date,symbol,open,close,low,high,volume
04-01-2010,A,31.389999,31.300001,31.13,31.630001,3815500
04-01-2010,AAP,40.700001,40.380001,40.360001,41.040001,1701700
04-01-2010,AAPL,213.429998,214.009998,212.380001,214.499996,123432400
04-01-2010,ABC,26.290001,26.629999,26.139999,26.690001,2455900
04-01-2010,ABT,54.189953,54.459951,53.919951,54.559954,10829000
04-01-2010,ACN,41.52,42.07,41.5,42.200001,3650100
04-01-2010,ADBE,36.650002,37.09,36.650002,37.299999,4710200
04-01-2010,ADI,31.790001,31.67,31.610001,32.189999,2102700
04-01-2010,ADM,31.48,31.469999,31.33,31.84,3472500
04-01-2010,ADP,43.54,42.830002,42.700002,43.54,3930100
04-01-2010,ADS,65.0,65.889999,64.959999,66.0,794300
04-01-2010,ADSK,25.610001,25.67,25.610001,25.83,2228600
04-01-2010,AEE,28.030001,27.76,27.690001,28.27,1299300
04-01-2010,AEP,35.099998,34.939999,34.799999,36.0,4076600
04-01-2010,AES,13.38,13.67,13.38,13.7,4597600
04-01-2010,AET,32.060001,33.0,31.870001,33.080002,5671300
04-01-2010,AGN,39.700001,40.290001,39.700001,40.459999,856400
04-01-2010,AIG,30.530001,29.889999,29.41,30.540001,7750900
04-01-2010,AIZ,29.700001,30.16,29.610001,30.209999,1228200
04-01-2010,AJG,22.6,22.33,22.280001,22.809999,379300
04-01-2010,AKAM,25.629999,25.92,25.530001,26.059999,3015600
04-01-2010,ALB,36.91,38.09,36.900002,38.240002,712900
04-01-2010,ALK,34.82,34.869999,34.400002,35.279999,1802400
04-01-2010,ALL,30.360001,30.41,30.09,30.51,2631000
04-01-2010,ALXN,49.009998,48.25,47.869999,49.57,1128200
04-01-2010,AMAT,14.05,14.3,14.03,14.57,18615100
04-01-2010,AME,38.449998,38.6,38.449998,39.2,876700
04-01-2010,AMG,67.959999,68.879997,67.879997,69.059998,306100
04-01-2010,AMGN,56.630001,57.720001,56.560001,57.869999,5277400
04-01-2010,AMP,39.099998,39.880001,38.919998,39.970001,2238700
04-01-2010,AMT,43.490002,43.459999,43.279999,43.889999,2750500
04-01-2010,AMZN,136.25,133.899994,133.139999,136.610001,7599900
04-01-2010,AN,19.459999,19.27,19.209999,19.620001,1650400
04-01-2010,ANTM,58.689999,59.75,58.380001,59.810001,4641800
04-01-2010,AON,38.450001,37.939999,37.810001,38.5,3407100
04-01-2010,APA,104.940002,105.870003,104.529999,106.459999,2364900
04-01-2010,APC,63.599998,64.739998,63.470001,64.900002,3324500
04-01-2010,APD,82.109994,83.16,81.709996,83.26,1131400
04-01-2010,APH,47.009998,45.939999,45.91,47.009998,2457200
04-01-2010,ARNC,16.470014,16.650013,16.400012,16.890013,11512100
04-01-2010,ATVI,11.23,11.3,11.15,11.45,9306600
04-01-2010,AVB,83.07,81.199997,81.010002,83.349998,1483400
04-01-2010,AVGO,18.299999,18.860001,18.01,18.9,538700
04-01-2010,AVY,36.740002,36.849998,36.419998,36.970001,1301200
04-01-2010,AWK,22.41,22.65,22.41,22.860001,2176100
04-01-2010,AXP,40.810001,40.919998,40.389999,41.099998,6894300
04-01-2010,AYI,35.880001,36.029999,35.77,36.360001,829200
04-01-2010,AZO,158.990005,158.029999,157.710007,159.389999,408300
04-01-2010,BA,55.720001,56.18,54.799999,56.389999,6186700
04-01-2010,BAC,15.24,15.69,15.12,15.75,180845200
04-01-2010,BAX,58.990002,58.289998,57.639998,58.990002,11467500
04-01-2010,BBBY,39.369999,39.029999,39.0,39.5,2971500
04-01-2010,BBT,25.690001,25.809999,25.4,25.870001,4550800
04-01-2010,BBY,39.84,40.189999,39.630001,40.580002,6433800
04-01-2010,BCR,78.589996,78.68,77.849998,78.940002,1371800
04-01-2010,BDX,78.989998,78.599998,78.260002,79.68,1793200
04-01-2010,BEN,106.18,108.0,105.899998,108.32,3746700
04-01-2010,BHI,41.220001,41.240002,41.0,41.5,5888000
04-01-2010,BIIB,53.970001,53.639999,53.599998,53.970001,2469700
04-01-2010,BK,28.190001,28.290001,27.93,28.440001,6127700
04-01-2010,BLK,236.050003,238.580002,233.520004,239.600006,238700
04-01-2010,BLL,51.860001,52.490002,51.82,52.549999,1234200
04-01-2010,BMY,25.41,25.629999,25.299999,25.700001,14376100
04-01-2010,BSX,8.86,9.01,8.78,9.13,14332300
04-01-2010,BWA,33.450001,33.779999,33.43,34.029999,1286000
04-01-2010,BXP,67.589996,67.099998,66.529999,68.330002,1511500
04-01-2010,C,3.36,3.4,3.34,3.41,40679300
04-01-2010,CA,22.889999,22.99,22.780001,23.15,3385100
04-01-2010,CAG,23.25,23.11,22.999999,23.289999,4009700
04-01-2010,CAH,32.240002,32.529999,31.9,32.66,3824400
04-01-2010,CAT,57.650002,58.549999,57.509998,59.189999,7325600
04-01-2010,CB,50.400002,49.27,49.139999,50.73,2670300
04-01-2010,CBG,13.81,13.82,13.63,14.15,4553000
04-01-2010,CBS,14.21,14.25,13.98,14.4,6710900
04-01-2010,CCI,39.41,39.610001,39.330002,40.150002,1964100
04-01-2010,CCL,32.290001,32.060001,31.959999,32.759998,5372700
04-01-2010,CELG,56.639999,55.740002,55.330002,56.639999,4832000
04-01-2010,CERN,83.760002,84.269997,82.849998,84.410004,3055200
04-01-2010,CF,92.390003,91.84,90.530005,92.5,6172000
04-01-2010,CHD,60.580002,61.34,60.439999,61.360001,2232400
04-01-2010,CHK,27.430001,28.090001,26.92,28.110002,31146800
04-01-2010,CHRW,59.220001,59.34,58.939999,59.650002,822900
04-01-2010,CI,35.27,36.369999,35.18,36.41,3227300
04-01-2010,CINF,26.42,26.5,26.42,26.700001,1261400
04-01-2010,CL,82.489998,82.849998,81.860001,82.879997,4874200
04-01-2010,CLX,61.549999,61.43,61.09,61.549999,1014300
04-01-2010,CMA,29.950001,30.5,29.68,30.620001,1438400
04-01-2010,CMCSA,16.75,16.969999,16.75,17.129999,13573400
04-01-2010,CME,338.479996,342.410011,337.519989,343.479996,2660500
04-01-2010,CMG,89.599998,87.839996,87.18,89.599998,313900
04-01-2010,CMI,46.349998,46.939999,46.259998,47.110001,1148600
04-01-2010,CMS,15.67,15.79,15.61,15.86,5875500
04-01-2010,CNC,21.4,21.700001,21.280001,21.75,660000
04-01-2010,CNP,14.59,14.52,14.5,14.65,2239700
04-01-2010,COF,38.66,39.049999,38.549999,39.139999,4447400
04-01-2010,COG,44.650002,46.23,44.650002,46.330002,4514800
04-01-2010,COH,36.889999,36.310001,36.110001,36.889999,3350600
04-01-2010,COL,55.830002,56.349998,55.639999,56.630001,828100
04-01-2010,COO,38.259998,37.75,37.610001,38.48,481200
04-01-2010,COP,51.769962,52.579958,51.529962,52.67996,13880800
04-01-2010,COST,59.130001,59.41,59.130001,60.07,3280200
04-01-2010,CPB,33.91,33.869999,33.709999,33.98,1574200
04-01-2010,CRM,74.610001,74.82,74.190002,75.529999,7906000
04-01-2010,CSCO,24.110001,24.690001,24.01,24.84,59853700
04-01-2010,CSX,48.99,48.860001,48.27,49.18,8391000
04-01-2010,CTAS,26.23,26.389999,26.120001,26.530001,1051100
04-01-2010,CTL,36.540001,36.66,36.369999,37.0,2068100
04-01-2010,CTSH,45.639999,46.799999,45.639999,46.799999,5765200
04-01-2010,CTXS,42.040001,42.84,41.91,42.869999,1680700
04-01-2010,CVS,32.43,32.98,32.380001,33.060001,14676800
04-01-2010,CVX,78.199997,79.059998,78.160004,79.199997,10173800
04-01-2010,CXO,45.75,47.389999,45.75,47.389999,302500
04-01-2010,D,39.099998,38.959999,38.84,39.419998,2175500
04-01-2010,DAL,11.22,11.22,10.95,11.43,14482500
04-01-2010,DD,33.98,34.260001,33.969998,34.739997,6017600
04-01-2010,DE,54.740002,56.060001,54.34,56.200001,3974600
04-01-2010,DFS,14.87,14.61,14.5,14.88,7552600
04-01-2010,DG,22.549999,23.08,22.4,23.4,437200
04-01-2010,DGX,60.73,61.16,60.23,61.18,1046000
04-01-2010,DHI,10.96,11.16,10.87,11.18,5799100
04-01-2010,DHR,75.48,75.149998,74.500003,75.68,5202600
04-01-2010,DIS,32.5,32.07,31.870001,32.75,13700400
04-01-2010,DISCA,30.720001,31.0,30.690001,31.25,2844100
04-01-2010,DISCK,26.629999,26.790001,26.5,26.92,535400
04-01-2010,DLR,50.380001,50.150002,49.43,51.009998,1306900
04-01-2010,DLTR,48.529999,48.170002,48.0,49.02,3059400
04-01-2010,DNB,84.610001,83.370003,82.949997,84.610001,499500
04-01-2010,DOV,41.920004,42.360001,41.630002,42.360001,1502200
04-01-2010,DOW,28.200001,29.18,27.799999,29.190001,16933000
04-01-2010,DPS,28.530001,29.1,28.200001,29.139999,1199700
04-01-2010,DRI,35.439999,35.0,34.709999,35.439999,2228100
04-01-2010,DTE,43.900002,43.540001,43.439999,44.220001,1421600
04-01-2010,DUK,17.209982,16.969982,16.909982,17.289982,4152100
04-01-2010,DVA,59.119999,59.919998,59.09,60.049999,1910400
04-01-2010,DVN,75.309998,76.57,74.849998,76.790001,4225500
04-01-2010,EA,17.99,18.15,17.889999,18.24,3850500
04-01-2010,EBAY,23.719999,23.9,23.619999,23.979998,22511600
04-01-2010,ECL,45.029999,45.25,44.860001,45.34,1009500
04-01-2010,ED,45.73,45.380001,45.23,45.950001,2142300
04-01-2010,EFX,31.15,31.469999,31.040001,31.52,750700
04-01-2010,EIX,35.07,34.77,34.700001,35.130001,1931500
04-01-2010,EL,48.689999,48.540001,48.23,48.889999,3508400
04-01-2010,EMN,61.5,61.75,60.860001,61.93,1446400
04-01-2010,EMR,43.150002,43.349998,42.73,43.400002,3781000
04-01-2010,ENDP,20.66,21.110001,20.559999,21.26,2401200
04-01-2010,EOG,99.349998,100.379997,99.239998,100.440002,4110000
04-01-2010,EQIX,106.519997,109.559998,106.510002,109.620003,576300
04-01-2010,EQR,34.060001,33.400002,33.23,34.529999,3299500
04-01-2010,EQT,44.490002,44.790001,44.490002,45.25,774200
04-01-2010,ES,25.65,25.77,25.65,26.0,1206800
04-01-2010,ESRX,87.419998,88.529999,87.169998,88.739998,3687800
04-01-2010,ESS,84.209999,82.620003,82.150002,84.620003,448000
04-01-2010,ETFC,1.78,1.84,1.77,1.84,5231900
04-01-2010,ETN,64.209999,64.32,63.880001,65.139999,2347600
04-01-2010,ETR,82.099998,82.150002,81.75,82.730003,1049400
04-01-2010,EW,87.669998,87.470001,87.139999,88.400002,1030800
04-01-2010,EXC,49.07,48.880001,48.77,49.209999,4367600
04-01-2010,EXPD,35.09,35.080002,34.84,35.18,1062400
04-01-2010,EXPE,25.709999,25.82,25.42,25.91,2186500
04-01-2010,EXR,11.75,11.89,11.6,11.91,774400
04-01-2010,F,10.17,10.28,10.05,10.28,60855800
04-01-2010,FAST,42.02,42.029999,41.689999,42.369999,3432000
04-01-2010,FCX,82.610001,83.459999,82.550003,83.599998,18082400
04-01-2010,FDX,84.209999,83.449997,83.110001,85.0,3215100
04-01-2010,FE,46.619999,46.77,46.41,46.919998,1840900
04-01-2010,FFIV,53.349998,53.98,53.349998,54.470001,674900
04-01-2010,FIS,23.629999,23.82,23.440001,23.959999,4623700
04-01-2010,FISV,49.029999,49.43,48.82,49.48,2536000
04-01-2010,FITB,9.88,10.12,9.81,10.22,15429100
04-01-2010,FL,11.29,11.16,11.14,11.43,1873800
04-01-2010,FLIR,33.220001,32.639999,32.610001,33.220001,2269800
04-01-2010,FLR,45.459999,46.009998,45.200001,46.02,3553300
04-01-2010,FLS,96.390003,97.009998,95.159998,97.329998,2161800
04-01-2010,FMC,56.549999,56.82,55.869999,56.889999,1789400
04-01-2010,FOX,16.169996,16.310002,16.169996,16.460004,2849400
04-01-2010,FOXA,14.049999,13.929995,13.890002,14.220003,16512700
04-01-2010,FRT,68.059998,67.029999,66.470001,68.349998,662400
04-01-2010,FSLR,136.0,135.460007,133.570007,136.830002,1636000
04-01-2010,FTI,58.150002,59.23,58.150002,59.709999,1908400
04-01-2010,FTR,7.89,7.96,7.86,8.0,4030400
04-01-2010,GD,68.510002,69.190002,68.169998,69.190002,1198500
04-01-2010,GE,15.22,15.45,15.15,15.64,67079900
04-01-2010,GGP,11.719996,11.499998,11.210001,11.940006,2997000
04-01-2010,GILD,43.389999,43.299999,43.09,43.720001,16809000
04-01-2010,GIS,71.190002,70.900002,70.629997,71.279999,5156400
04-01-2010,GLW,19.469999,19.559999,19.309999,19.75,16539100
04-01-2010,GOOG,626.951088,626.751061,624.241073,629.511067,3927000
04-01-2010,GOOGL,626.950006,626.750011,624.240011,629.510005,3908400
04-01-2010,GPC,38.299999,38.130001,38.029999,38.389999,836900
04-01-2010,GPN,54.220001,52.669998,52.459999,54.5,2533400
04-01-2010,GPS,20.73,20.540001,20.450001,20.73,9185600
04-01-2010,GRMN,31.42,32.18,30.98,32.240002,2098800
04-01-2010,GS,170.050003,173.080002,169.509995,174.25,9135000
04-01-2010,GT,14.32,14.79,14.25,14.87,3905600
04-01-2010,GWW,97.239998,97.239998,96.199997,97.970001,535200
04-01-2010,HAL,30.719999,31.25,30.66,31.34,11571600
04-01-2010,HAR,35.580002,35.869999,35.189999,36.290001,607600
04-01-2010,HAS,32.529999,32.540001,32.32,32.75,1652600
04-01-2010,HBAN,3.71,3.68,3.65,3.74,10462800
04-01-2010,HBI,24.280001,24.700001,24.280001,24.879999,3658400
04-01-2010,HCN,44.509998,44.040001,43.93,44.959999,1426600
04-01-2010,HCP,31.030003,30.070001,30.020002,31.110002,4278700
04-01-2010,HD,29.15,28.67,28.549999,29.15,13120900
04-01-2010,HES,61.84,63.16,61.77,63.43,3729300
04-01-2010,HIG,23.709999,23.860001,23.51,23.959999,6944100
04-01-2010,HOG,25.49,25.459999,25.280001,25.700001,2904000
04-01-2010,HOLX,14.69,14.94,14.67,14.99,4011600
04-01-2010,HON,39.610001,40.349998,39.48,40.380001,7389200
04-01-2010,HP,40.709999,41.98,40.709999,42.02,920000
04-01-2010,HPQ,51.539997,52.449999,51.319998,52.499996,27957400
04-01-2010,HRB,22.690001,22.66,22.6,22.93,3018000
04-01-2010,HRL,38.52,38.279999,38.099998,38.57,2705200
04-01-2010,HRS,47.700001,48.330002,47.700001,48.740002,654600
04-01-2010,HSIC,53.27,53.43,52.91,54.0,794800
04-01-2010,HST,11.8,11.82,11.71,12.01,6997800
04-01-2010,HSY,36.009998,36.220001,35.759998,36.259998,1048000
04-01-2010,HUM,44.43,45.68,44.43,45.77,2008500
04-01-2010,IBM,131.179993,132.449997,130.850006,132.970001,6155300
04-01-2010,ICE,113.09,112.869997,111.899996,113.500004,3637000
04-01-2010,IDXX,53.700001,54.080002,53.43,54.349998,325200
04-01-2010,IFF,41.509998,42.009998,41.5,42.02,286000
04-01-2010,ILMN,31.120001,30.549999,30.42,31.23,1793700
04-01-2010,INTC,20.790001,20.879999,20.73,21.030001,47800900
04-01-2010,INTU,31.09,30.809999,30.77,31.15,2353000
04-01-2010,IP,27.190006,27.179997,27.040005,27.450006,4034900
04-01-2010,IPG,7.45,7.53,7.4,7.62,4444300
04-01-2010,IR,35.999995,36.249995,35.899997,36.450002,2965200
04-01-2010,IRM,22.890002,22.890002,22.679997,23.059995,995500
04-01-2010,ISRG,307.200012,308.769989,305.799988,309.089996,337100
04-01-2010,ITW,48.59,48.57,48.060001,48.939999,2728100
04-01-2010,IVZ,23.57,23.34,23.15,23.58,4254200
04-01-2010,JBHT,32.560001,33.060001,32.240002,33.110001,1876000
04-01-2010,JCI,35.980044,36.270045,35.860043,36.550043,8727000
04-01-2010,JEC,38.099998,38.450001,37.93,38.459999,1728500
04-01-2010,JNJ,64.709999,64.68,64.410004,64.989998,9506200
04-01-2010,JNPR,26.92,27.18,26.82,27.32,3332500
04-01-2010,JPM,41.790001,42.849998,41.669998,42.990002,35460500
04-01-2010,JWN,38.130001,37.919998,37.549999,38.150002,2816600
04-01-2010,K,53.310001,52.830002,52.57,53.57,2749000
04-01-2010,KEY,5.66,5.94,5.65,5.97,14901600
04-01-2010,KIM,13.62,13.66,13.56,13.88,6263800
04-01-2010,KLAC,36.599998,36.919998,36.57,37.369999,2827000
04-01-2010,KMB,64.289997,64.269992,63.589999,64.519999,1634900
04-01-2010,KMX,24.48,23.98,23.870001,24.48,2122800
04-01-2010,KO,57.16,57.040001,56.900002,57.220001,13870400
04-01-2010,KR,20.530001,20.48,20.440001,20.65,12718800
04-01-2010,KSS,54.5,53.98,53.900002,54.75,3239900
04-01-2010,KSU,33.490002,33.650002,33.419998,33.869999,613500
04-01-2010,L,36.799999,37.18,36.59,37.290001,2210900
04-01-2010,LB,19.370001,19.309999,19.27,19.76,3959400
04-01-2010,LEG,20.5,20.51,20.389999,20.74,1241400
04-01-2010,LEN,12.81,13.01,12.65,13.02,4493800
04-01-2010,LH,75.470001,76.370003,74.830002,76.5,883400
04-01-2010,LKQ,19.68,19.690001,19.52,20.23,1656200
04-01-2010,LLL,87.900002,87.970001,87.120003,88.900002,898900
04-01-2010,LLTC,31.059999,30.940001,30.83,31.17,2887600
04-01-2010,LLY,35.77,35.82,35.77,36.349998,6067100
04-01-2010,LMT,75.870003,76.849998,75.519997,76.949997,2408300
04-01-2010,LNC,25.32,25.879999,24.93,25.91,3811400
04-01-2010,LNT,30.49,30.35,30.24,30.700001,1332800
04-01-2010,LOW,23.51,23.16,23.139999,23.59,9616700
04-01-2010,LRCX,39.700001,39.880001,39.52,40.450001,1856900
04-01-2010,LUK,24.070004,24.75,23.900003,24.769996,937800
04-01-2010,LUV,11.4,11.18,11.09,11.46,9625000
04-01-2010,LVLT,1.53,1.61,1.51,1.61,11418500
04-01-2010,M,16.9,17.059999,16.799999,17.35,8823100
04-01-2010,MA,257.989998,256.84,256.070004,258.199997,9321000
04-01-2010,MAA,48.919998,48.189999,47.939999,49.060001,385800
04-01-2010,MAC,36.380001,34.84,34.470001,37.110001,2642400
04-01-2010,MAR,27.609999,27.629999,27.2,27.93,2860300
04-01-2010,MAS,13.97,14.29,13.88,14.300001,3380500
04-01-2010,MAT,20.33,19.99,19.959999,20.33,2975900
04-01-2010,MCD,62.630001,62.779999,62.310001,63.07,5839300
04-01-2010,MCHP,29.459999,29.18,29.1,29.48,1518700
04-01-2010,MCK,62.990002,63.360001,62.5,63.48,2035200
04-01-2010,MCO,26.940001,27.27,26.82,27.280001,1859700
04-01-2010,MDLZ,27.299999,27.43,27.17,27.48,7953300
04-01-2010,MDT,44.34,43.900002,43.799999,44.389999,6109400
04-01-2010,MET,35.880001,36.299999,35.459999,36.34,4767000
04-01-2010,MHK,48.27,48.310001,47.950001,48.82,497000
04-01-2010,MJN,43.889999,44.990002,43.889999,45.5,6010500
04-01-2010,MKC,36.41,36.299999,36.060001,36.41,490000
04-01-2010,MLM,90.059998,91.669998,90.059998,91.790001,456200
04-01-2010,MMC,22.209999,21.870001,21.790001,22.219999,3680300
04-01-2010,MMM,83.089996,83.019997,82.669998,83.449997,3043700
04-01-2010,MNST,38.659999,39.28,38.510001,39.300001,3880200
04-01-2010,MO,19.77,19.790001,19.58,19.870001,11048600
04-01-2010,MON,82.360001,83.43,82.360001,83.919998,3424300
04-01-2010,MOS,60.450001,61.709999,60.080002,62.360001,4072100
04-01-2010,MRK,36.82,37.009998,36.549999,37.25,13896500
04-01-2010,MRO,31.750068,32.11007,31.630069,32.170085,9214200
04-01-2010,MSFT,30.620001,30.950001,30.59,31.1,38409100
04-01-2010,MSI,7.879947,7.969945,7.869948,8.019946,7511700
04-01-2010,MTB,67.629997,67.010002,66.32,67.650002,721000
04-01-2010,MTD,105.480003,105.639999,104.830002,106.209999,95100
04-01-2010,MU,10.82,10.85,10.78,11.04,34412700
04-01-2010,MUR,55.120003,55.920006,55.109997,56.059994,1642300
04-01-2010,MYL,18.35,18.719999,18.309999,18.77,3611900
04-01-2010,NBL,72.449997,73.220001,72.449997,73.839996,2227600
04-01-2010,NDAQ,19.92,20.24,19.9,20.43,2171500
04-01-2010,NEE,53.040001,53.25,52.869999,53.740002,2602200
04-01-2010,NEM,48.900002,48.450001,48.189999,49.18,5625400
04-01-2010,NFLX,55.519999,53.479999,52.960001,55.73,17239600
04-01-2010,NFX,49.66,49.919998,49.209999,50.34,1164900
04-01-2010,NI,15.560001,15.510001,15.430001,15.690001,6905600
04-01-2010,NKE,66.059998,65.349998,65.120003,66.07,11972400
04-01-2010,NOC,56.10016,56.85016,56.10016,56.870161,1616100
04-01-2010,NOV,44.909997,46.089994,44.900005,46.139998,5385900
04-01-2010,NRG,23.780001,23.870001,23.700001,24.129999,1683700
04-01-2010,NSC,52.830002,52.59,52.040001,52.830002,1884500
04-01-2010,NTAP,34.59,34.189999,34.0,34.869999,5320100
04-01-2010,NTRS,52.09,52.529999,52.09,52.75,1967200
04-01-2010,NUE,47.380001,47.790001,47.32,48.279999,4923600
04-01-2010,NVDA,18.51,18.49,18.110001,18.620001,20005100
04-01-2010,NWL,15.12,15.2,15.07,15.43,2925800
04-01-2010,O,26.26,26.1,25.959999,26.5,876900
04-01-2010,OKE,44.880002,45.579999,44.880002,45.709999,1759600
04-01-2010,OMC,39.5,39.619999,39.360001,39.740002,1670800
04-01-2010,ORCL,24.66,24.85,24.66,25.190001,26795000
04-01-2010,ORLY,39.240002,38.5,38.099998,39.240002,1278200
04-01-2010,OXY,82.660006,83.100005,82.200005,83.510002,3624100
04-01-2010,PAYX,31.139999,30.82,30.73,31.15,3731300
04-01-2010,PBCT,16.799999,16.75,16.690001,17.0,2932200
04-01-2010,PBI,22.879999,22.92,22.65,22.99,2040000
04-01-2010,PCAR,36.990002,36.610001,36.32,37.0,2631700
04-01-2010,PCG,44.950001,44.5,44.450001,45.119999,2041800
04-01-2010,PCLN,222.320007,223.960007,221.580002,225.300003,863200
04-01-2010,PDCO,29.459999,28.809999,28.65,29.459999,1519900
04-01-2010,PEG,33.139999,33.630001,32.889999,33.639999,5130400
04-01-2010,PEP,61.189999,61.240002,60.639999,61.52,6585900
04-01-2010,PFE,18.27,18.93,18.24,18.940001,52086000
04-01-2010,PFG,24.110001,25.0,24.1,25.030001,3470900
04-01-2010,PG,61.110001,61.119999,60.630001,61.310001,9190800
04-01-2010,PGR,17.99,18.030001,17.870001,18.09,4619400
04-01-2010,PH,54.66,54.52,54.169998,55.040001,961000
04-01-2010,PHM,10.02,10.24,9.99,10.26,6121300
04-01-2010,PKI,20.76,20.639999,20.280001,20.809999,1880200
04-01-2010,PLD,25.76,25.370001,25.25,26.030001,1169700
04-01-2010,PM,48.330002,49.349998,48.25,49.59,7844500
04-01-2010,PNC,53.740002,53.509998,53.200001,54.099998,4890300
04-01-2010,PNR,32.389999,33.380001,32.380001,33.720001,712500
04-01-2010,PNW,36.66,36.880001,36.59,37.09,873500
04-01-2010,PPG,59.299999,60.599998,58.990002,60.639999,2413400
04-01-2010,PPL,32.599998,32.470001,32.32,32.77,1126800
04-01-2010,PRGO,40.259998,40.349998,40.259998,40.630001,546500
04-01-2010,PRU,50.43,51.77,50.189999,51.900002,3001500
04-01-2010,PSA,81.760002,80.129997,79.510002,82.129997,1579100
04-01-2010,PVH,40.919998,41.099998,40.52,41.549999,540500
04-01-2010,PWR,21.120001,21.24,21.0,21.280001,2460200
04-01-2010,PX,80.910004,81.559998,80.849998,81.779999,1233000
04-01-2010,PXD,49.380001,50.98,49.380001,51.150002,1524100
04-01-2010,QCOM,46.790001,46.939999,46.57,47.310001,14570200
04-01-2010,R,41.540001,41.549999,41.130001,42.080002,640700
04-01-2010,RAI,53.330002,53.240002,53.0,53.52,3252000
04-01-2010,RCL,26.139999,25.799999,25.719999,26.280001,2792600
04-01-2010,REGN,24.24,24.629999,23.969999,24.85,510300
04-01-2010,RF,5.36,5.42,5.33,5.47,11754800
04-01-2010,RHI,26.82,27.120001,26.040001,27.440001,1018900
04-01-2010,RHT,31.23,31.120001,31.030001,31.5,2060800
04-01-2010,RIG,84.480003,86.779999,84.480003,87.160004,3964700
04-01-2010,RL,81.839996,81.559998,80.18,81.900002,899700
04-01-2010,ROK,47.610001,47.73,47.009998,47.959999,904000
04-01-2010,ROP,53.02,52.540001,52.380001,53.240002,927900
04-01-2010,ROST,42.77,42.689999,42.299999,42.93,15743600
04-01-2010,RRC,51.150002,52.599998,51.060001,52.68,2244000
04-01-2010,RSG,28.58,28.68,28.370001,28.780001,1425500
04-01-2010,RTN,51.919998,52.209999,51.700001,52.25,1897000
04-01-2010,SBUX,23.32,23.049999,22.91,23.33,16370000
04-01-2010,SCG,37.959999,37.59,37.389999,38.16,866800
04-01-2010,SCHW,19.209999,19.780001,18.91,19.85,14023600
04-01-2010,SE,20.66,20.809999,20.610001,20.809999,3100900
04-01-2010,SEE,22.01,22.02,21.92,22.1,920400
04-01-2010,SHW,62.139999,61.669998,61.169998,62.139999,1338000
04-01-2010,SIG,26.98,27.120001,26.620001,27.219999,294700
04-01-2010,SJM,62.200001,62.18,61.419998,62.290001,773700
04-01-2010,SLB,66.389999,67.110001,66.120003,67.199997,5771300
04-01-2010,SLG,50.68,48.93,48.580002,51.25,2415600
04-01-2010,SNA,42.740002,42.860001,42.509998,43.060001,268000
04-01-2010,SNI,41.700001,41.91,40.610001,41.91,1323500
04-01-2010,SO,33.43,33.25,33.169998,33.560001,5119300
04-01-2010,SPG,80.489994,78.919994,78.449993,81.150005,3450400
04-01-2010,SPGI,33.919998,33.610001,33.380001,33.919998,1572200
04-01-2010,SPLS,24.620001,24.5,24.459999,24.85,4008800
04-01-2010,SRCL,55.560001,55.16,55.080002,55.900002,465900
04-01-2010,SRE,56.400002,55.900002,55.799999,56.610001,2081200
04-01-2010,STI,20.65,20.440001,20.209999,20.690001,6668600
04-01-2010,STT,43.810001,44.459999,43.549999,44.779999,3440300
04-01-2010,STX,18.57,18.889999,18.4,18.969999,11116900
04-01-2010,STZ,16.02,16.120001,15.89,16.17,1418700
04-01-2010,SWK,51.740002,52.709999,51.619999,53.0,2033000
04-01-2010,SWKS,14.45,14.82,14.42,14.9,4911500
04-01-2010,SWN,49.689999,50.830002,48.84,50.830002,3473200
04-01-2010,SYK,51.279999,52.16,50.830002,52.27,3982800
04-01-2010,SYMC,18.040001,18.4,18.01,18.530001,8322300
04-01-2010,SYY,28.200001,28.1,28.0,28.4,2459700
04-01-2010,T,28.41,28.58,28.280001,28.610001,29136600
04-01-2010,TAP,45.57,45.919998,45.380001,46.07,1302400
04-01-2010,TDC,31.780001,30.870001,30.25,31.780001,2928700
04-01-2010,TEL,24.82,25.030001,24.58,25.030001,1793700
04-01-2010,TGNA,14.97,15.35,14.76,15.67,8490500
04-01-2010,TGT,48.470001,48.549999,48.400002,48.889999,4589100
04-01-2010,TIF,43.66,43.990002,43.59,44.59,1935200
04-01-2010,TJX,36.0,36.040001,35.75,36.650002,12575000
04-01-2010,TMK,44.089989,44.759992,43.789993,44.799997,1734900
04-01-2010,TMO,48.029999,47.5,47.450001,48.029999,7182800
04-01-2010,TROW,53.77,54.400002,53.119999,55.34,2330200
04-01-2010,TRV,50.150002,49.810001,49.66,50.439999,3716000
04-01-2010,TSCO,53.200001,53.34,52.990002,54.419998,1316400
04-01-2010,TSN,12.27,12.24,12.15,12.3,3355000
04-01-2010,TSO,14.15,14.81,14.14,14.94,8833800
04-01-2010,TSS,17.32,17.209999,16.57,17.379999,1795200
04-01-2010,TWX,29.22,29.419995,29.22,29.519998,7026100
04-01-2010,TXN,26.200001,26.01,25.889999,26.610001,10369300
04-01-2010,TXT,18.93,19.040001,18.66,19.18,3630600
04-01-2010,UAA,27.469999,28.08,27.469999,28.1,4284000
04-01-2010,UAL,12.99,12.8,12.53,13.11,8785900
04-01-2010,UDR,16.559999,16.209999,16.139999,16.709999,1835200
04-01-2010,UHS,30.66,31.15,30.66,31.15,1553600
04-01-2010,ULTA,19.23,18.85,18.59,19.25,594700
04-01-2010,UNH,31.379999,31.530001,30.969999,31.6,12199500
04-01-2010,UNM,19.73,19.940001,19.549999,20.049999,3110300
04-01-2010,UNP,64.580002,65.389999,64.470001,65.419998,5894200
04-01-2010,UPS,58.18,58.18,57.98,58.82,3897200
04-01-2010,URBN,35.610001,34.91,34.650002,35.84,3433800
04-01-2010,URI,9.92,10.04,9.79,10.13,1692500
04-01-2010,USB,22.57,22.879999,22.530001,22.91,12891700
04-01-2010,UTX,70.209999,71.629997,69.860001,71.860001,6104100
04-01-2010,V,88.0,88.139999,87.459999,88.769997,20180000
04-01-2010,VAR,47.189999,47.169998,47.0,47.43,780600
04-01-2010,VFC,74.0,73.379997,73.059998,74.0,2042000
04-01-2010,VIAB,30.059999,29.98,29.799999,30.280001,3132800
04-01-2010,VLO,17.249995,17.889997,17.109995,17.940003,15454500
04-01-2010,VMC,53.41,52.73,52.169998,53.41,1128000
04-01-2010,VNO,70.640003,70.019993,69.610002,71.440006,1863800
04-01-2010,VRSK,30.41,29.85,29.67,30.5,390000
04-01-2010,VRSN,24.559999,24.74,24.290001,24.870001,2652000
04-01-2010,VRTX,42.849998,44.240002,42.799999,44.240002,1744900
04-01-2010,VTR,44.200001,43.349998,43.060001,44.619999,1196900
04-01-2010,VZ,33.399868,33.279869,33.089868,33.449868,16176600
04-01-2010,WAT,62.5,61.630001,61.43,62.599998,954400
04-01-2010,WBA,37.009998,37.299999,36.639999,37.299999,8171000
04-01-2010,WDC,44.400002,45.259998,44.400002,45.799999,3118200
04-01-2010,WEC,50.049999,49.73,49.529999,50.150002,1541800
04-01-2010,WFC,27.02,27.32,26.82,27.48,39335700
04-01-2010,WFM,27.59,27.85,27.190001,28.049999,5275000
04-01-2010,WHR,81.379997,81.949997,80.5,82.230003,1010100
04-01-2010,WM,34.009998,34.16,33.869999,34.259998,2058800
04-01-2010,WMB,21.439954,21.609949,21.399952,21.649951,7020200
04-01-2010,WMT,53.740002,54.23,53.669998,54.669998,20753100
04-01-2010,WU,19.1,19.09,19.049999,19.24,4277900
04-01-2010,WY,43.889999,44.279999,43.439999,44.43,1832400
04-01-2010,WYN,20.450001,20.280001,20.1,20.540001,2071000
04-01-2010,WYNN,61.240002,63.959999,60.919998,64.150002,4741400
04-01-2010,XEC,54.029999,55.169998,53.880001,55.169998,627500
04-01-2010,XEL,21.379999,21.08,21.040001,21.379999,2670400
04-01-2010,XL,18.52,18.719999,18.450001,18.75,2555900
04-01-2010,XLNX,25.34,25.379999,25.23,25.620001,2824700
04-01-2010,XOM,68.720001,69.150002,68.190002,69.260002,27809100
04-01-2010,XRAY,35.529999,35.330002,35.27,35.650002,1051400
04-01-2010,XRX,8.54,8.63,8.47,8.76,13472700
04-01-2010,YHOO,16.940001,17.1,16.879999,17.200001,16587400
04-01-2010,YUM,35.12,35.090001,35.05,35.280001,2962300
04-01-2010,ZBH,59.310001,60.02,59.310001,60.139999,782400
04-01-2010,ZION,12.94,13.33,12.88,13.37,3974600
04-01-2010 00:00,AIV,16.15,15.96,15.81,16.35,1938700
05-01-2010,A,31.209999,30.960001,30.76,31.220001,4186000
05-01-2010,AAL,4.79,5.31,4.71,5.37,25212000
05-01-2010,AAP,40.299999,40.139999,39.720001,40.310001,1932400
05-01-2010,AAPL,214.599998,214.379993,213.249994,215.589994,150476200
05-01-2010,ABC,26.65,26.440001,26.379999,26.65,2476800
05-01-2010,ABT,54.469953,54.019953,53.749951,54.469953,10562100
05-01-2010,ACN,42.099998,42.330002,41.98,42.450001,2613000
05-01-2010,ADBE,37.040001,37.700001,36.869999,37.799999,7108800
05-01-2010,ADI,31.67,31.620001,31.41,31.809999,2040100
05-01-2010,ADM,31.549999,31.639999,31.4,31.77,3458700
05-01-2010,ADP,42.65,42.600003,42.370004,42.910001,3252400
05-01-2010,ADS,65.809998,66.019997,65.589996,66.199997,369300
05-01-2010,ADSK,25.620001,25.280001,25.059999,25.709999,3008800
05-01-2010,AEE,27.77,27.65,27.41,27.84,1422200
05-01-2010,AEP,34.98,34.540001,34.360001,35.119999,5112400
05-01-2010,AES,13.67,13.53,13.5,13.84,5093200
05-01-2010,AET,32.939999,32.529999,32.259998,33.099998,4573600
05-01-2010,AGN,40.220001,39.889999,39.549999,40.220001,583400
05-01-2010,AIG,29.98,29.33,29.15,30.360001,8920500
05-01-2010,AIZ,30.059999,31.059999,30.0,31.08,1377600
05-01-2010,AJG,22.35,22.209999,21.9,22.42,545700
05-01-2010,AKAM,25.950001,26.690001,25.77,26.73,5421900
05-01-2010,ALB,38.700001,38.02,37.599998,38.700001,398900
05-01-2010,ALK,34.759998,36.779999,34.759998,36.939999,3052800
05-01-2010,ALL,30.48,30.91,30.139999,30.969999,5342100
05-01-2010,ALXN,48.490002,47.560001,47.25,48.5,927600
05-01-2010,AMAT,14.24,14.19,14.04,14.38,15173200
05-01-2010,AME,38.650001,38.43,38.379999,38.739999,714100
05-01-2010,AMG,68.779999,69.43,68.269997,69.5,324600
05-01-2010,AMGN,57.330002,57.220001,56.27,57.689999,7882800
05-01-2010,AMP,39.77,40.810001,39.73,40.810001,2782200
05-01-2010,AMT,43.5,44.18,43.400002,44.25,2575800
05-01-2010,AMZN,133.429993,134.690002,131.809998,135.479996,8851900
05-01-2010,AN,19.18,19.57,19.01,19.68,2532200
05-01-2010,ANTM,60.59,60.400002,60.169998,61.25,8385500
05-01-2010,AON,37.720001,37.700001,37.509998,37.849998,4986100
05-01-2010,APA,105.980003,107.120003,105.239998,107.160004,2464500
05-01-2010,APC,65.160004,66.559998,64.739998,66.800003,4087500
05-01-2010,APD,82.900002,82.47,81.899999,83.16,790100
05-01-2010,APH,45.869999,44.98,44.84,46.099998,2705400
05-01-2010,ARNC,16.830013,16.130013,16.030013,16.850014,22201000
05-01-2010,ATVI,11.24,11.32,11.21,11.36,11366100
05-01-2010,AVB,81.220001,80.589996,79.760002,81.419998,1341000
05-01-2010,AVGO,18.950001,19.0,18.1,19.24,301100
05-01-2010,AVY,38.459999,37.09,36.330002,38.470001,2708800
05-01-2010,AWK,22.67,22.879999,22.59,22.91,1843600
05-01-2010,AXP,40.830002,40.830002,40.369999,41.23,10641200
05-01-2010,AYI,35.860001,36.330002,35.830002,36.5,700000
05-01-2010,AZO,158.649994,156.710007,152.320007,158.649994,1224700
05-01-2010,BA,56.25,58.02,56.0,58.279999,8867800
05-01-2010,BAC,15.74,16.200001,15.7,16.209999,209521300
05-01-2010,BAX,58.309999,57.889997,57.709998,58.309999,5993700
05-01-2010,BBBY,39.07,38.669998,38.400002,39.110001,4406600
05-01-2010,BBT,25.709999,26.18,25.59,26.219999,7023400
05-01-2010,BBY,40.540001,41.209999,40.5,41.5,6979200
05-01-2010,BCR,78.5,79.349998,78.459999,79.419998,1093600
05-01-2010,BDX,78.400002,77.870003,77.769997,78.720001,1122200
05-01-2010,BEN,107.619999,108.839996,107.399998,109.009998,3276600
05-01-2010,BHI,41.43,43.66,41.240002,43.82,10663400
05-01-2010,BIIB,54.720001,53.380001,53.0,55.0,4899400
05-01-2010,BK,27.950001,28.59,27.75,28.639999,7189300
05-01-2010,BLK,239.050003,239.610001,236.759995,239.669998,198800
05-01-2010,BLL,52.330002,51.900002,51.75,52.380001,1526800
05-01-2010,BMY,25.51,25.23,25.01,25.549999,16973600
05-01-2010,BSX,8.99,9.04,8.94,9.1,8594200
05-01-2010,BWA,33.779999,35.389999,33.73,35.540001,2654000
05-01-2010,BXP,67.239998,68.120003,66.449997,68.199997,2173700
05-01-2010,C,3.42,3.53,3.41,3.55,66861700
05-01-2010,CA,22.67,22.91,22.610001,23.09,3437400
05-01-2010,CAG,23.12,23.209998,22.95,23.55,5517100
05-01-2010,CAH,32.419998,32.240002,32.150002,32.599998,3023700
05-01-2010,CAT,58.549999,59.25,58.23,59.439999,5697200
05-01-2010,CB,48.619999,48.16,47.689999,49.060001,9280400
05-01-2010,CBG,13.93,14.15,13.7,14.15,4510400
05-01-2010,CBS,14.18,14.18,14.05,14.38,5441000
05-01-2010,CCI,39.759998,39.990002,39.630001,40.490002,2116000
05-01-2010,CCL,32.279999,32.369999,32.200001,32.540001,3199900
05-01-2010,CELG,55.509998,55.09,54.599998,55.73,6705800
05-01-2010,CERN,85.419998,89.25,85.0,89.379997,7324400
05-01-2010,CF,92.209997,93.330002,92.159996,94.34,6662500
05-01-2010,CHD,61.200001,60.509998,60.049999,61.700001,1936000
05-01-2010,CHK,28.3,28.970002,28.200001,29.120002,28692600
05-01-2010,CHRW,59.18,58.110001,57.389999,59.490002,2352700
05-01-2010,CHTR,35.0,35.0,35.0,35.0,10000
05-01-2010,CI,36.419998,36.98,35.990002,37.5,4564300
05-01-2010,CINF,26.43,26.51,26.290001,26.540001,1412800
05-01-2010,CL,82.610001,83.519997,81.959999,83.669998,5296800
05-01-2010,CLX,61.27,62.099998,60.73,62.790001,3386900
05-01-2010,CMA,30.41,30.610001,30.209999,30.73,1336700
05-01-2010,CMCSA,16.93,16.74,16.549999,16.98,17746500
05-01-2010,CME,340.429993,342.130013,337.939987,344.280014,2835000
05-01-2010,CMG,87.519997,89.019997,87.110001,90.0,511000
05-01-2010,CMI,47.25,48.049999,46.959999,48.18,1592300
05-01-2010,CMS,15.89,15.74,15.64,15.89,4288600
05-01-2010,CNC,21.74,21.01,20.99,21.799999,848800
05-01-2010,CNP,14.56,14.41,14.29,14.61,4227100
05-01-2010,COF,39.630001,40.59,39.619999,40.630001,8029400
05-01-2010,COG,45.419998,46.169998,44.849998,46.25,6313200
05-01-2010,COH,36.34,36.75,35.889999,37.279999,3223400
05-01-2010,COL,56.07,56.360001,55.959999,56.639999,515200
05-01-2010,COO,37.52,38.189999,37.48,38.209999,310900
05-01-2010,COP,52.64996,52.629959,52.209961,52.769958,10084500
05-01-2010,COST,59.259998,59.23,58.84,59.419998,2775800
05-01-2010,CPB,33.919998,33.93,33.599998,34.169998,2497100
05-01-2010,CRM,74.449997,74.5,72.800003,75.0,7942400
05-01-2010,CSCO,24.6,24.58,24.379999,24.73,45124500
05-01-2010,CSX,48.979998,50.150002,48.810001,50.25,11971200
05-01-2010,CTAS,26.309999,26.35,26.139999,26.370001,1455600
05-01-2010,CTL,36.759998,36.720001,36.689999,36.990002,3450100
05-01-2010,CTSH,46.82,47.330002,46.27,47.650002,8993400
05-01-2010,CTXS,42.779999,42.869999,42.459999,42.919998,2149700
05-01-2010,CVS,32.93,32.849998,32.66,33.029999,7512000
05-01-2010,CVX,79.220001,79.620003,78.720001,79.620003,10593700
05-01-2010,CXO,45.91,45.73,44.66,46.66,1200700
05-01-2010,D,38.860001,38.48,38.080002,39.02,2802200
05-01-2010,DAL,11.32,12.1,11.29,12.34,25066000
05-01-2010,DD,34.349999,33.929998,33.54,34.449999,9206100
05-01-2010,DE,56.189999,55.849998,55.599998,56.560001,3007400
05-01-2010,DFS,14.8,15.1,14.65,15.16,7766400
05-01-2010,DG,23.0,23.26,22.959999,23.26,283600
05-01-2010,DGX,60.939999,59.790001,59.259998,61.040001,1535200
05-01-2010,DHI,11.13,11.56,10.95,11.59,10254500
05-01-2010,DHR,75.009999,75.059998,74.29,75.110002,4502200
05-01-2010,DIS,32.07,31.99,31.700001,32.16,10307700
05-01-2010,DISCA,31.110001,32.220001,31.0,32.359999,3193000
05-01-2010,DISCK,26.68,27.969999,26.68,28.040001,857400
05-01-2010,DLR,50.029999,50.48,49.52,50.549999,841500
05-01-2010,DLTR,48.040003,47.56,46.989999,48.140001,3456600
05-01-2010,DNB,83.160004,83.290001,82.699997,83.410004,413500
05-01-2010,DOV,42.259999,42.160002,41.950002,42.310002,1027600
05-01-2010,DOW,29.0,30.48,29.0,30.530001,18783800
05-01-2010,DPS,28.959999,28.76,28.65,29.17,957100
05-01-2010,DRI,35.060001,34.849998,34.209999,35.07,2735200
05-01-2010,DTE,43.41,43.049999,42.740002,43.790001,2127200
05-01-2010,DUK,17.009982,16.689982,16.629982,17.009982,3872300
05-01-2010,DVA,60.09,59.41,59.23,60.290001,1541000
05-01-2010,DVN,76.720001,76.650002,75.879997,76.739998,3711400
05-01-2010,EA,18.309999,18.66,18.23,18.870001,6632500
05-01-2010,EBAY,23.79,23.65,23.5,23.9,26683100
05-01-2010,ECL,45.119999,44.560001,44.310001,45.139999,1098400
05-01-2010,ED,45.490002,44.790001,44.509998,45.630001,2856000
05-01-2010,EFX,31.42,31.459999,31.049999,31.49,948800
05-01-2010,EIX,34.68,34.459999,34.360001,34.93,2485100
05-01-2010,EL,48.389999,48.349998,47.650002,48.490002,3246000
05-01-2010,EMN,61.860001,60.959999,60.369999,62.099998,2269800
05-01-2010,EMR,43.380001,43.419998,43.07,43.43,2707500
05-01-2010,ENDP,21.08,20.879999,20.49,21.290001,2344800
05-01-2010,EOG,99.010002,99.150002,97.790001,100.0,4450000
05-01-2010,EQIX,109.589996,108.540001,108.379997,109.589996,681900
05-01-2010,EQR,33.32,33.27,32.91,33.490002,4545400
05-01-2010,EQT,44.869999,45.099998,44.619999,45.119999,762300
05-01-2010,ES,25.91,25.68,25.5,25.91,2014200
05-01-2010,ESRX,88.209999,86.919998,86.5,88.580002,4364200
05-01-2010,ESS,82.720001,83.120003,81.290001,83.25,542300
05-01-2010,ETFC,1.84,1.8,1.76,1.85,5734800
05-01-2010,ETN,64.449997,63.939999,63.23,64.449997,2946600
05-01-2010,ETR,82.279999,80.839996,80.360001,82.300003,1157100
05-01-2010,EW,87.199997,88.099998,87.150002,88.099998,929200
05-01-2010,EXC,48.939999,48.080002,47.689999,48.939999,5222400
05-01-2010,EXPD,34.990002,35.32,34.869999,35.34,1393500
05-01-2010,EXPE,25.75,25.93,25.33,26.030001,2431800
05-01-2010,EXR,11.93,11.81,11.69,11.95,642600
05-01-2010,F,10.45,10.96,10.4,11.24,215620200
05-01-2010,FAST,41.919998,42.900002,41.75,42.950001,2898800
05-01-2010,FCX,83.510002,83.959999,83.129997,84.5,17313000
05-01-2010,FDX,83.440002,84.540001,82.639999,84.589996,2493300
05-01-2010,FE,46.650002,46.25,45.669998,46.84,2922100
05-01-2010,FFIV,53.279999,52.52,51.57,53.490002,2143400
05-01-2010,FIS,23.99,24.84,23.93,24.879999,4868800
05-01-2010,FISV,49.25,49.639999,49.150002,49.650002,2674000
05-01-2010,FITB,9.96,10.39,9.93,10.4,12700700
05-01-2010,FL,11.1,11.47,11.1,11.53,2914300
05-01-2010,FLIR,32.689999,32.720001,32.380001,32.810001,1414100
05-01-2010,FLR,46.02,45.98,45.610001,46.41,2981200
05-01-2010,FLS,97.099995,98.09,96.600002,98.970005,2363100
05-01-2010,FMC,56.900002,56.630001,56.09,56.990002,1064000
05-01-2010,FOX,16.199995,16.239999,16.06,16.280005,2672000
05-01-2010,FOXA,13.829994,13.97,13.760003,13.990002,22195900
05-01-2010,FRT,66.57,66.949997,65.480003,67.029999,778800
05-01-2010,FSLR,135.429993,137.399994,135.100006,140.600006,2520900
05-01-2010,FTI,59.220001,60.25,59.110001,60.540001,2206600
05-01-2010,FTR,7.96,7.91,7.86,8.02,3272900
05-01-2010,GD,69.290001,69.300003,68.809998,69.779999,1535400
05-01-2010,GE,15.46,15.53,15.45,15.67,64550600
05-01-2010,GGP,11.560003,12.150007,11.560003,12.200001,2315000
05-01-2010,GILD,43.360001,43.259998,42.700001,43.41,20788200
05-01-2010,GIS,71.160004,70.239998,69.610001,71.18,7439200
05-01-2010,GLW,19.85,19.629999,19.469999,20.059999,18060900
05-01-2010,GOOG,627.181073,623.991055,621.541045,627.841071,6031900
05-01-2010,GOOGL,627.180001,623.990017,621.540016,627.839984,6003300
05-01-2010,GPC,37.959999,38.09,37.549999,38.150002,942800
05-01-2010,GPN,52.5,52.560001,52.169998,52.77,1288600
05-01-2010,GPS,20.6,20.790001,20.469999,21.059999,18297100
05-01-2010,GRMN,32.16,32.259998,31.74,32.630001,1719300
05-01-2010,GS,173.0,176.139999,172.570007,176.259995,11659400
05-01-2010,GT,14.77,15.75,14.77,15.88,6883000
05-01-2010,GWW,96.959999,97.279999,96.139999,97.489998,594500
05-01-2010,HAL,31.280001,31.65,30.99,31.83,18989700
05-01-2010,HAR,35.900002,37.23,35.84,37.290001,822600
05-01-2010,HAS,32.630001,32.18,31.85,32.630001,1646900
05-01-2010,HBAN,3.68,3.76,3.65,3.77,21226600
05-01-2010,HBI,24.719999,24.780001,24.51,25.07,2300400
05-01-2010,HCN,44.279999,44.66,43.869999,44.740002,1173300
05-01-2010,HCP,30.170002,29.990002,29.520002,30.310002,4180600
05-01-2010,HD,28.73,28.879999,28.290001,28.99,15594300
05-01-2010,HES,63.599998,63.549999,63.139999,64.220001,3195800
05-01-2010,HIG,23.73,25.690001,23.67,25.75,12424000
05-01-2010,HOG,25.370001,25.65,25.24,25.91,2805400
05-01-2010,HOLX,14.95,14.94,14.8,14.97,2211800
05-01-2010,HON,40.16,40.43,40.09,40.459999,6479200
05-01-2010,HP,41.990002,44.43,41.869999,44.459999,3039400
05-01-2010,HPQ,52.139998,52.669998,52.099998,52.739999,28830500
05-01-2010,HRB,22.75,22.34,21.4,22.84,8338900
05-01-2010,HRL,38.310001,38.48,38.02,38.490002,1854400
05-01-2010,HRS,48.349998,48.0,47.439999,48.5,892100
05-01-2010,HSIC,53.439999,53.279999,53.220001,53.73,509500
05-01-2010,HST,11.85,12.09,11.78,12.11,6070600
05-01-2010,HSY,36.240002,37.169998,36.0,37.91,3828900
05-01-2010,HUM,45.790001,45.66,45.27,46.16,1860700
05-01-2010,IBM,131.679993,130.850006,130.100006,131.850006,6841400
05-01-2010,ICE,111.999998,108.620005,107.749996,112.010002,7804000
05-01-2010,IDXX,53.759998,54.169998,53.549999,54.169998,223600
05-01-2010,IFF,41.860001,41.700001,41.439999,41.93,348900
05-01-2010,ILMN,30.370001,30.35,29.76,30.5,3039700
05-01-2010,INTC,20.940001,20.870001,20.6,20.99,52357700
05-01-2010,INTU,30.76,30.809999,30.41,30.9,3142100
05-01-2010,IP,27.17,28.140002,27.01,28.450002,5249500
05-01-2010,IPG,7.54,7.45,7.41,7.54,6134700
05-01-2010,IR,36.100004,35.889994,35.639994,36.259998,2522700
05-01-2010,IRM,22.830005,22.959996,22.700003,23.030003,1120200
05-01-2010,ISRG,308.01001,307.380005,304.0,309.920013,410100
05-01-2010,ITW,48.439999,48.439999,48.080002,48.580002,2247700
05-01-2010,IVZ,23.309999,23.469999,23.23,23.549999,2711400
05-01-2010,JBHT,33.049999,33.150002,32.459999,33.150002,2186900
05-01-2010,JCI,36.210043,36.090042,35.870042,36.400045,4925700
05-01-2010,JEC,38.450001,38.959999,38.23,39.0,1510300
05-01-2010,JNJ,64.580002,63.93,63.82,64.620003,10673100
05-01-2010,JNPR,27.16,26.75,26.389999,27.299999,9555900
05-01-2010,JPM,42.790001,43.68,42.779999,43.84,41208300
05-01-2010,JWN,37.779999,37.330002,37.200001,38.169998,5012300
05-01-2010,K,52.799999,52.950001,52.549999,52.98,1472000
05-01-2010,KEY,5.88,6.17,5.88,6.19,16660800
05-01-2010,KIM,13.58,13.59,13.41,13.72,5996200
05-01-2010,KLAC,36.849998,36.509998,36.27,36.93,2136200
05-01-2010,KMB,64.30999,64.319993,63.659993,64.620001,2465900
05-01-2010,KMX,24.030001,24.120001,23.6,24.120001,1689300
05-01-2010,KO,56.849998,56.349998,56.139999,56.990002,23172400
05-01-2010,KR,20.5,20.24,20.17,20.549999,19904000
05-01-2010,KSS,53.880001,54.02,53.490002,54.189999,2539600
05-01-2010,KSU,33.639999,34.310001,33.5,34.439999,1129300
05-01-2010,L,37.220001,37.380001,36.77,37.419998,1975600
05-01-2010,LB,19.24,18.68,18.530001,19.43,9097500
05-01-2010,LEG,20.52,20.290001,19.709999,20.549999,2242100
05-01-2010,LEN,12.95,13.55,12.72,13.6,6205100
05-01-2010,LH,76.059998,75.440002,75.349998,76.370003,864600
05-01-2010,LKQ,19.620001,19.83,19.48,19.83,709200
05-01-2010,LLL,88.0,87.370003,87.139999,88.239998,1129600
05-01-2010,LLTC,31.01,30.959999,30.700001,31.120001,3449300
05-01-2010,LLY,35.900002,35.189999,34.93,35.91,7517100
05-01-2010,LMT,76.620003,77.650002,76.550003,77.790001,2356500
05-01-2010,LNC,25.799999,26.42,25.719999,26.610001,4839200
05-01-2010,LNT,30.370001,31.059999,30.309999,31.110001,3684600
05-01-2010,LOW,23.120001,22.92,22.74,23.129999,14428400
05-01-2010,LRCX,39.790001,39.610001,39.09,39.799999,1463300
05-01-2010,LUK,24.669997,25.140004,24.669997,25.16,749600
05-01-2010,LUV,11.25,11.77,11.2,11.79,13355100
05-01-2010,LVLT,1.63,1.65,1.6,1.66,11538300
05-01-2010,M,17.02,16.860001,16.790001,17.209999,9931300
05-01-2010,MA,257.840004,256.079998,253.050003,257.959995,12906000
05-01-2010,MAA,48.099998,48.150002,47.700001,48.369999,369900
05-01-2010,MAC,34.529999,34.43,34.080002,34.75,2701000
05-01-2010,MAR,27.57,27.790001,27.37,27.919999,2627800
05-01-2010,MAS,14.2,14.42,14.12,14.43,3258700
05-01-2010,MAT,19.9,19.58,19.33,20.059999,5206100
05-01-2010,MCD,62.66,62.299999,62.189999,62.75,7099000
05-01-2010,MCHP,29.219999,28.719999,28.629999,29.309999,7795500
05-01-2010,MCK,63.310001,63.59,63.240002,63.639999,2133200
05-01-2010,MCO,27.16,26.99,26.68,27.299999,1982400
05-01-2010,MDLZ,28.32,28.77,28.01,28.809999,37152800
05-01-2010,MDT,44.0,44.799999,43.75,44.810001,6568600
05-01-2010,MET,36.080002,37.139999,36.009998,37.23,5604300
05-01-2010,MHK,48.259998,48.119999,47.419998,48.380001,621800
05-01-2010,MJN,45.040001,44.610001,44.150002,45.279999,5970900
05-01-2010,MKC,36.220001,36.200001,36.060001,36.32,548700
05-01-2010,MLM,91.279999,90.43,90.080002,91.830002,435000
05-01-2010,MMC,21.780001,21.34,21.17,21.91,4433900
05-01-2010,MMM,82.800003,82.5,81.699997,83.230003,2847000
05-01-2010,MNST,39.39,39.43,39.030001,39.52,3784200
05-01-2010,MO,19.809999,19.799999,19.67,19.85,11742100
05-01-2010,MON,83.760002,85.269997,83.260002,85.610001,5616300
05-01-2010,MOS,62.43,63.150002,62.43,63.830002,6505800
05-01-2010,MRK,37.299999,37.16,36.93,37.450001,14744800
05-01-2010,MRO,32.240077,32.140079,32.030086,32.340078,9483300
05-01-2010,MSFT,30.85,30.959999,30.639999,31.1,49749600
05-01-2010,MSI,7.949947,7.859947,7.719948,8.259944,18863900
05-01-2010,MTB,66.800003,68.209999,66.699997,68.389999,779200
05-01-2010,MTD,104.730003,103.0,101.309998,104.730003,317200
05-01-2010,MU,10.86,11.17,10.63,11.29,60659000
05-01-2010,MUR,56.120005,56.829995,55.769999,56.919995,1787900
05-01-2010,MYL,18.450001,18.52,18.280001,18.66,7942400
05-01-2010,NBL,73.43,75.120003,72.849998,75.389999,3523000
05-01-2010,NDAQ,19.93,20.299999,19.93,20.32,1481700
05-01-2010,NEE,53.299999,52.73,52.259998,53.419998,2796600
05-01-2010,NEM,48.48,48.580002,47.77,49.130001,7190500
05-01-2010,NFLX,53.570001,51.510001,50.810001,53.599998,23753100
05-01-2010,NFX,50.200001,50.650002,49.389999,51.27,1758300
05-01-2010,NI,15.550001,15.470001,15.32,15.63,8784300
05-01-2010,NKE,65.139999,65.610001,64.699997,65.790001,6275200
05-01-2010,NOC,56.70016,56.950162,56.70016,57.450161,1859800
05-01-2010,NOV,46.290003,46.889994,46.089994,47.260002,4680500
05-01-2010,NRG,23.959999,24.24,23.809999,24.280001,3473400
05-01-2010,NSC,52.560001,53.400002,52.5,53.619999,1803900
05-01-2010,NTAP,34.099998,33.59,33.380001,34.349998,7933900
05-01-2010,NTRS,52.0,52.459999,52.0,52.740002,2126100
05-01-2010,NUE,47.77,48.119999,47.389999,48.259998,3610000
05-01-2010,NVDA,18.42,18.76,18.42,18.959999,18216200
05-01-2010,NWL,15.27,15.11,14.98,15.28,2885400
05-01-2010,O,26.4,26.540001,26.01,26.540001,664000
05-01-2010,OKE,45.500002,45.18,44.589999,45.749998,3324900
05-01-2010,OMC,39.540001,39.48,39.16,39.610001,1807900
05-01-2010,ORCL,24.719999,24.82,24.35,24.85,28669900
05-01-2010,ORLY,38.349998,38.560001,38.07,38.57,1134100
05-01-2010,OXY,83.180004,82.500008,82.030006,83.230001,3509400
05-01-2010,PAYX,30.85,30.799999,30.540001,30.879999,3237700
05-01-2010,PBCT,16.75,16.85,16.559999,16.879999,3563000
05-01-2010,PBI,22.93,22.02,21.75,22.93,4240700
05-01-2010,PCAR,36.580002,37.27,36.48,37.290001,2299300
05-01-2010,PCG,44.610001,44.0,43.900002,44.82,2599300
05-01-2010,PCLN,224.100006,226.559998,222.149994,228.0,801100
05-01-2010,PDCO,28.68,28.709999,28.59,28.879999,1368200
05-01-2010,PEG,33.650002,33.599998,33.43,33.75,6568700
05-01-2010,PEP,61.0,61.98,60.900002,62.099998,8886000
05-01-2010,PFE,18.92,18.66,18.549999,18.93,43372800
05-01-2010,PFG,24.91,25.59,24.709999,25.629999,3689900
05-01-2010,PG,61.130001,61.139999,60.599998,61.279999,8649400
05-01-2010,PGR,18.030001,17.969999,17.780001,18.07,6113800
05-01-2010,PH,54.349998,54.259998,53.939999,54.82,1136400
05-01-2010,PHM,10.23,10.37,10.0,10.39,7035400
05-01-2010,PKI,20.66,20.889999,20.49,21.059999,1568200
05-01-2010,PLD,25.35,25.74,25.110001,25.76,1048200
05-01-2010,PM,49.369999,48.919998,48.759998,49.57,7168600
05-01-2010,PNC,53.27,54.049999,53.029999,54.07,6379300
05-01-2010,PNR,33.209999,32.75,32.439999,33.360001,692900
05-01-2010,PNW,36.77,36.380001,36.110001,37.02,1432200
05-01-2010,PPG,60.400002,60.639999,60.400002,61.139999,2258600
05-01-2010,PPL,32.369999,32.049999,31.57,32.59,2050100
05-01-2010,PRGO,40.200001,38.790001,38.540001,40.200001,1387400
05-01-2010,PRU,51.84,52.790001,51.610001,52.889999,3238500
05-01-2010,PSA,79.870003,80.790001,79.230003,80.93,1131000
05-01-2010,PVH,41.029999,42.639999,41.0,42.720001,834600
05-01-2010,PWR,21.32,21.33,21.1,21.5,2156000
05-01-2010,PX,81.269997,80.040001,79.629997,81.400002,2170900
05-01-2010,PXD,51.060001,51.0,50.790001,51.779999,1666100
05-01-2010,QCOM,47.52,48.07,47.5,48.32,24241000
05-01-2010,R,41.450001,40.799999,40.439999,41.68,805400
05-01-2010,RAI,53.25,53.299999,52.98,53.349998,4642000
05-01-2010,RCL,26.110001,25.889999,25.559999,26.5,3588900
05-01-2010,REGN,24.530001,25.1,24.51,25.209999,628300
05-01-2010,RF,5.36,5.6,5.36,5.61,23691300
05-01-2010,RHI,27.049999,27.459999,27.01,27.51,1664400
05-01-2010,RHT,31.17,30.969999,30.77,31.35,2116700
05-01-2010,RIG,87.129997,88.559998,86.720001,88.790001,5229600
05-01-2010,RL,81.370003,84.760002,80.830002,84.989998,2044900
05-01-2010,ROK,47.650002,47.349998,47.139999,47.82,964900
05-01-2010,ROP,52.59,51.869999,51.619999,52.59,1102500
05-01-2010,ROST,42.84,43.470001,42.610001,43.5,9369600
05-01-2010,RRC,52.349998,53.310001,52.349998,53.41,1825900
05-01-2010,RSG,28.639999,28.719999,28.49,28.719999,1204500
05-01-2010,RTN,52.220001,51.450001,51.220001,52.290001,3721400
05-01-2010,SBUX,22.959999,23.59,22.889999,24.0,30058800
05-01-2010,SCG,37.669998,36.970001,36.709999,37.779999,953800
05-01-2010,SCHW,19.389999,19.719999,19.27,19.73,13248300
05-01-2010,SE,20.85,20.66,20.299999,20.889999,4640600
05-01-2010,SEE,21.99,21.790001,21.629999,22.08,831400
05-01-2010,SHW,61.59,60.209999,59.549999,61.860001,3081500
05-01-2010,SIG,26.83,26.790001,26.450001,26.940001,110700
05-01-2010,SJM,62.220001,61.889999,61.580002,62.34,677800
05-01-2010,SLB,66.989998,67.300003,66.730003,67.620003,7365300
05-01-2010,SLG,48.709999,48.02,47.240002,48.810001,2564200
05-01-2010,SNA,42.630001,42.84,42.439999,43.009998,392700
05-01-2010,SNI,41.77,43.650002,41.77,43.959999,1455600
05-01-2010,SO,33.349998,32.580002,32.5,33.349998,4948100
05-01-2010,SPG,79.009999,78.379995,77.17,79.039998,4342500
05-01-2010,SPGI,33.490002,33.639999,33.32,33.639999,1443400
05-01-2010,SPLS,24.190001,24.52,24.16,24.57,5913500
05-01-2010,SRCL,54.98,54.669998,54.200001,55.049999,647600
05-01-2010,SRE,55.82,54.709999,54.369999,55.84,3408600
05-01-2010,STI,20.299999,20.719999,20.16,20.780001,8285700
05-01-2010,STT,44.52,44.549999,44.02,45.0,3992500
05-01-2010,STX,18.860001,18.52,18.43,19.040001,14536200
05-01-2010,STZ,16.08,15.92,15.86,16.129999,2431600
05-01-2010,SWK,52.59,53.48,52.169998,53.549999,2474100
05-01-2010,SWKS,14.89,15.05,14.7,15.07,5108700
05-01-2010,SWN,50.610001,51.650002,50.43,51.93,4760800
05-01-2010,SYK,52.330002,52.650002,51.93,52.689999,2238300
05-01-2010,SYMC,18.4,18.299999,18.139999,18.440001,6621200
05-01-2010,SYY,28.01,27.98,27.82,28.129999,3789000
05-01-2010,T,28.700001,28.440001,28.35,28.73,35234500
05-01-2010,TAP,45.889999,45.369999,45.119999,45.889999,1011900
05-01-2010,TDC,30.889999,30.99,30.690001,31.049999,2126900
05-01-2010,TEL,24.959999,24.66,24.5,25.01,1843000
05-01-2010,TGNA,15.4,16.24,15.16,16.389999,9194700
05-01-2010,TGT,48.509998,48.73,48.259998,49.23,4760100
05-01-2010,TIF,44.040001,44.279999,43.439999,44.34,1217000
05-01-2010,TJX,35.919998,37.009998,35.919998,37.040001,10609200
05-01-2010,TMK,44.64,45.780008,44.610007,45.820014,1419000
05-01-2010,TMO,47.610001,47.66,47.25,47.75,3221900
05-01-2010,TROW,54.049999,55.009998,53.630001,55.029999,1569500
05-01-2010,TRV,49.630001,48.630001,48.52,49.689999,5941900
05-01-2010,TSCO,53.439999,52.779999,51.5,53.68,2732400
05-01-2010,TSN,12.21,12.47,12.21,12.49,3781300
05-01-2010,TSO,14.9,14.8,14.72,15.22,7420500
05-01-2010,TSS,17.190001,17.209999,17.09,17.32,1045700
05-01-2010,TWX,29.290006,29.089999,28.939995,29.419995,9764900
05-01-2010,TXN,25.950001,25.860001,25.700001,26.299999,10943800
05-01-2010,TXT,18.969999,18.68,18.459999,19.35,12121100
05-01-2010,UAA,28.030001,28.92,27.73,28.959999,3666400
05-01-2010,UAL,12.87,13.91,12.87,14.1,23646300
05-01-2010,UDR,16.200001,16.190001,16.01,16.299999,1665600
05-01-2010,UHS,31.139999,30.9,30.709999,31.42,1210900
05-01-2010,ULTA,18.92,18.76,18.559999,19.16,501000
05-01-2010,UNH,31.73,31.48,31.280001,31.969999,11180700
05-01-2010,UNM,19.85,20.23,19.799999,20.290001,1989000
05-01-2010,UNP,65.559998,66.300003,65.339996,66.800003,6737000
05-01-2010,UPS,58.25,58.279999,58.119999,59.0,5966300
05-01-2010,URBN,34.990002,35.560001,34.82,36.23,3958600
05-01-2010,URI,10.04,9.93,9.8,10.04,1459200
05-01-2010,USB,22.76,23.459999,22.74,23.51,14503500
05-01-2010,UTX,71.639999,70.559998,70.279999,71.639999,5004900
05-01-2010,V,87.300003,87.129997,86.0,87.529999,25833600
05-01-2010,VAR,47.669998,47.84,47.41,47.849998,846100
05-01-2010,VFC,73.489998,74.779999,72.43,75.209999,4115600
05-01-2010,VIAB,29.98,30.040001,29.549999,30.059999,4322700
05-01-2010,VLO,18.119999,18.350001,17.970001,18.570003,17087200
05-01-2010,VMC,52.849998,52.93,52.0,52.93,830300
05-01-2010,VNO,70.069995,69.489998,68.660001,70.069995,2222800
05-01-2010,VRSK,29.85,30.049999,29.49,30.07,430000
05-01-2010,VRSN,24.790001,25.0,24.5,25.139999,4628700
05-01-2010,VRTX,43.060001,42.779999,42.5,43.349998,2456500
05-01-2010,VTR,43.25,43.560001,42.73,43.650002,1444600
05-01-2010,VZ,33.369868,33.339868,32.779871,33.399868,23722900
05-01-2010,WAT,61.43,60.790001,60.720001,61.73,1545000
05-01-2010,WBA,37.099998,37.0,36.619999,37.16,10843200
05-01-2010,WDC,45.349998,46.459999,45.049999,47.439999,7048900
05-01-2010,WEC,49.73,49.080002,48.970001,50.0,1626000
05-01-2010,WFC,27.27,28.07,27.24,28.24,55416000
05-01-2010,WFM,27.84,27.620001,27.219999,28.01,5024800
05-01-2010,WHR,81.919998,81.779999,80.559998,81.949997,1209300
05-01-2010,WM,34.220001,34.009998,33.779999,34.220001,2961700
05-01-2010,WMB,21.509949,21.879956,21.509949,22.019946,7415400
05-01-2010,WMT,54.09,53.689999,53.57,54.189999,15648400
05-01-2010,WU,19.15,19.01,18.77,19.15,3914900
05-01-2010,WY,44.290001,45.220001,43.689999,45.240002,1724500
05-01-2010,WYN,20.219999,20.709999,20.219999,20.950001,2748300
05-01-2010,WYNN,65.18,67.849998,64.949997,68.330002,5644300
05-01-2010,XEC,55.02,55.07,54.200001,55.25,732600
05-01-2010,XEL,20.950001,20.83,20.41,21.0,4321400
05-01-2010,XL,18.639999,18.59,18.450001,18.84,3505000
05-01-2010,XLNX,25.33,25.059999,24.85,25.48,3469700
05-01-2010,XOM,69.190002,69.419998,68.800003,69.449997,30174700
05-01-2010,XRAY,35.240002,34.91,34.73,35.360001,763400
05-01-2010,XRX,8.63,8.64,8.56,8.65,8579300
05-01-2010,YHOO,17.219999,17.23,17.0,17.23,11718100
05-01-2010,YUM,35.12,34.97,34.810001,35.160001,3298800
05-01-2010,ZBH,61.32,61.919998,60.650002,61.98,1718100
05-01-2010,ZION,13.28,13.8,13.23,13.83,5605500
05-01-2010 00:00,AIV,16.07,16.360001,15.89,16.370001,2070700
06-01-2010,A,30.850001,30.850001,30.76,31.000001,3243700
06-01-2010,AAL,5.19,5.09,5.0,5.38,16597900
06-01-2010,AAP,40.049999,40.490002,40.049999,40.779999,1406200
06-01-2010,AAPL,214.379993,210.969995,210.750004,215.23,138040000
06-01-2010,ABC,26.389999,26.190001,26.08,26.43,4039300
06-01-2010,ABT,53.93995,54.319953,53.849954,54.38995,11401400
06-01-2010,ACN,42.09,42.779999,41.810001,42.900002,5772100
06-01-2010,ADBE,37.330002,37.619999,37.200001,37.740002,5336400
06-01-2010,ADI,31.709999,31.559999,31.34,31.85,2105000
06-01-2010,ADM,31.6,31.559999,31.43,31.889999,3745800
06-01-2010,ADP,42.800001,42.500004,42.050003,42.890002,3111400
06-01-2010,ADS,66.0,66.349998,65.68,66.989998,922400
06-01-2010,ADSK,25.15,25.34,24.83,25.52,6638400
06-01-2010,AEE,27.610001,27.459999,27.35,27.889999,1880300
06-01-2010,AEP,34.560001,34.889999,34.459999,35.099998,3157400
06-01-2010,AES,13.45,13.39,13.38,13.74,7507300
06-01-2010,AET,32.5,32.400002,32.25,32.75,4303100
06-01-2010,AGN,39.939999,40.02,39.779999,40.02,803300
06-01-2010,AIG,29.35,29.139999,28.76,29.4,7163500
06-01-2010,AIZ,30.92,30.969999,30.610001,31.059999,1326900
06-01-2010,AJG,22.26,22.219999,22.110001,22.440001,349400
06-01-2010,AKAM,26.700001,26.469999,26.4,26.860001,2863900
06-01-2010,ALB,37.959999,38.09,37.889999,38.48,717200
06-01-2010,ALK,36.25,36.450001,36.200001,37.139999,2994000
06-01-2010,ALL,30.9,30.92,30.690001,30.98,3399500
06-01-2010,ALXN,47.73,47.68,47.509998,48.099998,1174000
06-01-2010,AMAT,14.23,14.16,14.1,14.4,13704800
06-01-2010,AME,38.499999,38.470001,38.350001,38.640002,725500
06-01-2010,AMG,69.209999,70.790001,69.209999,71.470001,486200
06-01-2010,AMGN,56.939999,56.790001,56.5,57.389999,6015100
06-01-2010,AMP,41.369999,41.380001,40.860001,41.549999,3575200
06-01-2010,AMT,44.240002,44.41,43.77,44.560001,3215300
06-01-2010,AMZN,134.600006,132.25,131.649994,134.729996,7178800
06-01-2010,AN,19.57,20.32,19.459999,20.360001,2940100
06-01-2010,ANTM,60.119999,61.380001,60.119999,61.529999,6449100
06-01-2010,AON,37.75,37.689999,37.5,37.790001,1816600
06-01-2010,APA,106.779999,108.800003,106.169998,108.919998,2894500
06-01-2010,APC,66.839996,67.139999,66.370003,67.620003,3212000
06-01-2010,APD,81.999999,81.789996,81.500002,82.679995,1248600
06-01-2010,APH,45.040001,45.150002,44.889999,45.529999,1664400
06-01-2010,ARNC,16.310013,16.970013,16.260012,17.060014,20784700
06-01-2010,ATVI,11.26,11.26,11.21,11.38,6537800
06-01-2010,AVB,80.339996,79.830002,79.480003,81.330002,1359000
06-01-2010,AVGO,18.950001,19.15,18.59,19.299999,533100
06-01-2010,AVY,36.889999,37.009998,36.77,37.279999,1234100
06-01-2010,AWK,22.889999,23.0,22.83,23.15,2089400
06-01-2010,AXP,41.23,41.490002,41.169998,41.669998,8399400
06-01-2010,AYI,36.990002,36.849998,36.580002,37.959999,1084300
06-01-2010,AZO,156.449997,155.240005,154.289993,158.789993,1074300
06-01-2010,BA,58.23,59.779999,57.880001,59.990002,8836500
06-01-2010,BAC,16.209999,16.389999,16.030001,16.540001,205257900
06-01-2010,BAX,58.0,58.089998,57.729999,58.39,5229300
06-01-2010,BBBY,39.130001,39.23,38.470001,39.669998,4377000
06-01-2010,BBT,25.950001,26.58,25.950001,26.91,7824000
06-01-2010,BBY,41.209999,40.889999,40.66,41.34,4192500
06-01-2010,BCR,79.370003,79.010002,78.68,79.370003,791800
06-01-2010,BDX,77.989998,77.660004,77.279999,78.080002,1208000
06-01-2010,BEN,108.569996,108.920002,108.32,109.639996,2470800
06-01-2010,BHI,43.369999,45.84,43.369999,46.029999,10315800
06-01-2010,BIIB,53.099998,53.43,52.799999,53.700001,5555800
06-01-2010,BK,28.48,28.16,28.09,28.51,7250600
06-01-2010,BLK,238.509995,234.669998,234.059998,238.649994,278500
06-01-2010,BLL,51.919998,52.0,51.639999,52.119999,939600
06-01-2010,BMY,25.17,25.219999,25.07,25.290001,15528900
06-01-2010,BSX,9.07,9.16,8.99,9.28,12923000
06-01-2010,BWA,35.389999,36.689999,35.299999,36.779999,4171000
06-01-2010,BXP,68.230003,68.440002,68.029999,68.940002,1814900
06-01-2010,C,3.56,3.64,3.51,3.68,67433800