1

SYMBOL : AAPL
Data source : NASDAQ
Date CLOSE High Low
2/16/2017 135.345 135.9 134.84
2/15/2017 135.51 136.27 134.62
2/14/2017 135.02 135.09 133.25
2/13/2017 133.29 133.82 132.75
2/10/2017 132.12 132.94 132.05
2/9/2017 132.42 132.445 131.12
2/8/2017 132.04 132.22 131.22
2/7/2017 131.53 132.09 130.45
2/6/2017 130.29 130.5 128.9
2/3/2017 129.08 129.19 128.16
2/2/2017 128.53 129.39 127.78
2/1/2017 128.75 130.49 127.01
1/31/2017 121.35 121.39 120.62
1/30/2017 121.63 121.63 120.66
1/27/2017 121.95 122.35 121.6
1/26/2017 121.94 122.44 121.6
1/25/2017 121.88 122.1 120.28
1/24/2017 119.97 120.1 119.5
1/23/2017 120.08 120.81 119.77
1/20/2017 120 120.45 119.74
1/19/2017 119.78 120.09 119.37
1/18/2017 119.99 120.5 119.71
1/17/2017 120 120.24 118.22
1/13/2017 119.04 119.62 118.81
1/12/2017 119.25 119.3 118.21
1/11/2017 119.75 119.93 118.6
1/10/2017 119.11 119.38 118.3
1/9/2017 118.99 119.43 117.94
1/6/2017 117.91 118.16 116.47
1/5/2017 116.61 116.8642 115.81
1/4/2017 116.02 116.51 115.75
1/3/2017 116.15 116.33 114.76
12/30/2016 115.82 117.2 115.43
12/29/2016 116.73 117.1095 116.4
12/28/2016 116.76 118.0166 116.2
12/27/2016 117.26 117.8 116.49
12/23/2016 116.52 116.52 115.59
12/22/2016 116.29 116.51 115.64
12/21/2016 117.06 117.4 116.78
12/20/2016 116.95 117.5 116.68
12/19/2016 116.64 117.38 115.75
12/16/2016 115.97 116.5 115.645
2

12/15/2016 115.82 116.73 115.23

12/14/2016 115.19 116.2 114.98
12/13/2016 115.19 115.92 113.75
12/12/2016 113.3 115 112.49
12/9/2016 113.95 114.7 112.31
12/8/2016 112.12 112.43 110.6
12/7/2016 111.03 111.19 109.16
12/6/2016 109.95 110.36 109.19
12/5/2016 109.11 110.03 108.25
12/2/2016 109.9 110.09 108.85
12/1/2016 109.49 110.94 109.03
11/30/2016 110.52 112.2 110.27
11/29/2016 111.46 112.03 110.07
11/28/2016 111.57 112.465 111.39
11/25/2016 111.79 111.87 110.95
11/23/2016 111.23 111.51 110.33
11/22/2016 111.8 112.42 111.4
11/21/2016 111.73 111.99 110.01
11/18/2016 110.06 110.54 109.66
11/17/2016 109.95 110.35 108.83
11/16/2016 109.99 110.23 106.6
11/15/2016 107.11 107.68 106.1593
11/14/2016 105.71 107.809 104.08
11/11/2016 108.43 108.87 106.55
11/10/2016 107.79 111.09 105.83
11/9/2016 110.88 111.32 108.05
11/8/2016 111.06 111.72 109.7
11/7/2016 110.41 110.51 109.46
11/4/2016 108.84 110.25 108.11
11/3/2016 109.83 111.46 109.55
11/2/2016 111.59 112.35 111.23
11/1/2016 111.49 113.77 110.53
10/31/2016 113.54 114.23 113.2
10/28/2016 113.72 115.21 113.45
10/27/2016 114.48 115.86 114.1
10/26/2016 115.59 115.7 113.31
10/25/2016 118.25 118.36 117.31
10/24/2016 117.65 117.74 117
10/21/2016 116.6 116.91 116.28
10/20/2016 117.06 117.38 116.33
10/19/2016 117.12 117.76 113.8
10/18/2016 117.47 118.21 117.45
10/17/2016 117.55 117.84 116.78
10/14/2016 117.63 118.17 117.13
10/13/2016 116.98 117.44 115.72
3

10/12/2016 117.34 117.98 116.75

10/11/2016 116.3 118.69 116.2
10/10/2016 116.05 116.75 114.72
10/7/2016 114.06 114.56 113.51
10/6/2016 113.89 114.34 113.13
10/5/2016 113.05 113.66 112.69
10/4/2016 113 114.31 112.63
10/3/2016 112.52 113.05 112.28
9/30/2016 113.05 113.37 111.8
9/29/2016 112.18 113.8 111.8
9/28/2016 113.95 114.64 113.43
9/27/2016 113.09 113.18 112.34
9/26/2016 112.88 113.39 111.55
9/23/2016 112.71 114.79 111.55
9/22/2016 114.62 114.94 114
9/21/2016 113.55 113.989 112.441
9/20/2016 113.57 114.12 112.51
9/19/2016 113.58 116.18 113.25
9/16/2016 114.92 116.13 114.04
9/15/2016 115.57 115.73 113.49
9/14/2016 111.77 113.03 108.6
9/13/2016 107.95 108.79 107.24
9/12/2016 105.44 105.72 102.53
9/9/2016 103.13 105.72 103.13
9/8/2016 105.52 107.27 105.24
9/7/2016 108.36 108.76 107.07
9/6/2016 107.7 108.3 107.51
9/2/2016 107.73 108 106.82
9/1/2016 106.73 106.8 105.62
8/31/2016 106.1 106.5699 105.64
8/30/2016 106 106.5 105.5
8/29/2016 106.82 107.44 106.29
8/26/2016 106.94 107.95 106.31
8/25/2016 107.57 107.88 106.68
8/24/2016 108.03 108.75 107.68
8/23/2016 108.85 109.32 108.53
8/22/2016 108.51 109.1 107.85
8/19/2016 109.36 109.69 108.36
8/18/2016 109.08 109.6 109.02
8/17/2016 109.22 109.37 108.34
8/16/2016 109.38 110.23 109.21
8/15/2016 109.48 109.54 108.08
8/12/2016 108.18 108.44 107.78
8/11/2016 107.93 108.93 107.85
8/10/2016 108 108.9 107.76
4

8/9/2016 108.81 108.94 108.01

8/8/2016 108.37 108.37 107.16
8/5/2016 107.48 107.65 106.18
8/4/2016 105.87 106 105.28
8/3/2016 105.79 105.84 104.77
8/2/2016 104.48 106.07 104
8/1/2016 106.05 106.15 104.41
7/29/2016 104.21 104.55 103.68
7/28/2016 104.34 104.45 102.82
7/27/2016 102.95 104.35 102.75
7/26/2016 96.67 97.97 96.42
7/25/2016 97.34 98.84 96.92
7/22/2016 98.66 99.3 98.31
7/21/2016 99.43 101 99.13
7/20/2016 99.96 100.46 99.735
7/19/2016 99.87 100 99.34
7/18/2016 99.83 100.13 98.6
7/15/2016 98.78 99.3 98.5
7/14/2016 98.79 98.99 97.32
7/13/2016 96.87 97.67 96.84
7/12/2016 97.42 97.7 97.12
7/11/2016 96.98 97.65 96.73
7/8/2016 96.68 96.89 96.05
7/7/2016 95.94 96.5 95.62
7/6/2016 95.53 95.66 94.37
7/5/2016 94.99 95.4 94.46
7/1/2016 95.89 96.465 95.33
6/30/2016 95.6 95.77 94.3
6/29/2016 94.4 94.55 93.63
6/28/2016 93.59 93.66 92.14
6/27/2016 92.04 93.05 91.5
6/24/2016 93.4 94.655 92.65
6/23/2016 96.1 96.29 95.25
6/22/2016 95.55 96.89 95.35
6/21/2016 95.91 96.35 94.676
6/20/2016 95.1 96.57 95.03
6/17/2016 95.33 96.65 95.3
6/16/2016 97.55 97.75 96.07
6/15/2016 97.14 98.41 97.03
6/14/2016 97.46 98.475 96.75
6/13/2016 97.34 99.12 97.1
6/10/2016 98.83 99.3457 98.48
6/9/2016 99.65 99.99 98.46
6/8/2016 98.94 99.56 98.68
6/7/2016 99.03 99.87 98.96
5

6/6/2016 98.63 101.89 97.55

6/3/2016 97.92 98.27 97.45
6/2/2016 97.72 97.84 96.63
6/1/2016 98.46 99.54 98.33
5/31/2016 99.86 100.4 98.82
5/27/2016 100.35 100.47 99.245
5/26/2016 100.41 100.73 98.64
5/25/2016 99.62 99.74 98.11
5/24/2016 97.9 98.09 96.84
5/23/2016 96.43 97.19 95.67
5/20/2016 95.22 95.43 94.52
5/19/2016 94.2 94.64 93.57
5/18/2016 94.56 95.21 93.89
5/17/2016 93.49 94.7 93.01
5/16/2016 93.88 94.39 91.65
5/13/2016 90.52 91.67 90
5/12/2016 90.34 92.78 89.47
5/11/2016 92.51 93.57 92.46
5/10/2016 93.42 93.57 92.11
5/9/2016 92.79 93.77 92.59
5/6/2016 92.72 93.45 91.85
5/5/2016 93.24 94.07 92.68
5/4/2016 94.19 95.9 93.82
5/3/2016 95.18 95.74 93.68
5/2/2016 93.64 94.08 92.4
4/29/2016 93.74 94.72 92.51
4/28/2016 94.83 97.88 94.25
4/27/2016 97.82 98.71 95.68
4/26/2016 104.35 105.3 103.91
4/25/2016 105.08 105.65 104.51
4/22/2016 105.68 106.48 104.62
4/21/2016 105.97 106.93 105.52
4/20/2016 107.13 108.09 106.06
4/19/2016 106.91 108 106.23
4/18/2016 107.48 108.95 106.94
4/15/2016 109.85 112.3 109.73
4/14/2016 112.1 112.39 111.33
4/13/2016 112.04 112.34 110.8
4/12/2016 110.44 110.5 108.66
4/11/2016 109.02 110.61 108.83
4/8/2016 108.66 109.77 108.17
4/7/2016 108.54 110.42 108.121
4/6/2016 110.96 110.98 109.2
4/5/2016 109.81 110.73 109.42
4/4/2016 111.12 112.19 110.27
6

4/1/2016 109.99 110 108.2

3/31/2016 108.99 109.9 108.88
3/30/2016 109.56 110.42 108.6
3/29/2016 107.68 107.79 104.88
3/28/2016 105.19 106.19 105.06
3/24/2016 105.67 106.25 104.89
3/23/2016 106.13 107.07 105.9
3/22/2016 106.72 107.29 105.21
3/21/2016 105.91 107.65 105.1401
3/18/2016 105.92 106.5 105.19
3/17/2016 105.8 106.47 104.96
3/16/2016 105.97 106.31 104.59
3/15/2016 104.58 105.18 103.85
3/14/2016 102.52 102.91 101.78
3/11/2016 102.26 102.28 101.5
3/10/2016 101.17 102.24 100.15
3/9/2016 101.12 101.58 100.27
3/8/2016 101.03 101.76 100.4
3/7/2016 101.87 102.83 100.96
3/4/2016 103.01 103.75 101.37
3/3/2016 101.5 101.7099 100.45
3/2/2016 100.75 100.89 99.64
3/1/2016 100.53 100.77 97.42
2/29/2016 96.69 98.23 96.65
2/26/2016 96.91 98.0237 96.58
2/25/2016 96.76 96.76 95.25
2/24/2016 96.1 96.38 93.32
2/23/2016 94.69 96.5 94.55
2/22/2016 96.88 96.9 95.92
2/19/2016 96.04 96.7599 95.8
2/18/2016 96.26 98.89 96.091
2/17/2016 98.12 98.21 96.15
2/16/2016 96.64 96.85 94.61
2/12/2016 93.99 94.5 93.01
2/11/2016 93.7 94.72 92.59
2/10/2016 94.27 96.35 94.1
2/9/2016 94.99 95.94 93.93
2/8/2016 95.01 95.7 93.04
2/5/2016 94.02 96.92 93.69
2/4/2016 96.6 97.33 95.19
2/3/2016 96.35 96.84 94.08
2/2/2016 94.48 96.04 94.28
2/1/2016 96.43 96.71 95.4
1/29/2016 97.34 97.34 94.35
1/28/2016 94.09 94.52 92.39
7

1/27/2016 93.42 96.6289 93.34

1/26/2016 99.99 100.88 98.07
1/25/2016 99.44 101.53 99.21
1/22/2016 101.42 101.46 98.37
1/21/2016 96.3 97.88 94.94
1/20/2016 96.79 98.1897 93.42
1/19/2016 96.66 98.65 95.5
1/15/2016 97.13 97.71 95.36
1/14/2016 99.52 100.48 95.74
1/13/2016 97.39 101.19 97.3
1/12/2016 99.96 100.69 98.8399
1/11/2016 98.53 99.06 97.34
1/8/2016 96.96 99.11 96.76
1/7/2016 96.45 100.13 96.43
1/6/2016 100.7 102.37 99.87
1/5/2016 102.71 105.85 102.41
1/4/2016 105.35 105.368 102