Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
AAPL,06/30/12,578.00,584.00,574.25,584.00,14864162,0.00,0.00%
AAPL,06/29/12,578.00,584.00,574.25,584.00,15026884,14.95,2.63%
AAPL,06/28/12,571.67,574.00,565.61,569.05,10092216,-5.45,-0.95%
AAPL,06/27/12,575.00,576.74,571.92,574.50,7249757,2.47,0.43%
AAPL,06/26/12,571.33,574.49,567.33,572.03,9876182,1.26,0.22%
AAPL,06/25/12,577.30,579.80,570.37,570.77,10858577,-11.33,-1.95%
AAPL,06/22/12,579.04,582.19,575.42,582.10,10169473,4.43,0.77%
AAPL,06/21/12,585.44,588.22,577.44,577.67,11654218,-8.07,-1.38%
AAPL,06/20/12,588.21,589.25,580.80,585.74,12817947,-1.67,-0.28%
AAPL,06/19/12,583.40,590.00,583.10,587.41,12895870,1.63,0.28%
AAPL,06/18/12,570.96,587.89,570.37,585.78,15707616,11.65,2.03%
AAPL,06/15/12,571.00,574.62,569.55,574.13,11973340,2.60,0.45%
AAPL,06/14/12,571.24,573.50,567.26,571.53,12339296,-0.63,-0.11%
AAPL,06/13/12,574.52,578.48,570.38,572.16,10484975,-4.00,-0.69%
AAPL,06/12/12,574.46,576.62,566.70,576.16,15547914,4.99,0.87%
AAPL,06/11/12,587.72,588.50,570.63,571.17,21094050,-9.15,-1.58%
AAPL,06/08/12,571.60,580.58,569.00,580.32,12410410,8.60,1.50%
AAPL,06/07/12,577.29,577.32,570.50,571.72,13562657,0.26,0.05%
AAPL,06/06/12,567.77,573.85,565.50,571.46,14309068,8.63,1.53%
AAPL,06/05/12,561.27,566.47,558.33,562.83,13853296,-1.46,-0.26%
AAPL,06/04/12,561.50,567.50,548.50,564.29,19864518,3.30,0.59%
AAPL,06/02/12,569.16,572.65,560.52,560.99,18510597,0.00,0.00%
AAPL,06/01/12,569.16,572.65,560.52,560.99,18594543,-16.74,-2.90%
AAPL,05/31/12,580.74,581.50,571.46,577.73,17557970,-1.44,-0.25%
AAPL,05/30/12,569.20,579.99,566.56,579.17,18888780,6.90,1.21%
AAPL,05/29/12,570.90,574.00,565.31,572.27,13570935,9.98,1.77%
AAPL,05/25/12,564.59,565.85,558.47,562.29,11730936,-3.03,-0.54%
AAPL,05/24/12,575.87,576.50,561.23,565.32,17698053,-5.24,-0.92%
AAPL,05/23/12,557.50,572.80,553.23,570.56,20847642,13.59,2.44%
AAPL,05/22/12,569.55,573.88,552.58,556.97,24785288,-4.31,-0.77%
AAPL,05/21/12,534.50,561.54,534.05,561.28,22508245,30.90,5.83%
AAPL,05/18/12,533.96,543.41,522.18,530.38,26153209,0.26,0.05%
AAPL,05/17/12,545.31,547.50,530.12,530.12,25576958,-15.96,-2.92%
AAPL,05/16/12,554.05,556.89,541.04,546.08,20013245,-7.09,-1.28%
AAPL,05/15/12,561.45,563.22,551.75,553.17,16992025,-5.05,-0.90%
AAPL,05/14/12,562.57,567.51,557.60,558.22,12580962,-8.49,-1.50%
AAPL,05/11/12,565.00,574.47,564.35,566.71,14269476,-3.81,-0.67%
AAPL,05/10/12,574.58,575.88,568.44,570.52,11881618,1.34,0.24%
AAPL,05/09/12,563.70,573.98,560.85,569.18,17155336,1.00,0.18%
AAPL,05/08/12,569.58,571.50,558.73,568.18,17735736,-1.30,-0.23%
AAPL,05/07/12,561.50,572.77,561.23,569.48,16432683,4.23,0.75%
AAPL,05/04/12,577.08,578.36,565.17,565.25,18928203,-16.57,-2.85%
AAPL,05/03/12,590.50,591.40,580.30,581.82,13932611,-4.16,-0.71%
AAPL,05/02/12,580.24,587.40,578.86,585.98,15262395,3.85,0.66%
AAPL,05/01/12,584.90,596.76,581.23,582.13,21795875,-1.85,-0.32%
AAPL,04/30/12,597.80,598.40,583.00,583.98,18055252,-19.02,-3.15%
AAPL,04/27/12,605.07,606.18,600.50,603.00,14527500,-4.70,-0.77%
AAPL,04/26/12,614.27,614.69,602.13,607.70,19106384,-2.30,-0.38%
AAPL,04/25/12,615.64,618.00,606.00,610.00,32310710,49.72,8.87%
AAPL,04/24/12,562.61,567.69,555.00,560.28,38120585,-11.42,-2.00%
AAPL,04/23/12,570.61,575.90,556.62,571.70,34491957,-1.28,-0.22%
AAPL,04/20/12,591.38,594.62,570.42,572.98,36820544,-14.46,-2.46%
AAPL,04/19/12,600.22,604.73,584.52,587.44,29772303,-20.90,-3.44%
AAPL,04/18/12,613.72,620.25,602.71,608.34,34046515,-1.36,-0.22%
AAPL,04/17/12,578.94,610.00,571.91,609.70,36586855,29.57,5.10%
AAPL,04/16/12,610.06,610.28,578.25,580.13,37492233,-25.10,-4.15%
AAPL,04/13/12,624.11,624.70,603.51,605.23,30701581,-17.54,-2.82%
AAPL,04/12/12,625.00,631.33,620.50,622.77,21897818,-3.43,-0.55%
AAPL,04/11/12,636.20,636.87,623.34,626.20,24852558,-2.24,-0.36%
AAPL,04/10/12,639.93,644.00,626.00,628.44,31725865,-7.79,-1.22%
AAPL,04/09/12,626.13,639.84,625.30,636.23,21321309,2.55,0.40%
AAPL,04/05/12,626.98,634.66,623.40,633.68,22871402,9.37,1.50%
AAPL,04/04/12,624.35,625.86,617.00,624.31,20435032,-5.01,-0.80%
AAPL,04/03/12,627.30,632.21,622.51,629.32,29742473,10.69,1.73%