195400
DPO,20140116,13.38,13.38,13.31,13.34,61900
DPS,20140116,47.99,48.59,47.97,48.35,876400
DPZ,20140116,71.13,71.62,70.79,71.08,445400
DQ,20140116,40.88,45.5,40.88,44.71,123000
DRC,20140116,59.45,59.65,58.62,58.97,500400
DRD,20140116,3.81,3.83,3.74,3.83,89100
DRE,20140116,15.14,15.19,15.07,15.1,1396400
DRE-J,20140116,24.86,24.9,24.56,24.9,4100
DRE-K,20140116,23.92,23.92,23.92,23.92,700
DRE-L,20140116,23.89,23.97,23.7,23.88,6700
DRH,20140116,11.73,11.84,11.71,11.83,2078500
DRI,20140116,51.92,52.8,51.75,52.24,1989900
DRII,20140116,18.2,18.33,18,18.02,12900
DRL,20140116,15.44,15.44,15.11,15.17,23400
DRQ,20140116,107.8,107.92,105.87,106.29,359800
DRU,20140116,25.86,25.86,25.8,25.84,25700
DSL,20140116,20.9,20.98,20.88,20.93,334400
DSM,20140116,7.64,7.71,7.64,7.7,84700
DST,20140116,90.6,91.64,90.6,91.56,151800
DSU,20140116,4.06,4.11,4.05,4.11,860100
DSW,20140116,39.03,39.08,38.64,38.83,1212900
DSX,20140116,13.01,13.38,12.92,13.28,2593600
DTE,20140116,65.69,65.91,65.32,65.91,847100
DTF,20140116,14.2,14.32,14.2,14.25,33500
DTK,20140116,26.46,26.6,26.46,26.5,201200
DTQ,20140116,20.85,21,20.85,20.96,18000
DTT,20140116,25.04,25.07,25.01,25.07,98600
DTZ,20140116,25.05,25.21,24.97,25.21,26300
DUA,20140116,24.65,24.65,24.57,24.6,64200
DUC,20140116,10.35,10.41,10.34,10.41,69300
DUK,20140116,67.25,67.52,67.05,67.36,3000100
DUKH,20140116,21.27,21.5,21.27,21.45,62700
DV,20140116,38.44,39.47,38.27,39.4,627700
DVA,20140116,64.58,64.97,64.42,64.65,1526000
DVD,20140116,2.4,2.44,2.35,2.4,10100
DVM,20140116,15.02,15.05,14.86,15.01,86500
DVN,20140116,59.11,59.58,58.95,59.37,3042100
DVR,20140116,1.8,1.88,1.8,1.87,665800
DW,20140116,50.85,51.39,50.44,51.35,61800
DWRE,20140116,69.2,70.86,68.1,70.74,602100
DX,20140116,8.03,8.09,7.99,8,238700
DX-A,20140116,23.4,23.44,23.23,23.26,900
DX-B,20140116,21.35,21.44,21.23,21.43,2700
DXB,20140116,25.18,25.31,25.08,25.23,37800
DY,20140116,28.32,28.5,28.08,28.18,108300
DYN,20140116,19.53,19.91,19.49,19.86,184400
DYN.W,20140116,1.18,1.18,1.18,1.18,100
E,20140116,47.19,47.19,46.82,47.06,171300
EAA,20140116,24.15,24.31,24.06,24.06,24100
EAB,20140116,20.89,21.11,20.8,21.08,126500
EAE,20140116,19.98,20.03,19.95,20.02,14300
EARN,20140116,15.81,15.81,15.62,15.75,38900
EAT,20140116,46.53,47.43,46.44,47.09,818100
EBF,20140116,16.06,16.26,15.9,16.05,159500
EBR,20140116,2.4,2.42,2.28,2.39,1128400
EBR.B,20140116,4.14,4.15,3.9,3.97,361300
EBS,20140116,25.82,26.09,25.52,26.04,196900
EC,20140116,35.75,35.85,34.27,35.41,757600
ECA,20140116,17.55,17.69,17.45,17.67,3696900
ECL,20140116,103.65,104.65,103.62,104.45,793800
ECOM,20140116,43.83,46.21,43.56,45.94,389700
ECT,20140116,8.65,8.8,8.63,8.79,87700
ED,20140116,53.78,53.94,53.54,53.94,1829100
EDD,20140116,12.83,12.84,12.76,12.81,248700
EDE,20140116,22.45,22.66,22.44,22.66,109900
EDF,20140116,18.09,18.19,18.09,18.19,63400
EDI,20140116,19.31,19.39,19.29,19.29,23000
EDN,20140116,5.91,6,5.82,5.87,31400
EDR,20140116,9.02,9.09,8.98,9.07,1407100
EDT,20140116,25.84,25.85,25.77,25.85,7500
EDU,20140116,33.18,33.28,32.8,33,1129000
EE,20140116,35.24,35.82,35.24,35.46,135700
EEA,20140116,9.16,9.16,9.11,9.14,8900
EEP,20140116,28.55,28.71,28.48,28.68,915400
EEQ,20140116,27.84,28.14,27.75,28.13,183200
EFC,20140116,23.56,23.6,23.41,23.5,58300
EFF,20140116,18.41,18.45,18.34,18.42,13600
EFM,20140116,25.1,25.28,25.1,25.28,4600
EFR,20140116,15.15,15.26,15.15,15.2,113600
EFT,20140116,15.36,15.45,15.34,15.44,115800
EFX,20140116,67.95,69.18,67.89,69.12,785100
EGF,20140116,14,14.05,13.99,14.02,56600
EGL,20140116,39.32,40.35,39.31,39.99,152800
EGN,20140116,67.74,69.35,67.74,68.97,844300
EGO,20140116,6.21,6.39,6.2,6.37,6758300
EGP,20140116,57.9,58.33,57.6,57.89,205900
EGY,20140116,6.39,6.49,6.26,6.45,369700
EHI,20140116,12.55,12.62,12.49,12.62,116200
EIG,20140116,27.29,27.29,26.45,26.62,145500
EIX,20140116,46.4,46.93,46.15,46.93,2628200
EJ,20140116,14.04,14.1,13.83,13.94,1073500
EL,20140116,72.61,72.87,72.08,72.19,2140100
ELA,20140116,24.41,24.65,24.41,24.52,6600
ELB,20140116,25.01,25.05,24.78,24.98,7600
ELJ,20140116,22.58,22.98,22.58,22.8,219800
ELLI,20140116,25.3,27,25.3,26.48,1020500
ELP,20140116,13.11,13.18,12.96,13.08,380500
ELS,20140116,36.77,37.09,36.77,36.99,460600
ELS-C,20140116,23.79,23.79,23.2,23.42,1500
ELU,20140116,19.69,19.73,19.66,19.73,11900
ELX,20140116,7.56,7.74,7.5,7.55,3363100
ELY,20140116,8.59,8.99,8.5,8.91,1315900
EMC,20140116,26.19,26.39,26.14,26.37,31290700
EMD,20140116,11.86,11.92,11.86,11.89,136400
EME,20140116,43.8,43.9,43.62,43.81,149300
EMES,20140116,43.8,45.27,43.65,44.75,87700
EMF,20140116,17.1,17.1,16.97,17,33700
EMN,20140116,79.73,80.29,79.46,79.83,813800
EMO,20140116,22.23,22.35,22.16,22.31,58100
EMQ,20140116,25.1,25.1,24.86,25,8500
EMR,20140116,69.7,70.29,69.54,69.95,2068700
EMZ,20140116,24.61,24.85,24.57,24.85,8500
ENB,20140116,42.5,42.79,42.3,42.77,672000
END,20140116,6.18,6.32,6.07,6.3,342400
ENH,20140116,54.31,54.43,54.08,54.27,148600
ENH-A,20140116,26.16,26.29,26.15,26.28,15300
ENH-B,20140116,25.85,26,25.85,25.9,22900
ENI,20140116,15.07,15.09,14.94,15,289800
ENJ,20140116,20.21,20.56,20.06,20.36,7400
ENL,20140116,43.26,43.34,42.95,43.3,42000
ENR,20140116,106.59,107.18,106.04,106.63,366900
ENS,20140116,71.02,71.72,71.02,71.6,169800
ENV,20140116,45.72,47.9,45.45,47.87,266000
ENZ,20140116,2.71,2.78,2.65,2.78,368300
EOC,20140116,42.42,43.15,42.42,42.8,87800
EOD,20140116,7.36,7.38,7.36,7.38,212400
EOG,20140116,170.1,171.17,168.7,170.1,1671200
EOI,20140116,13.13,13.16,13.06,13.16,114600
EOS,20140116,13,13.06,12.96,13.04,123400
EOT,20140116,19.09,19.1,19,19.05,67800
EP-C,20140116,54.89,55.06,54.76,54.92,2500
EPAM,20140116,37.77,38.33,37.54,38.21,170700
EPB,20140116,34.1,34.8,34,34.35,724100
EPD,20140116,64.25,64.62,63.89,64.44,767400
EPL,20140116,27.4,28.15,27.23,27.74,138500
EPR,20140116,50.32,50.82,50.07,50.23,439000
EPR-C,20140116,20.66,20.88,20.66,20.75,111900
EPR-E,20140116,28.45,28.57,28.4,28.57,2300
EPR-F,20140116,21.1,21.24,21.03,21.24,6700
EQM,20140116,60.82,61.56,60.5,60.91,64100
EQR,20140116,53.88,54.09,53.69,53.89,1680000
EQS,20140116,1.97,1.99,1.97,1.97,3900
EQT,20140116,87.32,89.24,86.93,89.07,1926200
EQU,20140116,5.22,5.28,5.22,5.24,140100
EQY,20140116,22.37,22.61,22.37,22.53,597100
ERA,20140116,31.06,31.21,30.54,30.78,67200
ERF,20140116,17.71,18.1,17.71,18.02,942000
ERJ,20140116,34.19,34.79,34.06,34.5,1173900
EROS,20140116,10.5,10.71,10.5,10.59,13900
ESC,20140116,21.8,22.03,21.72,21.84,214300
ESD,20140116,17.25,17.3,17.2,17.26,128600
ESE,20140116,34,35.87,33.88,35.86,170500
ESI,20140116,40.64,41.81,40.25,41.77,500000
ESL,20140116,106.3,108.96,105.8,108.95,284500
ESNT,20140116,24.5,24.66,23.8,24.13,339400
ESRT,20140116,15.04,15.15,14.79,15,430600
ESS,20140116,152.46,154.1,152.46,153.75,449100
ESS-H,20140116,25.92,26,25.92,25.95,1700
ESV,20140116,55.39,55.39,54.09,54.84,3349500
ETB,20140116,15.11,15.14,15.06,15.14,73200
ETE,20140116,84.24,84.78,83.8,84.64,794000
ETG,20140116,16.8,17,16.8,17,185600
ETH,20140116,27,27.24,26.66,26.98,284500
ETJ,20140116,11.52,11.57,11.5,11.57,115100
ETM,20140116,10.35,10.51,10.22,10.33,53100
ETN,20140116,76.27,77.12,76.21,76.54,2381600
ETO,20140116,24.44,24.6,24.44,24.53,28900
ETP,20140116,53.35,53.5,53.05,53.3,959300
ETR,20140116,61.23,61.57,61.09,61.38,1100200
ETV,20140116,14.15,14.18,14.09,14.18,216800