Aptiv PLC NYSE:APTV Historical Prices

Below are the 3073 trading days of historical prices for APTV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3073	NYSE	APTV	Fri, Apr 19, 2024	68.92	69.99	68.92	69.63
3072	NYSE	APTV	Thu, Apr 18, 2024	70.06	70.13	68.84	69.32
3071	NYSE	APTV	Wed, Apr 17, 2024	71.15	71.89	69.30	69.35
3070	NYSE	APTV	Tue, Apr 16, 2024	72.10	72.78	71.60	71.94
3069	NYSE	APTV	Mon, Apr 15, 2024	74.45	74.89	72.62	73.01
3068	NYSE	APTV	Fri, Apr 12, 2024	75.10	75.15	73.39	74.19
3067	NYSE	APTV	Thu, Apr 11, 2024	75.20	75.97	73.85	75.77
3066	NYSE	APTV	Wed, Apr 10, 2024	77.00	77.39	74.28	74.95
3065	NYSE	APTV	Tue, Apr 9, 2024	76.51	78.99	76.28	78.93
3064	NYSE	APTV	Mon, Apr 8, 2024	75.20	77.22	75.17	76.07
3063	NYSE	APTV	Fri, Apr 5, 2024	75.53	76.60	74.34	74.73
3062	NYSE	APTV	Thu, Apr 4, 2024	78.42	78.96	75.23	75.27
3061	NYSE	APTV	Wed, Apr 3, 2024	76.84	77.68	76.46	77.57
3060	NYSE	APTV	Tue, Apr 2, 2024	77.51	77.80	76.65	77.16
3059	NYSE	APTV	Mon, Apr 1, 2024	80.13	80.81	78.76	78.79
3058	NYSE	APTV	Thu, Mar 28, 2024	79.06	79.84	78.47	79.65
3057	NYSE	APTV	Wed, Mar 27, 2024	77.04	78.75	76.75	78.64
3056	NYSE	APTV	Tue, Mar 26, 2024	79.35	79.60	76.41	76.59
3055	NYSE	APTV	Mon, Mar 25, 2024	79.19	79.88	78.10	79.09
3054	NYSE	APTV	Fri, Mar 22, 2024	80.16	80.18	77.90	78.72
3053	NYSE	APTV	Thu, Mar 21, 2024	79.09	80.66	78.99	80.56
3052	NYSE	APTV	Wed, Mar 20, 2024	78.01	79.20	77.98	79.01
3051	NYSE	APTV	Tue, Mar 19, 2024	77.57	78.18	76.95	77.92
3050	NYSE	APTV	Mon, Mar 18, 2024	78.52	78.59	77.00	77.81
3049	NYSE	APTV	Fri, Mar 15, 2024	75.87	77.48	75.00	77.24
3048	NYSE	APTV	Thu, Mar 14, 2024	79.14	79.68	75.95	76.20
3047	NYSE	APTV	Wed, Mar 13, 2024	78.47	80.32	78.47	79.72
3046	NYSE	APTV	Tue, Mar 12, 2024	78.81	79.76	78.02	78.71
3045	NYSE	APTV	Mon, Mar 11, 2024	77.69	78.92	77.45	78.51
3044	NYSE	APTV	Fri, Mar 8, 2024	79.36	80.00	78.00	78.19
3043	NYSE	APTV	Thu, Mar 7, 2024	78.56	79.95	78.49	78.77
3042	NYSE	APTV	Wed, Mar 6, 2024	80.13	80.23	77.59	78.13
3041	NYSE	APTV	Tue, Mar 5, 2024	78.00	80.62	77.81	79.43
3040	NYSE	APTV	Mon, Mar 4, 2024	78.92	78.97	77.56	78.49
3039	NYSE	APTV	Fri, Mar 1, 2024	79.63	79.67	78.43	79.05
3038	NYSE	APTV	Thu, Feb 29, 2024	79.47	80.03	78.67	79.49
3037	NYSE	APTV	Wed, Feb 28, 2024	77.73	79.42	77.65	78.77
3036	NYSE	APTV	Tue, Feb 27, 2024	78.40	79.95	78.06	78.83
3035	NYSE	APTV	Mon, Feb 26, 2024	76.93	77.70	76.10	77.52
3034	NYSE	APTV	Fri, Feb 23, 2024	77.64	78.27	76.98	77.23
3033	NYSE	APTV	Thu, Feb 22, 2024	78.20	78.77	77.32	77.80
3032	NYSE	APTV	Wed, Feb 21, 2024	77.31	77.74	76.77	77.63
3031	NYSE	APTV	Tue, Feb 20, 2024	77.98	78.17	76.27	77.76
3030	NYSE	APTV	Fri, Feb 16, 2024	78.88	79.53	77.62	78.96
3029	NYSE	APTV	Thu, Feb 15, 2024	79.99	81.00	79.11	79.41
3028	NYSE	APTV	Wed, Feb 14, 2024	80.18	80.62	78.60	79.14
3027	NYSE	APTV	Tue, Feb 13, 2024	80.62	81.49	78.26	79.09
3026	NYSE	APTV	Mon, Feb 12, 2024	82.02	84.23	81.61	83.78
3025	NYSE	APTV	Fri, Feb 9, 2024	81.12	82.39	80.85	82.02
3024	NYSE	APTV	Thu, Feb 8, 2024	81.70	82.00	80.90	81.29
3023	NYSE	APTV	Wed, Feb 7, 2024	82.50	83.38	81.16	82.02
3022	NYSE	APTV	Tue, Feb 6, 2024	81.72	85.09	81.46	84.19
3021	NYSE	APTV	Mon, Feb 5, 2024	82.81	83.47	82.05	82.23
3020	NYSE	APTV	Fri, Feb 2, 2024	82.85	84.60	82.46	83.50
3019	NYSE	APTV	Thu, Feb 1, 2024	81.77	83.82	80.40	83.50
3018	NYSE	APTV	Wed, Jan 31, 2024	85.99	88.89	81.15	81.33
3017	NYSE	APTV	Tue, Jan 30, 2024	87.55	87.81	86.41	86.72
3016	NYSE	APTV	Mon, Jan 29, 2024	85.26	87.47	84.99	87.44
3015	NYSE	APTV	Fri, Jan 26, 2024	85.32	86.47	84.96	86.04
3014	NYSE	APTV	Thu, Jan 25, 2024	83.34	84.58	82.47	84.52
3013	NYSE	APTV	Wed, Jan 24, 2024	82.10	83.90	81.81	83.08
3012	NYSE	APTV	Tue, Jan 23, 2024	81.61	82.88	81.05	81.64
3011	NYSE	APTV	Mon, Jan 22, 2024	79.47	80.69	79.18	80.00
3010	NYSE	APTV	Fri, Jan 19, 2024	78.68	79.39	78.00	79.00
3009	NYSE	APTV	Thu, Jan 18, 2024	79.24	79.44	77.46	79.01
3008	NYSE	APTV	Wed, Jan 17, 2024	79.50	79.87	78.20	78.86
3007	NYSE	APTV	Tue, Jan 16, 2024	79.57	80.80	78.44	80.79
3006	NYSE	APTV	Fri, Jan 12, 2024	84.22	84.50	80.82	80.88
3005	NYSE	APTV	Thu, Jan 11, 2024	82.58	83.76	81.92	83.60
3004	NYSE	APTV	Wed, Jan 10, 2024	82.38	83.37	81.50	82.92
3003	NYSE	APTV	Tue, Jan 9, 2024	83.35	83.53	81.92	82.26
3002	NYSE	APTV	Mon, Jan 8, 2024	83.45	84.90	81.81	84.56
3001	NYSE	APTV	Fri, Jan 5, 2024	83.85	85.40	83.12	83.48
3000	NYSE	APTV	Thu, Jan 4, 2024	81.00	84.35	79.28	83.59
2999	NYSE	APTV	Wed, Jan 3, 2024	87.46	87.76	84.04	84.49
2998	NYSE	APTV	Tue, Jan 2, 2024	89.11	91.66	88.71	90.17
2997	NYSE	APTV	Fri, Dec 29, 2023	90.70	91.32	89.51	89.72
2996	NYSE	APTV	Thu, Dec 28, 2023	89.41	90.82	89.04	90.47
2995	NYSE	APTV	Wed, Dec 27, 2023	89.65	90.10	89.17	89.63
2994	NYSE	APTV	Tue, Dec 26, 2023	89.42	89.88	88.66	89.44
2993	NYSE	APTV	Fri, Dec 22, 2023	88.89	89.77	88.45	89.02
2992	NYSE	APTV	Thu, Dec 21, 2023	88.03	89.33	87.91	89.07
2991	NYSE	APTV	Wed, Dec 20, 2023	88.65	89.53	86.53	86.64
2990	NYSE	APTV	Tue, Dec 19, 2023	87.80	89.11	87.61	88.84
2989	NYSE	APTV	Mon, Dec 18, 2023	88.15	88.45	85.66	87.30
2988	NYSE	APTV	Fri, Dec 15, 2023	87.74	88.23	86.52	87.20
2987	NYSE	APTV	Thu, Dec 14, 2023	83.24	88.85	82.50	88.85
2986	NYSE	APTV	Wed, Dec 13, 2023	79.93	81.61	78.77	81.58
2985	NYSE	APTV	Tue, Dec 12, 2023	80.09	81.00	78.40	80.44
2984	NYSE	APTV	Mon, Dec 11, 2023	79.35	81.12	79.04	80.61
2983	NYSE	APTV	Fri, Dec 8, 2023	80.78	81.64	79.76	79.83
2982	NYSE	APTV	Thu, Dec 7, 2023	80.74	81.31	78.99	80.85
2981	NYSE	APTV	Wed, Dec 6, 2023	82.29	82.94	80.49	80.88
2980	NYSE	APTV	Tue, Dec 5, 2023	82.19	82.56	80.44	80.85
2979	NYSE	APTV	Mon, Dec 4, 2023	83.61	84.62	82.70	82.83
2978	NYSE	APTV	Fri, Dec 1, 2023	82.50	84.03	81.93	84.01
2977	NYSE	APTV	Thu, Nov 30, 2023	82.37	83.35	81.83	82.84
2976	NYSE	APTV	Wed, Nov 29, 2023	83.48	84.15	82.03	82.27
2975	NYSE	APTV	Tue, Nov 28, 2023	82.08	82.97	81.31	81.95
2974	NYSE	APTV	Mon, Nov 27, 2023	82.72	83.39	81.78	81.81
2973	NYSE	APTV	Fri, Nov 24, 2023	82.01	83.49	82.01	83.11
2972	NYSE	APTV	Wed, Nov 22, 2023	81.68	82.87	81.16	81.63
2971	NYSE	APTV	Tue, Nov 21, 2023	80.27	81.16	79.91	80.83
2970	NYSE	APTV	Mon, Nov 20, 2023	81.18	81.90	80.30	81.46
2969	NYSE	APTV	Fri, Nov 17, 2023	79.99	81.56	79.59	81.18
2968	NYSE	APTV	Thu, Nov 16, 2023	79.75	80.38	78.00	79.15
2967	NYSE	APTV	Wed, Nov 15, 2023	79.18	80.86	79.17	80.29
2966	NYSE	APTV	Tue, Nov 14, 2023	77.59	80.57	77.42	79.41
2965	NYSE	APTV	Mon, Nov 13, 2023	75.58	76.38	74.63	75.43
2964	NYSE	APTV	Fri, Nov 10, 2023	73.11	76.63	72.80	75.93
2963	NYSE	APTV	Thu, Nov 9, 2023	74.14	74.99	72.74	72.81
2962	NYSE	APTV	Wed, Nov 8, 2023	75.90	76.46	73.26	73.96
2961	NYSE	APTV	Tue, Nov 7, 2023	74.52	75.98	73.20	75.72
2960	NYSE	APTV	Mon, Nov 6, 2023	78.08	78.35	73.86	74.45
2959	NYSE	APTV	Fri, Nov 3, 2023	79.95	80.35	76.21	77.50
2958	NYSE	APTV	Thu, Nov 2, 2023	78.26	80.74	71.01	77.20
2957	NYSE	APTV	Wed, Nov 1, 2023	87.47	87.48	84.03	86.08
2956	NYSE	APTV	Tue, Oct 31, 2023	86.49	87.61	85.84	87.20
2955	NYSE	APTV	Mon, Oct 30, 2023	87.19	87.22	85.24	86.39
2954	NYSE	APTV	Fri, Oct 27, 2023	89.02	89.05	85.55	86.01
2953	NYSE	APTV	Thu, Oct 26, 2023	90.01	91.38	89.10	89.39
2952	NYSE	APTV	Wed, Oct 25, 2023	90.00	90.26	88.42	89.37
2951	NYSE	APTV	Tue, Oct 24, 2023	89.93	91.33	89.65	90.79
2950	NYSE	APTV	Mon, Oct 23, 2023	91.21	92.14	89.41	89.65
2949	NYSE	APTV	Fri, Oct 20, 2023	90.59	92.99	89.83	92.00
2948	NYSE	APTV	Thu, Oct 19, 2023	93.00	93.41	89.84	90.25
2947	NYSE	APTV	Wed, Oct 18, 2023	95.22	95.22	91.77	92.01
2946	NYSE	APTV	Tue, Oct 17, 2023	95.73	98.28	95.51	96.58
2945	NYSE	APTV	Mon, Oct 16, 2023	95.78	97.89	95.78	96.63
2944	NYSE	APTV	Fri, Oct 13, 2023	96.72	96.72	94.12	94.96
2943	NYSE	APTV	Thu, Oct 12, 2023	98.95	99.31	96.28	97.00
2942	NYSE	APTV	Wed, Oct 11, 2023	98.60	99.11	97.81	98.92
2941	NYSE	APTV	Tue, Oct 10, 2023	97.23	98.91	97.06	98.12
2940	NYSE	APTV	Mon, Oct 9, 2023	95.29	97.26	94.87	96.84
2939	NYSE	APTV	Fri, Oct 6, 2023	92.80	98.20	92.64	96.97
2938	NYSE	APTV	Thu, Oct 5, 2023	95.97	96.39	92.72	94.06
2937	NYSE	APTV	Wed, Oct 4, 2023	94.33	96.89	94.12	96.46
2936	NYSE	APTV	Tue, Oct 3, 2023	96.29	96.82	94.09	94.57
2935	NYSE	APTV	Mon, Oct 2, 2023	98.12	98.85	96.68	97.25
2934	NYSE	APTV	Fri, Sep 29, 2023	100.43	100.88	98.47	98.59
2933	NYSE	APTV	Thu, Sep 28, 2023	95.65	99.60	95.47	99.14
2932	NYSE	APTV	Wed, Sep 27, 2023	97.23	97.51	95.00	95.86
2931	NYSE	APTV	Tue, Sep 26, 2023	98.05	99.11	96.10	96.45
2930	NYSE	APTV	Mon, Sep 25, 2023	97.01	99.24	97.01	99.08
2929	NYSE	APTV	Fri, Sep 22, 2023	98.43	99.26	97.63	97.93
2928	NYSE	APTV	Thu, Sep 21, 2023	100.52	100.77	97.88	97.90
2927	NYSE	APTV	Wed, Sep 20, 2023	103.32	104.72	101.77	101.85
2926	NYSE	APTV	Tue, Sep 19, 2023	101.07	102.86	100.42	102.57
2925	NYSE	APTV	Mon, Sep 18, 2023	101.56	102.51	100.90	101.39
2924	NYSE	APTV	Fri, Sep 15, 2023	101.87	103.74	101.77	102.46
2923	NYSE	APTV	Thu, Sep 14, 2023	101.93	102.49	99.99	102.29
2922	NYSE	APTV	Wed, Sep 13, 2023	103.43	103.89	100.61	101.29
2921	NYSE	APTV	Tue, Sep 12, 2023	99.04	103.17	98.93	102.67
2920	NYSE	APTV	Mon, Sep 11, 2023	102.13	102.14	99.52	99.77
2919	NYSE	APTV	Fri, Sep 8, 2023	100.95	100.95	99.06	100.48
2918	NYSE	APTV	Thu, Sep 7, 2023	100.86	101.77	99.93	100.68
2917	NYSE	APTV	Wed, Sep 6, 2023	103.25	104.55	102.04	102.35
2916	NYSE	APTV	Tue, Sep 5, 2023	103.80	104.30	102.64	103.16
2915	NYSE	APTV	Fri, Sep 1, 2023	101.94	104.59	101.73	104.49
2914	NYSE	APTV	Thu, Aug 31, 2023	102.06	102.37	101.33	101.45
2913	NYSE	APTV	Wed, Aug 30, 2023	100.41	102.05	100.22	101.64
2912	NYSE	APTV	Tue, Aug 29, 2023	98.44	101.01	98.14	100.82
2911	NYSE	APTV	Mon, Aug 28, 2023	99.18	100.00	98.64	98.87
2910	NYSE	APTV	Fri, Aug 25, 2023	97.14	98.23	95.92	97.61
2909	NYSE	APTV	Thu, Aug 24, 2023	97.63	98.65	96.28	96.36
2908	NYSE	APTV	Wed, Aug 23, 2023	96.07	98.31	95.57	98.08
2907	NYSE	APTV	Tue, Aug 22, 2023	96.87	97.23	95.90	96.13
2906	NYSE	APTV	Mon, Aug 21, 2023	96.67	97.46	95.74	96.56
2905	NYSE	APTV	Fri, Aug 18, 2023	95.00	96.94	94.83	95.88
2904	NYSE	APTV	Thu, Aug 17, 2023	96.21	97.13	95.38	96.06
2903	NYSE	APTV	Wed, Aug 16, 2023	96.43	96.78	95.18	95.62
2902	NYSE	APTV	Tue, Aug 15, 2023	98.35	98.80	97.07	97.30
2901	NYSE	APTV	Mon, Aug 14, 2023	97.69	99.46	97.03	99.43
2900	NYSE	APTV	Fri, Aug 11, 2023	101.84	102.58	97.59	98.70
2899	NYSE	APTV	Thu, Aug 10, 2023	104.78	105.78	102.06	103.18
2898	NYSE	APTV	Wed, Aug 9, 2023	105.55	105.70	103.74	104.32
2897	NYSE	APTV	Tue, Aug 8, 2023	104.88	106.35	104.02	106.32
2896	NYSE	APTV	Mon, Aug 7, 2023	108.05	108.05	106.30	107.15
2895	NYSE	APTV	Fri, Aug 4, 2023	110.72	110.88	106.67	106.80
2894	NYSE	APTV	Thu, Aug 3, 2023	111.52	113.14	109.46	109.58
2893	NYSE	APTV	Wed, Aug 2, 2023	108.21	109.08	106.21	106.28
2892	NYSE	APTV	Tue, Aug 1, 2023	108.80	109.77	108.14	109.49
2891	NYSE	APTV	Mon, Jul 31, 2023	108.93	110.06	108.74	109.49
2890	NYSE	APTV	Fri, Jul 28, 2023	110.80	111.07	108.92	109.17
2889	NYSE	APTV	Thu, Jul 27, 2023	112.00	112.25	109.03	109.25
2888	NYSE	APTV	Wed, Jul 26, 2023	109.74	111.27	109.15	110.39
2887	NYSE	APTV	Tue, Jul 25, 2023	108.99	110.23	108.52	109.90
2886	NYSE	APTV	Mon, Jul 24, 2023	109.50	110.98	108.87	109.43
2885	NYSE	APTV	Fri, Jul 21, 2023	110.04	110.33	108.05	109.24
2884	NYSE	APTV	Thu, Jul 20, 2023	109.81	110.20	108.21	108.62
2883	NYSE	APTV	Wed, Jul 19, 2023	108.93	110.60	108.31	110.38
2882	NYSE	APTV	Tue, Jul 18, 2023	108.60	109.34	107.59	108.94
2881	NYSE	APTV	Mon, Jul 17, 2023	110.09	110.69	108.78	109.23
2880	NYSE	APTV	Fri, Jul 14, 2023	112.03	112.27	109.95	111.01
2879	NYSE	APTV	Thu, Jul 13, 2023	112.90	113.09	111.15	112.37
2878	NYSE	APTV	Wed, Jul 12, 2023	112.13	113.60	111.07	112.40
2877	NYSE	APTV	Tue, Jul 11, 2023	109.35	111.61	109.01	110.38
2876	NYSE	APTV	Mon, Jul 10, 2023	107.43	108.94	107.15	108.65
2875	NYSE	APTV	Fri, Jul 7, 2023	105.14	108.32	105.14	107.55
2874	NYSE	APTV	Thu, Jul 6, 2023	106.15	106.25	103.91	104.88
2873	NYSE	APTV	Wed, Jul 5, 2023	103.57	104.15	102.51	103.47
2872	NYSE	APTV	Mon, Jul 3, 2023	102.00	103.78	102.00	103.03
2871	NYSE	APTV	Fri, Jun 30, 2023	101.71	102.48	100.63	102.09
2870	NYSE	APTV	Thu, Jun 29, 2023	101.95	102.46	100.56	100.89
2869	NYSE	APTV	Wed, Jun 28, 2023	100.48	101.78	99.91	101.17
2868	NYSE	APTV	Tue, Jun 27, 2023	98.93	100.79	98.37	100.54
2867	NYSE	APTV	Mon, Jun 26, 2023	97.52	99.24	97.08	97.87
2866	NYSE	APTV	Fri, Jun 23, 2023	96.64	98.01	95.86	97.40
2865	NYSE	APTV	Thu, Jun 22, 2023	99.20	99.65	98.21	98.60
2864	NYSE	APTV	Wed, Jun 21, 2023	99.90	100.49	98.80	99.77
2863	NYSE	APTV	Tue, Jun 20, 2023	101.00	101.00	98.73	100.16
2862	NYSE	APTV	Fri, Jun 16, 2023	101.25	101.88	100.43	101.44
2861	NYSE	APTV	Thu, Jun 15, 2023	100.15	101.77	99.73	101.28
2860	NYSE	APTV	Wed, Jun 14, 2023	101.49	103.12	100.11	101.01
2859	NYSE	APTV	Tue, Jun 13, 2023	101.72	102.56	100.70	101.15
2858	NYSE	APTV	Mon, Jun 12, 2023	99.10	100.62	98.38	100.27
2857	NYSE	APTV	Fri, Jun 9, 2023	97.60	98.39	96.51	97.99
2856	NYSE	APTV	Thu, Jun 8, 2023	98.47	99.38	97.08	97.40
2855	NYSE	APTV	Wed, Jun 7, 2023	95.34	96.40	94.97	96.09
2854	NYSE	APTV	Tue, Jun 6, 2023	91.92	95.53	91.92	95.45
2853	NYSE	APTV	Mon, Jun 5, 2023	93.67	93.07	92.00	93.69
2852	NYSE	APTV	Fri, Jun 2, 2023	92.53	93.88	91.86	93.69
2851	NYSE	APTV	Thu, Jun 1, 2023	88.99	90.87	88.07	90.21
2850	NYSE	APTV	Wed, May 31, 2023	90.02	90.13	86.67	88.08
2849	NYSE	APTV	Tue, May 30, 2023	93.29	93.50	90.67	91.23
2848	NYSE	APTV	Fri, May 26, 2023	90.49	92.62	90.42	92.13
2847	NYSE	APTV	Thu, May 25, 2023	90.00	91.09	88.66	89.71
2846	NYSE	APTV	Wed, May 24, 2023	91.61	91.90	89.56	90.50
2845	NYSE	APTV	Tue, May 23, 2023	93.74	94.79	92.37	92.48
2844	NYSE	APTV	Mon, May 22, 2023	94.54	94.99	93.80	94.43
2843	NYSE	APTV	Fri, May 19, 2023	95.50	95.88	94.36	94.37
2842	NYSE	APTV	Thu, May 18, 2023	93.55	95.21	93.31	94.83
2841	NYSE	APTV	Wed, May 17, 2023	91.72	93.91	90.85	93.86
2840	NYSE	APTV	Tue, May 16, 2023	91.65	92.38	90.82	90.90
2839	NYSE	APTV	Mon, May 15, 2023	93.34	93.75	92.45	92.93
2838	NYSE	APTV	Fri, May 12, 2023	94.61	95.12	91.86	92.69
2837	NYSE	APTV	Thu, May 11, 2023	94.19	94.61	93.31	94.29
2836	NYSE	APTV	Wed, May 10, 2023	95.58	95.86	93.90	94.91
2835	NYSE	APTV	Tue, May 9, 2023	92.92	94.02	92.27	93.37
2834	NYSE	APTV	Mon, May 8, 2023	93.67	94.30	92.50	93.97
2833	NYSE	APTV	Fri, May 5, 2023	94.57	95.34	92.69	93.42
2832	NYSE	APTV	Thu, May 4, 2023	97.41	97.97	91.47	92.05
2831	NYSE	APTV	Wed, May 3, 2023	100.71	102.08	99.75	99.84
2830	NYSE	APTV	Tue, May 2, 2023	101.59	101.83	100.04	101.23
2829	NYSE	APTV	Mon, May 1, 2023	103.02	103.87	102.01	102.19
2828	NYSE	APTV	Fri, Apr 28, 2023	101.44	103.06	100.79	102.86
2827	NYSE	APTV	Thu, Apr 27, 2023	102.95	103.40	98.23	101.65
2826	NYSE	APTV	Wed, Apr 26, 2023	102.25	103.66	101.71	102.86
2825	NYSE	APTV	Tue, Apr 25, 2023	104.58	104.78	101.92	102.32
2824	NYSE	APTV	Mon, Apr 24, 2023	105.86	106.25	105.12	105.61
2823	NYSE	APTV	Fri, Apr 21, 2023	105.88	105.88	104.20	105.29
2822	NYSE	APTV	Thu, Apr 20, 2023	104.01	106.90	103.98	106.08
2821	NYSE	APTV	Wed, Apr 19, 2023	106.04	107.44	105.43	107.41
2820	NYSE	APTV	Tue, Apr 18, 2023	108.17	109.06	107.04	107.51
2819	NYSE	APTV	Mon, Apr 17, 2023	107.07	108.55	106.27	107.60
2818	NYSE	APTV	Fri, Apr 14, 2023	106.28	109.09	105.71	107.07
2817	NYSE	APTV	Thu, Apr 13, 2023	105.16	106.39	104.00	106.04
2816	NYSE	APTV	Wed, Apr 12, 2023	106.44	106.88	103.74	104.19
2815	NYSE	APTV	Tue, Apr 11, 2023	104.56	105.96	104.23	104.97
2814	NYSE	APTV	Mon, Apr 10, 2023	102.57	104.36	102.29	104.34
2813	NYSE	APTV	Thu, Apr 6, 2023	103.67	103.93	101.90	103.02
2812	NYSE	APTV	Wed, Apr 5, 2023	106.20	107.32	104.04	104.50
2811	NYSE	APTV	Tue, Apr 4, 2023	110.36	111.04	106.80	107.22
2810	NYSE	APTV	Mon, Apr 3, 2023	111.12	112.58	109.78	110.49
2809	NYSE	APTV	Fri, Mar 31, 2023	110.75	112.31	110.28	112.19
2808	NYSE	APTV	Thu, Mar 30, 2023	111.35	111.87	109.43	109.90
2807	NYSE	APTV	Wed, Mar 29, 2023	109.68	109.90	108.12	109.56
2806	NYSE	APTV	Tue, Mar 28, 2023	108.57	109.17	107.50	107.98
2805	NYSE	APTV	Mon, Mar 27, 2023	108.23	109.83	107.22	108.10
2804	NYSE	APTV	Fri, Mar 24, 2023	106.96	107.70	105.93	107.18
2803	NYSE	APTV	Thu, Mar 23, 2023	108.38	110.55	106.46	107.70
2802	NYSE	APTV	Wed, Mar 22, 2023	111.00	111.18	107.71	107.76
2801	NYSE	APTV	Tue, Mar 21, 2023	111.53	112.25	110.44	110.98
2800	NYSE	APTV	Mon, Mar 20, 2023	107.21	110.12	107.16	108.81
2799	NYSE	APTV	Fri, Mar 17, 2023	110.67	111.15	106.55	107.20
2798	NYSE	APTV	Thu, Mar 16, 2023	107.78	112.50	107.75	112.17
2797	NYSE	APTV	Wed, Mar 15, 2023	108.95	110.02	106.74	108.76
2796	NYSE	APTV	Tue, Mar 14, 2023	112.26	115.12	111.38	113.00
2795	NYSE	APTV	Mon, Mar 13, 2023	108.10	110.65	105.95	110.25
2794	NYSE	APTV	Fri, Mar 10, 2023	113.70	113.76	109.64	111.08
2793	NYSE	APTV	Thu, Mar 9, 2023	116.84	117.61	113.20	113.43
2792	NYSE	APTV	Wed, Mar 8, 2023	116.68	117.26	115.59	116.90
2791	NYSE	APTV	Tue, Mar 7, 2023	118.60	119.62	116.40	116.58
2790	NYSE	APTV	Mon, Mar 6, 2023	120.00	120.32	117.95	118.45
2789	NYSE	APTV	Fri, Mar 3, 2023	117.80	119.69	117.24	119.30
2788	NYSE	APTV	Thu, Mar 2, 2023	116.30	117.18	114.65	116.93
2787	NYSE	APTV	Wed, Mar 1, 2023	117.35	120.65	117.06	118.10
2786	NYSE	APTV	Tue, Feb 28, 2023	116.32	117.69	115.77	116.28
2785	NYSE	APTV	Mon, Feb 27, 2023	116.62	117.70	115.94	116.29
2784	NYSE	APTV	Fri, Feb 24, 2023	114.00	115.56	112.92	114.94
2783	NYSE	APTV	Thu, Feb 23, 2023	116.97	117.73	113.84	116.44
2782	NYSE	APTV	Wed, Feb 22, 2023	116.56	117.61	114.38	116.10
2781	NYSE	APTV	Tue, Feb 21, 2023	117.27	119.61	116.23	116.30
2780	NYSE	APTV	Fri, Feb 17, 2023	119.36	119.83	118.00	119.64
2779	NYSE	APTV	Thu, Feb 16, 2023	120.73	123.31	120.51	120.73
2778	NYSE	APTV	Wed, Feb 15, 2023	122.09	124.88	122.00	123.07
2777	NYSE	APTV	Tue, Feb 14, 2023	113.55	122.27	113.30	121.10
2776	NYSE	APTV	Mon, Feb 13, 2023	112.50	113.60	111.67	112.79
2775	NYSE	APTV	Fri, Feb 10, 2023	113.90	114.23	111.63	112.80
2774	NYSE	APTV	Thu, Feb 9, 2023	117.82	119.29	115.46	116.01
2773	NYSE	APTV	Wed, Feb 8, 2023	114.48	116.20	114.24	115.79
2772	NYSE	APTV	Tue, Feb 7, 2023	114.32	116.43	113.77	115.91
2771	NYSE	APTV	Mon, Feb 6, 2023	114.19	115.53	113.80	114.95
2770	NYSE	APTV	Fri, Feb 3, 2023	113.98	118.63	113.98	115.73
2769	NYSE	APTV	Thu, Feb 2, 2023	114.75	122.28	114.08	118.68
2768	NYSE	APTV	Wed, Feb 1, 2023	112.75	115.08	111.01	114.75
2767	NYSE	APTV	Tue, Jan 31, 2023	110.63	113.37	109.47	113.09
2766	NYSE	APTV	Mon, Jan 30, 2023	108.37	111.15	108.02	109.83
2765	NYSE	APTV	Fri, Jan 27, 2023	108.00	112.63	107.52	110.59
2764	NYSE	APTV	Thu, Jan 26, 2023	107.02	107.79	105.03	106.80
2763	NYSE	APTV	Wed, Jan 25, 2023	104.30	105.96	103.12	105.77
2762	NYSE	APTV	Tue, Jan 24, 2023	110.00	110.00	104.93	106.02
2761	NYSE	APTV	Mon, Jan 23, 2023	105.41	107.60	104.61	107.35
2760	NYSE	APTV	Fri, Jan 20, 2023	101.51	104.28	100.97	104.08
2759	NYSE	APTV	Thu, Jan 19, 2023	101.29	102.10	98.68	101.10
2758	NYSE	APTV	Wed, Jan 18, 2023	104.05	105.72	102.56	102.64
2757	NYSE	APTV	Tue, Jan 17, 2023	102.23	103.58	101.41	102.55
2756	NYSE	APTV	Fri, Jan 13, 2023	99.88	101.62	98.50	101.55
2755	NYSE	APTV	Thu, Jan 12, 2023	99.65	102.50	99.00	101.67
2754	NYSE	APTV	Wed, Jan 11, 2023	100.29	100.90	98.91	99.28
2753	NYSE	APTV	Tue, Jan 10, 2023	97.98	99.69	96.99	99.64
2752	NYSE	APTV	Mon, Jan 9, 2023	97.94	100.03	97.29	97.98
2751	NYSE	APTV	Fri, Jan 6, 2023	96.67	99.05	95.88	98.31
2750	NYSE	APTV	Thu, Jan 5, 2023	94.59	96.64	93.99	95.86
2749	NYSE	APTV	Wed, Jan 4, 2023	94.49	96.09	94.01	95.88
2748	NYSE	APTV	Tue, Jan 3, 2023	94.81	95.18	92.02	92.95
2747	NYSE	APTV	Fri, Dec 30, 2022	92.76	93.59	91.98	93.13
2746	NYSE	APTV	Thu, Dec 29, 2022	91.99	93.97	91.76	93.81
2745	NYSE	APTV	Wed, Dec 28, 2022	91.60	91.80	90.06	90.28
2744	NYSE	APTV	Tue, Dec 27, 2022	91.07	92.48	90.14	91.50
2743	NYSE	APTV	Fri, Dec 23, 2022	90.81	91.69	89.82	91.26
2742	NYSE	APTV	Thu, Dec 22, 2022	91.97	92.98	89.63	91.00
2741	NYSE	APTV	Wed, Dec 21, 2022	94.78	95.23	93.86	94.14
2740	NYSE	APTV	Tue, Dec 20, 2022	92.71	94.28	91.95	93.70
2739	NYSE	APTV	Mon, Dec 19, 2022	93.73	94.14	92.40	93.11
2738	NYSE	APTV	Fri, Dec 16, 2022	94.90	95.53	92.89	93.48
2737	NYSE	APTV	Thu, Dec 15, 2022	95.39	96.65	94.25	95.97
2736	NYSE	APTV	Wed, Dec 14, 2022	96.88	98.05	95.67	96.60
2735	NYSE	APTV	Tue, Dec 13, 2022	100.49	100.49	96.24	97.58
2734	NYSE	APTV	Mon, Dec 12, 2022	93.03	96.44	92.83	96.11
2733	NYSE	APTV	Fri, Dec 9, 2022	92.38	93.34	91.52	93.28
2732	NYSE	APTV	Thu, Dec 8, 2022	98.00	98.00	92.74	93.46
2731	NYSE	APTV	Wed, Dec 7, 2022	98.55	100.22	97.51	97.79
2730	NYSE	APTV	Tue, Dec 6, 2022	102.14	102.46	98.44	99.71
2729	NYSE	APTV	Mon, Dec 5, 2022	103.27	103.27	100.07	101.63
2728	NYSE	APTV	Fri, Dec 2, 2022	102.62	104.02	101.08	103.73
2727	NYSE	APTV	Thu, Dec 1, 2022	106.95	107.67	104.50	105.19
2726	NYSE	APTV	Wed, Nov 30, 2022	103.01	106.69	102.11	106.67
2725	NYSE	APTV	Tue, Nov 29, 2022	102.91	102.95	101.18	101.88
2724	NYSE	APTV	Mon, Nov 28, 2022	102.33	104.47	101.03	102.02
2723	NYSE	APTV	Fri, Nov 25, 2022	106.79	107.01	105.13	105.86
2722	NYSE	APTV	Wed, Nov 23, 2022	106.74	108.05	106.10	106.91
2721	NYSE	APTV	Tue, Nov 22, 2022	106.81	107.36	105.95	107.07
2720	NYSE	APTV	Mon, Nov 21, 2022	106.35	107.47	105.20	105.84
2719	NYSE	APTV	Fri, Nov 18, 2022	109.33	109.47	106.30	108.03
2718	NYSE	APTV	Thu, Nov 17, 2022	106.23	106.95	104.77	106.72
2717	NYSE	APTV	Wed, Nov 16, 2022	109.61	110.05	107.94	108.89
2716	NYSE	APTV	Tue, Nov 15, 2022	111.07	114.07	110.63	111.15
2715	NYSE	APTV	Mon, Nov 14, 2022	110.80	111.52	109.00	109.63
2714	NYSE	APTV	Fri, Nov 11, 2022	109.61	113.27	108.84	111.71
2713	NYSE	APTV	Thu, Nov 10, 2022	103.48	109.49	103.17	109.32
2712	NYSE	APTV	Wed, Nov 9, 2022	99.97	101.13	97.38	97.47
2711	NYSE	APTV	Tue, Nov 8, 2022	98.96	101.95	98.23	101.13
2710	NYSE	APTV	Mon, Nov 7, 2022	98.60	99.28	96.55	99.17
2709	NYSE	APTV	Fri, Nov 4, 2022	94.64	99.25	94.07	97.63
2708	NYSE	APTV	Thu, Nov 3, 2022	92.33	94.22	87.40	91.62
2707	NYSE	APTV	Wed, Nov 2, 2022	90.59	92.41	87.83	88.00
2706	NYSE	APTV	Tue, Nov 1, 2022	93.13	93.61	91.14	91.59
2705	NYSE	APTV	Mon, Oct 31, 2022	90.20	91.36	89.16	91.07
2704	NYSE	APTV	Fri, Oct 28, 2022	88.08	90.70	87.28	90.54
2703	NYSE	APTV	Thu, Oct 27, 2022	90.70	91.10	88.24	88.51
2702	NYSE	APTV	Wed, Oct 26, 2022	90.28	91.23	89.18	89.40
2701	NYSE	APTV	Tue, Oct 25, 2022	88.80	90.56	88.80	90.30
2700	NYSE	APTV	Mon, Oct 24, 2022	87.52	89.61	86.32	88.58
2699	NYSE	APTV	Fri, Oct 21, 2022	85.31	87.41	84.14	87.04
2698	NYSE	APTV	Thu, Oct 20, 2022	85.82	88.32	84.20	84.66
2697	NYSE	APTV	Wed, Oct 19, 2022	86.93	88.26	85.18	85.95
2696	NYSE	APTV	Tue, Oct 18, 2022	88.88	89.15	86.76	88.16
2695	NYSE	APTV	Mon, Oct 17, 2022	84.31	85.68	83.45	85.34
2694	NYSE	APTV	Fri, Oct 14, 2022	84.85	86.06	80.75	81.39
2693	NYSE	APTV	Thu, Oct 13, 2022	79.05	84.28	78.28	83.44
2692	NYSE	APTV	Wed, Oct 12, 2022	82.31	82.52	80.68	81.81
2691	NYSE	APTV	Tue, Oct 11, 2022	83.02	84.42	81.29	81.92
2690	NYSE	APTV	Mon, Oct 10, 2022	84.74	85.05	81.68	83.40
2689	NYSE	APTV	Fri, Oct 7, 2022	86.23	86.63	83.26	85.19
2688	NYSE	APTV	Thu, Oct 6, 2022	86.69	88.70	86.38	88.37
2687	NYSE	APTV	Wed, Oct 5, 2022	86.20	87.54	85.02	87.10
2686	NYSE	APTV	Tue, Oct 4, 2022	85.81	88.24	85.69	88.13
2685	NYSE	APTV	Mon, Oct 3, 2022	79.57	84.85	77.96	83.04
2684	NYSE	APTV	Fri, Sep 30, 2022	80.00	81.63	78.08	78.21
2683	NYSE	APTV	Thu, Sep 29, 2022	82.46	83.09	79.04	80.45
2682	NYSE	APTV	Wed, Sep 28, 2022	83.42	86.58	83.11	85.94
2681	NYSE	APTV	Tue, Sep 27, 2022	85.29	85.29	81.51	83.00
2680	NYSE	APTV	Mon, Sep 26, 2022	83.49	85.98	83.22	83.63
2679	NYSE	APTV	Fri, Sep 23, 2022	84.70	85.05	81.97	83.55
2678	NYSE	APTV	Thu, Sep 22, 2022	90.51	91.03	86.14	86.87
2677	NYSE	APTV	Wed, Sep 21, 2022	93.40	94.86	90.84	90.85
2676	NYSE	APTV	Tue, Sep 20, 2022	94.46	94.79	92.48	93.03
2675	NYSE	APTV	Mon, Sep 19, 2022	91.82	96.46	91.68	96.20
2674	NYSE	APTV	Fri, Sep 16, 2022	95.53	96.23	92.66	93.28
2673	NYSE	APTV	Thu, Sep 15, 2022	96.50	102.17	96.40	96.75
2672	NYSE	APTV	Wed, Sep 14, 2022	97.24	98.21	95.25	97.64
2671	NYSE	APTV	Tue, Sep 13, 2022	95.08	98.58	94.88	97.03
2670	NYSE	APTV	Mon, Sep 12, 2022	97.83	99.90	97.41	99.75
2669	NYSE	APTV	Fri, Sep 9, 2022	94.27	96.91	93.93	96.74
2668	NYSE	APTV	Thu, Sep 8, 2022	90.15	93.47	89.46	93.42
2667	NYSE	APTV	Wed, Sep 7, 2022	88.71	92.34	88.71	92.09
2666	NYSE	APTV	Tue, Sep 6, 2022	91.03	91.74	88.07	88.91
2665	NYSE	APTV	Fri, Sep 2, 2022	95.34	95.64	90.83	91.31
2664	NYSE	APTV	Thu, Sep 1, 2022	91.87	93.67	89.70	93.56
2663	NYSE	APTV	Wed, Aug 31, 2022	94.93	95.57	93.24	93.43
2662	NYSE	APTV	Tue, Aug 30, 2022	95.75	96.84	93.06	94.32
2661	NYSE	APTV	Mon, Aug 29, 2022	93.33	95.31	93.09	94.63
2660	NYSE	APTV	Fri, Aug 26, 2022	99.79	100.36	94.54	94.55
2659	NYSE	APTV	Thu, Aug 25, 2022	98.37	100.15	98.05	99.86
2658	NYSE	APTV	Wed, Aug 24, 2022	96.55	98.65	96.30	97.50
2657	NYSE	APTV	Tue, Aug 23, 2022	96.59	98.51	95.96	96.03
2656	NYSE	APTV	Mon, Aug 22, 2022	100.29	100.49	95.84	96.12
2655	NYSE	APTV	Fri, Aug 19, 2022	105.00	105.64	102.98	103.77
2654	NYSE	APTV	Thu, Aug 18, 2022	106.01	107.50	105.32	106.75
2653	NYSE	APTV	Wed, Aug 17, 2022	105.52	107.00	104.49	106.10
2652	NYSE	APTV	Tue, Aug 16, 2022	107.97	109.15	107.47	108.07
2651	NYSE	APTV	Mon, Aug 15, 2022	109.53	110.58	108.65	108.79
2650	NYSE	APTV	Fri, Aug 12, 2022	110.08	111.77	108.78	111.43
2649	NYSE	APTV	Thu, Aug 11, 2022	107.20	109.24	106.03	108.63
2648	NYSE	APTV	Wed, Aug 10, 2022	103.89	106.39	103.47	105.33
2647	NYSE	APTV	Tue, Aug 9, 2022	102.23	102.23	98.87	99.43
2646	NYSE	APTV	Mon, Aug 8, 2022	100.31	103.79	99.67	102.48
2645	NYSE	APTV	Fri, Aug 5, 2022	97.21	100.38	96.47	98.41
2644	NYSE	APTV	Thu, Aug 4, 2022	101.00	102.45	98.17	99.07
2643	NYSE	APTV	Wed, Aug 3, 2022	109.19	110.35	108.24	109.74
2642	NYSE	APTV	Tue, Aug 2, 2022	105.21	109.79	105.05	108.44
2641	NYSE	APTV	Mon, Aug 1, 2022	103.64	107.54	103.04	106.38
2640	NYSE	APTV	Fri, Jul 29, 2022	103.89	105.00	103.18	104.89
2639	NYSE	APTV	Thu, Jul 28, 2022	101.59	103.61	99.67	103.56
2638	NYSE	APTV	Wed, Jul 27, 2022	97.25	100.70	96.89	100.29
2637	NYSE	APTV	Tue, Jul 26, 2022	96.45	97.42	95.44	96.24
2636	NYSE	APTV	Mon, Jul 25, 2022	98.36	98.61	95.65	97.87
2635	NYSE	APTV	Fri, Jul 22, 2022	101.19	101.25	96.84	97.63
2634	NYSE	APTV	Thu, Jul 21, 2022	97.67	100.46	97.33	100.41
2633	NYSE	APTV	Wed, Jul 20, 2022	96.55	98.97	96.00	98.39
2632	NYSE	APTV	Tue, Jul 19, 2022	93.08	97.19	93.08	97.11
2631	NYSE	APTV	Mon, Jul 18, 2022	93.17	94.18	90.38	90.82
2630	NYSE	APTV	Fri, Jul 15, 2022	90.10	91.92	88.47	91.47
2629	NYSE	APTV	Thu, Jul 14, 2022	87.80	88.75	85.06	87.58
2628	NYSE	APTV	Wed, Jul 13, 2022	87.61	90.41	86.04	89.65
2627	NYSE	APTV	Tue, Jul 12, 2022	87.79	91.46	87.35	89.91
2626	NYSE	APTV	Mon, Jul 11, 2022	91.08	91.94	87.26	87.51
2625	NYSE	APTV	Fri, Jul 8, 2022	92.74	93.62	90.75	92.46
2624	NYSE	APTV	Thu, Jul 7, 2022	89.84	92.97	89.12	92.70
2623	NYSE	APTV	Wed, Jul 6, 2022	90.24	91.66	86.99	87.54
2622	NYSE	APTV	Tue, Jul 5, 2022	87.90	90.68	85.92	90.63
2621	NYSE	APTV	Fri, Jul 1, 2022	89.08	92.50	88.65	91.45
2620	NYSE	APTV	Thu, Jun 30, 2022	90.44	90.54	86.51	89.07
2619	NYSE	APTV	Wed, Jun 29, 2022	94.59	94.97	91.63	92.77
2618	NYSE	APTV	Tue, Jun 28, 2022	97.63	100.33	95.52	95.61
2617	NYSE	APTV	Mon, Jun 27, 2022	97.90	99.09	96.14	97.50
2616	NYSE	APTV	Fri, Jun 24, 2022	93.00	97.16	92.75	97.09
2615	NYSE	APTV	Thu, Jun 23, 2022	90.83	92.40	89.75	92.14
2614	NYSE	APTV	Wed, Jun 22, 2022	89.69	93.64	89.38	90.96
2613	NYSE	APTV	Tue, Jun 21, 2022	90.04	91.33	88.46	90.69
2612	NYSE	APTV	Fri, Jun 17, 2022	85.89	88.43	84.14	86.84
2611	NYSE	APTV	Thu, Jun 16, 2022	92.03	92.33	85.28	86.16
2610	NYSE	APTV	Wed, Jun 15, 2022	96.65	97.84	91.18	95.46
2609	NYSE	APTV	Tue, Jun 14, 2022	95.63	96.62	94.05	94.92
2608	NYSE	APTV	Mon, Jun 13, 2022	97.78	98.21	93.54	95.24
2607	NYSE	APTV	Fri, Jun 10, 2022	104.50	105.96	101.10	101.32
2606	NYSE	APTV	Thu, Jun 9, 2022	108.67	109.74	107.18	107.22
2605	NYSE	APTV	Wed, Jun 8, 2022	109.35	111.37	107.92	109.77
2604	NYSE	APTV	Tue, Jun 7, 2022	108.23	111.11	107.34	109.66
2603	NYSE	APTV	Mon, Jun 6, 2022	108.52	111.03	107.44	109.89
2602	NYSE	APTV	Fri, Jun 3, 2022	108.11	109.26	106.02	106.28
2601	NYSE	APTV	Thu, Jun 2, 2022	108.00	110.99	107.53	110.89
2600	NYSE	APTV	Wed, Jun 1, 2022	106.77	108.47	105.19	107.52
2599	NYSE	APTV	Tue, May 31, 2022	104.35	107.30	102.36	106.24
2598	NYSE	APTV	Fri, May 27, 2022	103.21	105.45	103.00	104.35
2597	NYSE	APTV	Thu, May 26, 2022	95.48	102.46	95.46	101.75
2596	NYSE	APTV	Wed, May 25, 2022	90.51	94.19	89.84	93.50
2595	NYSE	APTV	Tue, May 24, 2022	93.11	93.54	90.36	91.07
2594	NYSE	APTV	Mon, May 23, 2022	95.33	95.33	92.41	94.00
2593	NYSE	APTV	Fri, May 20, 2022	97.25	97.66	90.63	93.58
2592	NYSE	APTV	Thu, May 19, 2022	93.93	97.32	92.94	94.93
2591	NYSE	APTV	Wed, May 18, 2022	96.91	98.39	93.95	94.15
2590	NYSE	APTV	Tue, May 17, 2022	98.08	99.25	96.83	99.17
2589	NYSE	APTV	Mon, May 16, 2022	96.09	96.83	92.26	95.12
2588	NYSE	APTV	Fri, May 13, 2022	94.05	98.67	93.26	98.13
2587	NYSE	APTV	Thu, May 12, 2022	89.53	93.61	88.15	91.49
2586	NYSE	APTV	Wed, May 11, 2022	96.35	98.01	90.59	90.74
2585	NYSE	APTV	Tue, May 10, 2022	97.98	98.18	92.17	95.90
2584	NYSE	APTV	Mon, May 9, 2022	99.94	100.82	94.72	95.21
2583	NYSE	APTV	Fri, May 6, 2022	104.47	104.70	98.96	101.84
2582	NYSE	APTV	Thu, May 5, 2022	106.08	110.94	103.40	104.63
2581	NYSE	APTV	Wed, May 4, 2022	107.29	110.64	105.56	110.42
2580	NYSE	APTV	Tue, May 3, 2022	108.49	109.20	106.54	107.61
2579	NYSE	APTV	Mon, May 2, 2022	106.12	108.84	103.99	108.69
2578	NYSE	APTV	Fri, Apr 29, 2022	107.40	109.90	106.08	106.40
2577	NYSE	APTV	Thu, Apr 28, 2022	106.01	108.50	103.07	107.84
2576	NYSE	APTV	Wed, Apr 27, 2022	102.96	105.77	102.34	103.71
2575	NYSE	APTV	Tue, Apr 26, 2022	106.08	107.27	101.77	102.51
2574	NYSE	APTV	Mon, Apr 25, 2022	106.13	107.94	104.01	107.63
2573	NYSE	APTV	Fri, Apr 22, 2022	107.55	109.24	106.25	106.48
2572	NYSE	APTV	Thu, Apr 21, 2022	114.51	115.24	109.05	109.46
2571	NYSE	APTV	Wed, Apr 20, 2022	111.63	113.73	110.99	111.04
2570	NYSE	APTV	Tue, Apr 19, 2022	106.37	110.83	106.37	110.47
2569	NYSE	APTV	Mon, Apr 18, 2022	103.21	107.03	103.21	105.78
2568	NYSE	APTV	Thu, Apr 14, 2022	109.14	110.12	107.15	107.51
2567	NYSE	APTV	Wed, Apr 13, 2022	110.16	111.70	108.58	108.90
2566	NYSE	APTV	Tue, Apr 12, 2022	110.54	113.20	109.86	110.86
2565	NYSE	APTV	Mon, Apr 11, 2022	107.28	112.45	106.67	108.21
2564	NYSE	APTV	Fri, Apr 8, 2022	109.35	111.17	108.17	108.37
2563	NYSE	APTV	Thu, Apr 7, 2022	110.14	111.07	107.39	110.22
2562	NYSE	APTV	Wed, Apr 6, 2022	112.80	112.80	109.47	111.39
2561	NYSE	APTV	Tue, Apr 5, 2022	116.57	117.46	111.97	112.78
2560	NYSE	APTV	Mon, Apr 4, 2022	119.00	119.61	117.96	118.73
2559	NYSE	APTV	Fri, Apr 1, 2022	120.53	121.99	118.46	119.07
2558	NYSE	APTV	Thu, Mar 31, 2022	120.46	121.91	119.65	119.71
2557	NYSE	APTV	Wed, Mar 30, 2022	123.33	124.50	121.78	122.16
2556	NYSE	APTV	Tue, Mar 29, 2022	125.98	129.18	123.35	126.14
2555	NYSE	APTV	Mon, Mar 28, 2022	118.24	119.25	117.44	118.85
2554	NYSE	APTV	Fri, Mar 25, 2022	118.28	119.49	116.41	118.24
2553	NYSE	APTV	Thu, Mar 24, 2022	119.06	119.38	117.53	118.78
2552	NYSE	APTV	Wed, Mar 23, 2022	118.00	119.10	117.23	117.94
2551	NYSE	APTV	Tue, Mar 22, 2022	116.96	118.66	116.21	118.30
2550	NYSE	APTV	Mon, Mar 21, 2022	117.97	118.85	114.94	116.19
2549	NYSE	APTV	Fri, Mar 18, 2022	115.24	119.77	114.11	118.70
2548	NYSE	APTV	Thu, Mar 17, 2022	113.36	117.68	112.78	115.70
2547	NYSE	APTV	Wed, Mar 16, 2022	110.39	117.43	110.39	116.71
2546	NYSE	APTV	Tue, Mar 15, 2022	105.95	110.55	105.55	108.07
2545	NYSE	APTV	Mon, Mar 14, 2022	105.93	109.45	104.00	104.47
2544	NYSE	APTV	Fri, Mar 11, 2022	107.01	107.62	104.45	106.15
2543	NYSE	APTV	Thu, Mar 10, 2022	101.10	106.08	100.54	105.68
2542	NYSE	APTV	Wed, Mar 9, 2022	107.70	108.62	103.97	104.61
2541	NYSE	APTV	Tue, Mar 8, 2022	99.93	105.71	94.75	100.14
2540	NYSE	APTV	Mon, Mar 7, 2022	105.43	106.64	97.29	97.63
2539	NYSE	APTV	Fri, Mar 4, 2022	114.36	114.62	104.31	105.87
2538	NYSE	APTV	Thu, Mar 3, 2022	121.83	122.53	116.13	116.87
2537	NYSE	APTV	Wed, Mar 2, 2022	119.52	122.87	118.13	121.71
2536	NYSE	APTV	Tue, Mar 1, 2022	128.70	129.20	117.00	118.05
2535	NYSE	APTV	Mon, Feb 28, 2022	132.79	133.98	127.69	129.44
2534	NYSE	APTV	Fri, Feb 25, 2022	135.14	136.83	132.94	136.00
2533	NYSE	APTV	Thu, Feb 24, 2022	127.34	134.33	125.56	134.22
2532	NYSE	APTV	Wed, Feb 23, 2022	139.29	139.29	132.58	133.25
2531	NYSE	APTV	Tue, Feb 22, 2022	140.45	142.04	135.72	137.52
2530	NYSE	APTV	Fri, Feb 18, 2022	143.70	144.72	140.31	141.15
2529	NYSE	APTV	Thu, Feb 17, 2022	143.68	145.83	142.12	143.13
2528	NYSE	APTV	Wed, Feb 16, 2022	140.42	147.05	140.42	146.26
2527	NYSE	APTV	Tue, Feb 15, 2022	139.45	143.99	139.23	143.61
2526	NYSE	APTV	Mon, Feb 14, 2022	134.26	137.98	134.26	136.60
2525	NYSE	APTV	Fri, Feb 11, 2022	135.92	137.39	132.45	134.00
2524	NYSE	APTV	Thu, Feb 10, 2022	136.90	141.14	134.90	135.92
2523	NYSE	APTV	Wed, Feb 9, 2022	136.01	139.59	135.92	139.28
2522	NYSE	APTV	Tue, Feb 8, 2022	131.30	134.77	129.89	134.24
2521	NYSE	APTV	Mon, Feb 7, 2022	132.24	134.19	130.63	130.84
2520	NYSE	APTV	Fri, Feb 4, 2022	129.28	134.10	128.84	132.20
2519	NYSE	APTV	Thu, Feb 3, 2022	134.51	139.39	131.69	131.86
2518	NYSE	APTV	Wed, Feb 2, 2022	140.43	141.81	138.04	139.79
2517	NYSE	APTV	Tue, Feb 1, 2022	138.31	141.26	135.44	139.99
2516	NYSE	APTV	Mon, Jan 31, 2022	130.89	136.93	130.42	136.58
2515	NYSE	APTV	Fri, Jan 28, 2022	131.77	132.04	127.63	130.98
2514	NYSE	APTV	Thu, Jan 27, 2022	137.43	139.39	130.05	132.01
2513	NYSE	APTV	Wed, Jan 26, 2022	138.90	141.57	132.89	135.21
2512	NYSE	APTV	Tue, Jan 25, 2022	136.03	138.26	132.89	135.93
2511	NYSE	APTV	Mon, Jan 24, 2022	134.67	140.22	127.86	139.89
2510	NYSE	APTV	Fri, Jan 21, 2022	140.82	144.50	139.65	140.19
2509	NYSE	APTV	Thu, Jan 20, 2022	146.65	148.92	141.73	142.00
2508	NYSE	APTV	Wed, Jan 19, 2022	151.30	151.36	145.74	145.88
2507	NYSE	APTV	Tue, Jan 18, 2022	151.62	151.67	147.73	149.56
2506	NYSE	APTV	Fri, Jan 14, 2022	156.00	156.37	148.78	152.60
2505	NYSE	APTV	Thu, Jan 13, 2022	160.53	163.52	158.50	158.57
2504	NYSE	APTV	Wed, Jan 12, 2022	161.78	163.81	157.32	159.79
2503	NYSE	APTV	Tue, Jan 11, 2022	158.40	162.29	157.71	159.70
2502	NYSE	APTV	Mon, Jan 10, 2022	167.76	169.55	160.83	165.07
2501	NYSE	APTV	Fri, Jan 7, 2022	173.77	175.91	169.36	169.47
2500	NYSE	APTV	Thu, Jan 6, 2022	168.88	174.26	165.50	174.12
2499	NYSE	APTV	Wed, Jan 5, 2022	172.50	173.94	168.26	168.28
2498	NYSE	APTV	Tue, Jan 4, 2022	167.65	174.38	167.29	172.21
2497	NYSE	APTV	Mon, Jan 3, 2022	166.38	168.23	165.00	166.03
2496	NYSE	APTV	Fri, Dec 31, 2021	162.48	165.72	162.11	164.95
2495	NYSE	APTV	Thu, Dec 30, 2021	164.33	166.02	162.94	163.14
2494	NYSE	APTV	Wed, Dec 29, 2021	163.53	164.62	162.23	163.21
2493	NYSE	APTV	Tue, Dec 28, 2021	162.97	164.48	162.25	162.63
2492	NYSE	APTV	Mon, Dec 27, 2021	162.72	164.30	160.50	163.45
2491	NYSE	APTV	Thu, Dec 23, 2021	162.21	163.79	161.82	162.40
2490	NYSE	APTV	Wed, Dec 22, 2021	158.42	161.81	158.03	160.82
2489	NYSE	APTV	Tue, Dec 21, 2021	155.51	158.23	154.67	158.02
2488	NYSE	APTV	Mon, Dec 20, 2021	155.53	156.00	151.23	153.36
2487	NYSE	APTV	Fri, Dec 17, 2021	160.88	162.39	157.26	158.42
2486	NYSE	APTV	Thu, Dec 16, 2021	164.90	168.99	161.90	162.16
2485	NYSE	APTV	Wed, Dec 15, 2021	159.53	164.47	158.49	164.44
2484	NYSE	APTV	Tue, Dec 14, 2021	162.03	163.61	157.71	160.82
2483	NYSE	APTV	Mon, Dec 13, 2021	168.02	168.61	162.85	162.96
2482	NYSE	APTV	Fri, Dec 10, 2021	168.66	169.45	166.39	168.97
2481	NYSE	APTV	Thu, Dec 9, 2021	169.38	169.63	166.15	166.80
2480	NYSE	APTV	Wed, Dec 8, 2021	169.09	170.76	167.40	170.38
2479	NYSE	APTV	Tue, Dec 7, 2021	166.56	169.61	166.56	167.62
2478	NYSE	APTV	Mon, Dec 6, 2021	166.00	166.17	161.80	164.41
2477	NYSE	APTV	Fri, Dec 3, 2021	166.45	166.68	160.67	162.35
2476	NYSE	APTV	Thu, Dec 2, 2021	162.56	166.44	161.16	165.77
2475	NYSE	APTV	Wed, Dec 1, 2021	164.91	167.91	159.83	160.00
2474	NYSE	APTV	Tue, Nov 30, 2021	165.52	165.52	159.65	160.35
2473	NYSE	APTV	Mon, Nov 29, 2021	167.24	168.14	162.77	165.49
2472	NYSE	APTV	Fri, Nov 26, 2021	165.57	166.52	161.17	163.41
2471	NYSE	APTV	Wed, Nov 24, 2021	168.50	170.14	166.14	169.56
2470	NYSE	APTV	Tue, Nov 23, 2021	174.64	176.00	170.15	170.30
2469	NYSE	APTV	Mon, Nov 22, 2021	176.27	177.53	174.00	175.50
2468	NYSE	APTV	Fri, Nov 19, 2021	176.67	177.67	175.14	176.06
2467	NYSE	APTV	Thu, Nov 18, 2021	177.33	179.40	174.62	176.26
2466	NYSE	APTV	Wed, Nov 17, 2021	175.54	177.07	174.78	176.51
2465	NYSE	APTV	Tue, Nov 16, 2021	173.27	175.57	172.35	174.63
2464	NYSE	APTV	Mon, Nov 15, 2021	172.12	174.06	170.13	172.13
2463	NYSE	APTV	Fri, Nov 12, 2021	169.80	171.62	168.54	170.50
2462	NYSE	APTV	Thu, Nov 11, 2021	172.71	172.86	167.56	169.01
2461	NYSE	APTV	Wed, Nov 10, 2021	170.96	173.62	169.62	171.42
2460	NYSE	APTV	Tue, Nov 9, 2021	174.29	175.39	171.20	172.47
2459	NYSE	APTV	Mon, Nov 8, 2021	171.58	174.06	171.50	173.23
2458	NYSE	APTV	Fri, Nov 5, 2021	179.66	179.66	174.04	175.03
2457	NYSE	APTV	Thu, Nov 4, 2021	179.50	180.81	176.75	177.46
2456	NYSE	APTV	Wed, Nov 3, 2021	174.32	180.29	173.39	178.12
2455	NYSE	APTV	Tue, Nov 2, 2021	174.51	175.00	172.29	174.61
2454	NYSE	APTV	Mon, Nov 1, 2021	174.27	175.78	173.24	175.73
2453	NYSE	APTV	Fri, Oct 29, 2021	171.56	173.21	171.30	172.89
2452	NYSE	APTV	Thu, Oct 28, 2021	170.38	172.64	169.70	172.07
2451	NYSE	APTV	Wed, Oct 27, 2021	168.12	172.00	167.85	169.22
2450	NYSE	APTV	Tue, Oct 26, 2021	171.18	171.57	168.13	169.18
2449	NYSE	APTV	Mon, Oct 25, 2021	169.48	170.64	168.00	170.29
2448	NYSE	APTV	Fri, Oct 22, 2021	170.00	170.22	167.20	168.38
2447	NYSE	APTV	Thu, Oct 21, 2021	169.22	170.52	168.37	169.51
2446	NYSE	APTV	Wed, Oct 20, 2021	164.55	169.00	164.46	168.98
2445	NYSE	APTV	Tue, Oct 19, 2021	168.94	169.55	166.14	166.58
2444	NYSE	APTV	Mon, Oct 18, 2021	166.98	169.03	166.38	167.80
2443	NYSE	APTV	Fri, Oct 15, 2021	169.31	169.99	167.99	168.74
2442	NYSE	APTV	Thu, Oct 14, 2021	166.12	168.03	165.08	167.32
2441	NYSE	APTV	Wed, Oct 13, 2021	163.00	165.08	160.95	164.88
2440	NYSE	APTV	Tue, Oct 12, 2021	161.28	164.52	160.01	163.02
2439	NYSE	APTV	Mon, Oct 11, 2021	165.00	166.90	160.08	160.15
2438	NYSE	APTV	Fri, Oct 8, 2021	165.00	166.91	163.22	165.12
2437	NYSE	APTV	Thu, Oct 7, 2021	160.05	165.62	158.53	164.80
2436	NYSE	APTV	Wed, Oct 6, 2021	154.99	157.79	152.17	157.70
2435	NYSE	APTV	Tue, Oct 5, 2021	157.03	159.44	155.80	158.10
2434	NYSE	APTV	Mon, Oct 4, 2021	153.34	157.91	152.96	157.66
2433	NYSE	APTV	Fri, Oct 1, 2021	150.38	152.90	147.97	152.70
2432	NYSE	APTV	Thu, Sep 30, 2021	151.37	152.47	148.85	148.97
2431	NYSE	APTV	Wed, Sep 29, 2021	154.24	155.12	150.15	150.64
2430	NYSE	APTV	Tue, Sep 28, 2021	155.00	156.30	151.92	154.21
2429	NYSE	APTV	Mon, Sep 27, 2021	150.26	154.82	149.53	154.20
2428	NYSE	APTV	Fri, Sep 24, 2021	152.00	153.25	150.80	151.03
2427	NYSE	APTV	Thu, Sep 23, 2021	147.66	153.54	147.48	152.76
2426	NYSE	APTV	Wed, Sep 22, 2021	144.22	146.43	143.72	145.17
2425	NYSE	APTV	Tue, Sep 21, 2021	144.91	145.78	141.06	142.30
2424	NYSE	APTV	Mon, Sep 20, 2021	141.46	143.89	140.60	143.48
2423	NYSE	APTV	Fri, Sep 17, 2021	147.57	148.70	144.98	146.43
2422	NYSE	APTV	Thu, Sep 16, 2021	152.80	153.30	147.49	149.18
2421	NYSE	APTV	Wed, Sep 15, 2021	150.34	154.97	149.67	154.27
2420	NYSE	APTV	Tue, Sep 14, 2021	149.47	150.97	148.94	149.83
2419	NYSE	APTV	Mon, Sep 13, 2021	148.30	148.96	146.20	148.25
2418	NYSE	APTV	Fri, Sep 10, 2021	150.56	151.68	146.39	146.44
2417	NYSE	APTV	Thu, Sep 9, 2021	147.68	149.21	146.79	148.93
2416	NYSE	APTV	Wed, Sep 8, 2021	149.56	149.96	145.17	148.04
2415	NYSE	APTV	Tue, Sep 7, 2021	149.35	151.14	149.29	150.61
2414	NYSE	APTV	Fri, Sep 3, 2021	150.76	150.76	148.81	149.93
2413	NYSE	APTV	Thu, Sep 2, 2021	152.63	152.64	150.87	151.07
2412	NYSE	APTV	Wed, Sep 1, 2021	151.76	152.53	149.21	151.40
2411	NYSE	APTV	Tue, Aug 31, 2021	153.73	154.02	151.75	152.19
2410	NYSE	APTV	Mon, Aug 30, 2021	156.83	157.17	153.04	153.11
2409	NYSE	APTV	Fri, Aug 27, 2021	155.00	157.23	155.00	156.41
2408	NYSE	APTV	Thu, Aug 26, 2021	157.04	157.50	153.96	154.21
2407	NYSE	APTV	Wed, Aug 25, 2021	158.73	158.73	156.82	157.42
2406	NYSE	APTV	Tue, Aug 24, 2021	155.99	158.03	155.99	157.64
2405	NYSE	APTV	Mon, Aug 23, 2021	155.81	156.77	154.92	155.20
2404	NYSE	APTV	Fri, Aug 20, 2021	152.72	154.94	151.50	154.65
2403	NYSE	APTV	Thu, Aug 19, 2021	154.34	154.37	150.17	152.92
2402	NYSE	APTV	Wed, Aug 18, 2021	157.66	158.83	156.43	156.58
2401	NYSE	APTV	Tue, Aug 17, 2021	161.68	162.20	155.76	158.25
2400	NYSE	APTV	Mon, Aug 16, 2021	163.07	164.41	161.67	164.24
2399	NYSE	APTV	Fri, Aug 13, 2021	167.02	167.25	164.46	164.93
2398	NYSE	APTV	Thu, Aug 12, 2021	168.45	168.84	165.05	166.52
2397	NYSE	APTV	Wed, Aug 11, 2021	169.15	170.00	165.77	168.14
2396	NYSE	APTV	Tue, Aug 10, 2021	166.33	170.47	166.33	169.76
2395	NYSE	APTV	Mon, Aug 9, 2021	161.88	166.82	161.88	165.31
2394	NYSE	APTV	Fri, Aug 6, 2021	161.83	164.13	158.99	163.15
2393	NYSE	APTV	Thu, Aug 5, 2021	157.34	161.75	155.32	159.65
2392	NYSE	APTV	Wed, Aug 4, 2021	168.02	168.65	165.62	165.72
2391	NYSE	APTV	Tue, Aug 3, 2021	168.41	169.33	165.52	169.14
2390	NYSE	APTV	Mon, Aug 2, 2021	168.29	169.94	166.98	167.66
2389	NYSE	APTV	Fri, Jul 30, 2021	165.60	168.68	165.09	166.85
2388	NYSE	APTV	Thu, Jul 29, 2021	164.34	167.92	163.96	167.65
2387	NYSE	APTV	Wed, Jul 28, 2021	159.15	163.58	159.01	162.32
2386	NYSE	APTV	Tue, Jul 27, 2021	157.68	159.13	156.08	158.90
2385	NYSE	APTV	Mon, Jul 26, 2021	157.62	159.81	156.55	159.75
2384	NYSE	APTV	Fri, Jul 23, 2021	156.41	158.13	155.67	157.39
2383	NYSE	APTV	Thu, Jul 22, 2021	155.64	155.82	153.29	154.49
2382	NYSE	APTV	Wed, Jul 21, 2021	154.66	156.72	154.15	156.05
2381	NYSE	APTV	Tue, Jul 20, 2021	148.15	153.83	146.84	153.15
2380	NYSE	APTV	Mon, Jul 19, 2021	144.58	148.14	143.46	147.17
2379	NYSE	APTV	Fri, Jul 16, 2021	154.77	154.79	149.54	149.75
2378	NYSE	APTV	Thu, Jul 15, 2021	154.48	155.46	152.23	153.59
2377	NYSE	APTV	Wed, Jul 14, 2021	158.48	159.23	154.45	155.81
2376	NYSE	APTV	Tue, Jul 13, 2021	158.16	158.51	156.48	157.53
2375	NYSE	APTV	Mon, Jul 12, 2021	155.19	159.62	154.47	158.52
2374	NYSE	APTV	Fri, Jul 9, 2021	153.32	156.68	152.85	155.61
2373	NYSE	APTV	Thu, Jul 8, 2021	150.49	151.84	147.87	151.28
2372	NYSE	APTV	Wed, Jul 7, 2021	157.25	157.33	151.13	154.00
2371	NYSE	APTV	Tue, Jul 6, 2021	160.00	160.08	155.86	157.60
2370	NYSE	APTV	Fri, Jul 2, 2021	158.81	160.53	157.89	159.87
2369	NYSE	APTV	Thu, Jul 1, 2021	158.48	159.16	157.23	158.73
2368	NYSE	APTV	Wed, Jun 30, 2021	157.56	158.55	156.79	157.33
2367	NYSE	APTV	Tue, Jun 29, 2021	155.25	158.75	154.77	158.30
2366	NYSE	APTV	Mon, Jun 28, 2021	155.18	155.63	152.41	154.70
2365	NYSE	APTV	Fri, Jun 25, 2021	155.00	156.00	154.41	155.77
2364	NYSE	APTV	Thu, Jun 24, 2021	155.61	156.89	154.51	155.13
2363	NYSE	APTV	Wed, Jun 23, 2021	151.74	153.72	151.34	152.75
2362	NYSE	APTV	Tue, Jun 22, 2021	150.92	152.00	150.14	151.64
2361	NYSE	APTV	Mon, Jun 21, 2021	149.00	151.50	148.03	150.44
2360	NYSE	APTV	Fri, Jun 18, 2021	148.73	149.83	146.63	147.27
2359	NYSE	APTV	Thu, Jun 17, 2021	154.00	155.71	149.55	151.36
2358	NYSE	APTV	Wed, Jun 16, 2021	156.50	157.47	153.72	154.37
2357	NYSE	APTV	Tue, Jun 15, 2021	157.30	157.56	156.40	157.00
2356	NYSE	APTV	Mon, Jun 14, 2021	156.46	157.58	155.00	157.47
2355	NYSE	APTV	Fri, Jun 11, 2021	156.14	157.24	155.32	156.76
2354	NYSE	APTV	Thu, Jun 10, 2021	159.61	159.75	155.07	155.54
2353	NYSE	APTV	Wed, Jun 9, 2021	159.00	159.31	157.60	158.33
2352	NYSE	APTV	Tue, Jun 8, 2021	157.25	159.62	155.88	159.27
2351	NYSE	APTV	Mon, Jun 7, 2021	160.00	160.00	156.03	157.25
2350	NYSE	APTV	Fri, Jun 4, 2021	157.00	159.89	156.70	159.75
2349	NYSE	APTV	Thu, Jun 3, 2021	154.62	158.31	153.60	155.99
2348	NYSE	APTV	Wed, Jun 2, 2021	155.00	155.35	152.11	155.00
2347	NYSE	APTV	Tue, Jun 1, 2021	152.22	155.76	151.21	154.91
2346	NYSE	APTV	Fri, May 28, 2021	150.52	151.56	148.23	150.42
2345	NYSE	APTV	Thu, May 27, 2021	145.68	151.95	144.75	150.89
2344	NYSE	APTV	Wed, May 26, 2021	141.87	143.85	141.52	143.38
2343	NYSE	APTV	Tue, May 25, 2021	141.79	143.79	141.18	141.86
2342	NYSE	APTV	Mon, May 24, 2021	141.60	142.53	140.09	141.46
2341	NYSE	APTV	Fri, May 21, 2021	138.56	141.28	138.16	140.46
2340	NYSE	APTV	Thu, May 20, 2021	138.16	138.66	136.33	137.31
2339	NYSE	APTV	Wed, May 19, 2021	135.00	137.41	134.07	136.92
2338	NYSE	APTV	Tue, May 18, 2021	140.00	140.82	137.16	137.33
2337	NYSE	APTV	Mon, May 17, 2021	138.19	139.66	136.77	139.04
2336	NYSE	APTV	Fri, May 14, 2021	138.40	139.88	136.32	139.18
2335	NYSE	APTV	Thu, May 13, 2021	135.49	138.99	134.18	136.93
2334	NYSE	APTV	Wed, May 12, 2021	139.43	141.40	133.45	134.37
2333	NYSE	APTV	Tue, May 11, 2021	140.66	141.94	137.57	140.63
2332	NYSE	APTV	Mon, May 10, 2021	147.94	148.19	143.78	143.78
2331	NYSE	APTV	Fri, May 7, 2021	142.11	148.89	141.82	148.77
2330	NYSE	APTV	Thu, May 6, 2021	140.50	143.92	137.09	141.46
2329	NYSE	APTV	Wed, May 5, 2021	141.65	143.88	140.14	142.92
2328	NYSE	APTV	Tue, May 4, 2021	141.33	142.39	138.15	139.74
2327	NYSE	APTV	Mon, May 3, 2021	145.05	145.94	143.06	143.44
2326	NYSE	APTV	Fri, Apr 30, 2021	143.55	146.29	142.69	143.89
2325	NYSE	APTV	Thu, Apr 29, 2021	147.45	148.08	143.30	144.54
2324	NYSE	APTV	Wed, Apr 28, 2021	145.78	147.50	145.11	146.92
2323	NYSE	APTV	Tue, Apr 27, 2021	145.78	147.86	145.02	146.71
2322	NYSE	APTV	Mon, Apr 26, 2021	145.75	147.00	144.43	145.20
2321	NYSE	APTV	Fri, Apr 23, 2021	140.71	145.77	139.19	144.89
2320	NYSE	APTV	Thu, Apr 22, 2021	139.80	140.63	137.49	138.93
2319	NYSE	APTV	Wed, Apr 21, 2021	134.76	139.48	133.55	139.18
2318	NYSE	APTV	Tue, Apr 20, 2021	140.00	140.16	133.67	135.04
2317	NYSE	APTV	Mon, Apr 19, 2021	141.00	141.17	139.28	140.32
2316	NYSE	APTV	Fri, Apr 16, 2021	143.87	145.25	140.88	141.05
2315	NYSE	APTV	Thu, Apr 15, 2021	142.48	142.82	139.68	141.84
2314	NYSE	APTV	Wed, Apr 14, 2021	141.82	145.04	141.30	142.25
2313	NYSE	APTV	Tue, Apr 13, 2021	143.60	144.14	139.64	141.20
2312	NYSE	APTV	Mon, Apr 12, 2021	142.92	143.60	141.61	143.15
2311	NYSE	APTV	Fri, Apr 9, 2021	140.44	142.51	139.96	142.43
2310	NYSE	APTV	Thu, Apr 8, 2021	139.98	141.22	138.09	140.15
2309	NYSE	APTV	Wed, Apr 7, 2021	143.55	144.77	140.09	140.71
2308	NYSE	APTV	Tue, Apr 6, 2021	142.61	145.43	142.02	144.28
2307	NYSE	APTV	Mon, Apr 5, 2021	142.00	144.02	141.48	142.01
2306	NYSE	APTV	Thu, Apr 1, 2021	139.71	141.71	138.95	140.74
2305	NYSE	APTV	Wed, Mar 31, 2021	139.51	139.78	137.50	137.90
2304	NYSE	APTV	Tue, Mar 30, 2021	135.31	137.50	133.63	137.29
2303	NYSE	APTV	Mon, Mar 29, 2021	139.85	140.54	134.86	135.08
2302	NYSE	APTV	Fri, Mar 26, 2021	142.75	143.56	137.35	140.64
2301	NYSE	APTV	Thu, Mar 25, 2021	138.00	143.36	137.08	142.68
2300	NYSE	APTV	Wed, Mar 24, 2021	141.20	143.36	139.83	139.85
2299	NYSE	APTV	Tue, Mar 23, 2021	143.42	144.70	138.23	139.48
2298	NYSE	APTV	Mon, Mar 22, 2021	146.23	146.36	143.11	145.04
2297	NYSE	APTV	Fri, Mar 19, 2021	143.57	147.77	143.57	145.94
2296	NYSE	APTV	Thu, Mar 18, 2021	152.73	155.58	148.66	148.90
2295	NYSE	APTV	Wed, Mar 17, 2021	147.80	153.65	146.24	153.23
2294	NYSE	APTV	Tue, Mar 16, 2021	152.58	152.58	146.67	147.35
2293	NYSE	APTV	Mon, Mar 15, 2021	150.57	153.08	148.63	152.83
2292	NYSE	APTV	Fri, Mar 12, 2021	151.10	151.80	150.10	150.90
2291	NYSE	APTV	Thu, Mar 11, 2021	150.05	153.94	149.55	152.51
2290	NYSE	APTV	Wed, Mar 10, 2021	144.49	150.41	144.40	148.69
2289	NYSE	APTV	Tue, Mar 9, 2021	146.32	146.87	142.14	143.50
2288	NYSE	APTV	Mon, Mar 8, 2021	147.92	149.90	144.38	144.60
2287	NYSE	APTV	Fri, Mar 5, 2021	148.25	148.25	135.79	146.17
2286	NYSE	APTV	Thu, Mar 4, 2021	153.81	154.22	142.46	146.40
2285	NYSE	APTV	Wed, Mar 3, 2021	154.76	160.14	154.72	155.55
2284	NYSE	APTV	Tue, Mar 2, 2021	155.00	156.24	152.47	154.21
2283	NYSE	APTV	Mon, Mar 1, 2021	151.06	155.60	151.00	154.76
2282	NYSE	APTV	Fri, Feb 26, 2021	148.72	150.58	144.71	149.84
2281	NYSE	APTV	Thu, Feb 25, 2021	154.36	154.70	145.80	147.44
2280	NYSE	APTV	Wed, Feb 24, 2021	153.20	155.51	150.64	155.22
2279	NYSE	APTV	Tue, Feb 23, 2021	153.81	154.19	146.88	151.66
2278	NYSE	APTV	Mon, Feb 22, 2021	152.91	159.32	152.51	156.99
2277	NYSE	APTV	Fri, Feb 19, 2021	151.37	154.87	150.74	153.80
2276	NYSE	APTV	Thu, Feb 18, 2021	155.37	155.60	148.03	149.35
2275	NYSE	APTV	Wed, Feb 17, 2021	154.08	157.21	152.92	156.57
2274	NYSE	APTV	Tue, Feb 16, 2021	157.01	159.50	154.77	155.09
2273	NYSE	APTV	Fri, Feb 12, 2021	153.89	156.52	151.43	156.29
2272	NYSE	APTV	Thu, Feb 11, 2021	151.07	154.57	148.61	153.95
2271	NYSE	APTV	Wed, Feb 10, 2021	149.45	149.99	146.45	149.89
2270	NYSE	APTV	Tue, Feb 9, 2021	147.50	149.37	145.73	148.28
2269	NYSE	APTV	Mon, Feb 8, 2021	148.00	149.38	146.07	148.77
2268	NYSE	APTV	Fri, Feb 5, 2021	144.86	147.43	144.04	147.13
2267	NYSE	APTV	Thu, Feb 4, 2021	150.00	151.23	142.15	142.15
2266	NYSE	APTV	Wed, Feb 3, 2021	141.36	146.50	141.00	143.15
2265	NYSE	APTV	Tue, Feb 2, 2021	141.00	143.35	140.31	141.26
2264	NYSE	APTV	Mon, Feb 1, 2021	135.24	139.30	135.24	138.77
2263	NYSE	APTV	Fri, Jan 29, 2021	133.59	137.06	130.66	133.60
2262	NYSE	APTV	Thu, Jan 28, 2021	130.36	135.09	129.27	133.42
2261	NYSE	APTV	Wed, Jan 27, 2021	131.76	133.38	127.21	127.96
2260	NYSE	APTV	Tue, Jan 26, 2021	139.29	140.35	135.30	135.70
2259	NYSE	APTV	Mon, Jan 25, 2021	139.00	139.81	134.10	139.01
2258	NYSE	APTV	Fri, Jan 22, 2021	141.28	143.69	139.00	139.49
2257	NYSE	APTV	Thu, Jan 21, 2021	145.69	146.57	143.35	143.85
2256	NYSE	APTV	Wed, Jan 20, 2021	145.60	145.95	143.03	145.12
2255	NYSE	APTV	Tue, Jan 19, 2021	146.10	147.62	141.02	142.57
2254	NYSE	APTV	Fri, Jan 15, 2021	143.25	143.87	137.53	142.75
2253	NYSE	APTV	Thu, Jan 14, 2021	146.67	147.00	143.11	144.22
2252	NYSE	APTV	Wed, Jan 13, 2021	150.02	150.99	145.10	146.06
2251	NYSE	APTV	Tue, Jan 12, 2021	146.74	152.78	146.20	151.09
2250	NYSE	APTV	Mon, Jan 11, 2021	142.95	147.46	141.71	145.08
2249	NYSE	APTV	Fri, Jan 8, 2021	146.27	151.19	143.81	145.56
2248	NYSE	APTV	Thu, Jan 7, 2021	141.02	145.85	140.61	144.80
2247	NYSE	APTV	Wed, Jan 6, 2021	133.74	138.96	133.01	138.11
2246	NYSE	APTV	Tue, Jan 5, 2021	129.00	133.80	129.00	133.39
2245	NYSE	APTV	Mon, Jan 4, 2021	131.36	131.97	127.76	129.51
2244	NYSE	APTV	Thu, Dec 31, 2020	130.80	131.23	129.70	130.29
2243	NYSE	APTV	Wed, Dec 30, 2020	128.71	131.03	128.71	130.79
2242	NYSE	APTV	Tue, Dec 29, 2020	129.04	130.35	127.06	128.07
2241	NYSE	APTV	Mon, Dec 28, 2020	128.94	130.02	128.00	128.14
2240	NYSE	APTV	Thu, Dec 24, 2020	128.90	129.20	127.06	128.42
2239	NYSE	APTV	Wed, Dec 23, 2020	127.14	130.04	126.31	128.35
2238	NYSE	APTV	Tue, Dec 22, 2020	123.80	126.00	122.72	125.04
2237	NYSE	APTV	Mon, Dec 21, 2020	120.00	123.68	119.75	123.32
2236	NYSE	APTV	Fri, Dec 18, 2020	125.00	125.74	122.37	124.30
2235	NYSE	APTV	Thu, Dec 17, 2020	124.06	125.23	123.21	124.89
2234	NYSE	APTV	Wed, Dec 16, 2020	122.96	123.60	121.12	122.84
2233	NYSE	APTV	Tue, Dec 15, 2020	123.42	123.99	119.81	122.61
2232	NYSE	APTV	Mon, Dec 14, 2020	123.99	124.30	121.57	121.65
2231	NYSE	APTV	Fri, Dec 11, 2020	122.56	123.62	121.27	122.24
2230	NYSE	APTV	Thu, Dec 10, 2020	122.12	124.50	122.05	124.15
2229	NYSE	APTV	Wed, Dec 9, 2020	124.79	125.76	122.79	123.73
2228	NYSE	APTV	Tue, Dec 8, 2020	123.41	124.71	122.52	123.07
2227	NYSE	APTV	Mon, Dec 7, 2020	123.51	123.64	121.50	123.46
2226	NYSE	APTV	Fri, Dec 4, 2020	122.37	124.24	121.68	123.35
2225	NYSE	APTV	Thu, Dec 3, 2020	121.58	122.02	120.40	121.16
2224	NYSE	APTV	Wed, Dec 2, 2020	121.17	122.10	120.27	121.00
2223	NYSE	APTV	Tue, Dec 1, 2020	122.37	123.44	121.29	122.21
2222	NYSE	APTV	Mon, Nov 30, 2020	121.62	121.97	118.22	118.70
2221	NYSE	APTV	Fri, Nov 27, 2020	119.00	121.89	118.79	121.86
2220	NYSE	APTV	Wed, Nov 25, 2020	119.64	120.01	117.31	118.47
2219	NYSE	APTV	Tue, Nov 24, 2020	119.00	122.07	118.33	121.66
2218	NYSE	APTV	Mon, Nov 23, 2020	115.41	117.34	115.00	116.60
2217	NYSE	APTV	Fri, Nov 20, 2020	114.86	115.69	113.92	114.32
2216	NYSE	APTV	Thu, Nov 19, 2020	114.50	115.97	113.16	115.36
2215	NYSE	APTV	Wed, Nov 18, 2020	114.88	116.99	114.71	115.05
2214	NYSE	APTV	Tue, Nov 17, 2020	112.00	115.61	111.70	114.44
2213	NYSE	APTV	Mon, Nov 16, 2020	112.20	114.54	111.02	114.47
2212	NYSE	APTV	Fri, Nov 13, 2020	109.90	110.53	107.64	109.91
2211	NYSE	APTV	Thu, Nov 12, 2020	112.35	112.50	108.04	108.82
2210	NYSE	APTV	Wed, Nov 11, 2020	110.54	111.68	108.64	111.03
2209	NYSE	APTV	Tue, Nov 10, 2020	107.17	110.00	106.70	108.84
2208	NYSE	APTV	Mon, Nov 9, 2020	111.27	114.55	106.21	106.69
2207	NYSE	APTV	Fri, Nov 6, 2020	105.05	105.87	103.57	104.48
2206	NYSE	APTV	Thu, Nov 5, 2020	101.47	105.79	101.14	104.78
2205	NYSE	APTV	Wed, Nov 4, 2020	101.15	101.99	99.05	99.25
2204	NYSE	APTV	Tue, Nov 3, 2020	100.04	103.15	99.49	101.79
2203	NYSE	APTV	Mon, Nov 2, 2020	97.01	98.84	95.65	97.88
2202	NYSE	APTV	Fri, Oct 30, 2020	97.97	99.41	95.72	96.49
2201	NYSE	APTV	Thu, Oct 29, 2020	95.52	100.34	95.40	98.32
2200	NYSE	APTV	Wed, Oct 28, 2020	93.31	95.37	92.56	93.57
2199	NYSE	APTV	Tue, Oct 27, 2020	97.94	98.78	96.05	96.29
2198	NYSE	APTV	Mon, Oct 26, 2020	98.60	99.11	96.76	98.19
2197	NYSE	APTV	Fri, Oct 23, 2020	101.08	101.78	99.63	100.29
2196	NYSE	APTV	Thu, Oct 22, 2020	100.19	101.13	98.60	100.15
2195	NYSE	APTV	Wed, Oct 21, 2020	100.91	101.59	99.35	99.41
2194	NYSE	APTV	Tue, Oct 20, 2020	100.12	102.18	99.47	100.19
2193	NYSE	APTV	Mon, Oct 19, 2020	98.73	100.19	97.69	99.40
2192	NYSE	APTV	Fri, Oct 16, 2020	98.54	99.50	96.74	98.20
2191	NYSE	APTV	Thu, Oct 15, 2020	94.98	98.25	94.55	97.68
2190	NYSE	APTV	Wed, Oct 14, 2020	97.01	97.50	95.63	95.74
2189	NYSE	APTV	Tue, Oct 13, 2020	97.32	97.87	95.59	96.07
2188	NYSE	APTV	Mon, Oct 12, 2020	98.71	99.50	98.04	98.26
2187	NYSE	APTV	Fri, Oct 9, 2020	99.29	99.29	97.21	98.06
2186	NYSE	APTV	Thu, Oct 8, 2020	100.00	100.82	97.54	97.97
2185	NYSE	APTV	Wed, Oct 7, 2020	96.14	99.48	95.93	99.19
2184	NYSE	APTV	Tue, Oct 6, 2020	99.49	99.54	94.06	94.48
2183	NYSE	APTV	Mon, Oct 5, 2020	95.00	97.63	94.83	97.20
2182	NYSE	APTV	Fri, Oct 2, 2020	91.46	94.50	91.24	93.56
2181	NYSE	APTV	Thu, Oct 1, 2020	92.75	94.97	91.68	93.96
2180	NYSE	APTV	Wed, Sep 30, 2020	92.18	93.28	90.90	91.68
2179	NYSE	APTV	Tue, Sep 29, 2020	89.61	92.29	89.52	91.92
2178	NYSE	APTV	Mon, Sep 28, 2020	88.41	90.88	88.35	90.03
2177	NYSE	APTV	Fri, Sep 25, 2020	84.06	87.04	83.54	86.40
2176	NYSE	APTV	Thu, Sep 24, 2020	82.85	85.63	82.12	84.33
2175	NYSE	APTV	Wed, Sep 23, 2020	84.53	85.73	83.92	83.95
2174	NYSE	APTV	Tue, Sep 22, 2020	84.35	85.11	83.05	84.51
2173	NYSE	APTV	Mon, Sep 21, 2020	86.75	87.55	83.40	84.56
2172	NYSE	APTV	Fri, Sep 18, 2020	87.04	89.42	86.00	88.95
2171	NYSE	APTV	Thu, Sep 17, 2020	84.22	84.37	82.63	83.29
2170	NYSE	APTV	Wed, Sep 16, 2020	86.69	86.70	84.36	84.97
2169	NYSE	APTV	Tue, Sep 15, 2020	86.42	87.62	85.74	86.01
2168	NYSE	APTV	Mon, Sep 14, 2020	85.52	86.45	84.92	85.89
2167	NYSE	APTV	Fri, Sep 11, 2020	84.45	85.26	83.45	84.55
2166	NYSE	APTV	Thu, Sep 10, 2020	87.00	87.69	83.71	84.09
2165	NYSE	APTV	Wed, Sep 9, 2020	86.06	86.63	85.39	85.65
2164	NYSE	APTV	Tue, Sep 8, 2020	86.21	86.48	84.16	84.66
2163	NYSE	APTV	Fri, Sep 4, 2020	87.86	88.21	84.72	86.21
2162	NYSE	APTV	Thu, Sep 3, 2020	89.88	90.06	86.14	86.76
2161	NYSE	APTV	Wed, Sep 2, 2020	88.68	90.70	87.53	90.00
2160	NYSE	APTV	Tue, Sep 1, 2020	85.32	87.12	84.21	87.05
2159	NYSE	APTV	Mon, Aug 31, 2020	87.74	87.89	85.77	86.12
2158	NYSE	APTV	Fri, Aug 28, 2020	85.38	87.32	85.15	87.25
2157	NYSE	APTV	Thu, Aug 27, 2020	85.85	85.85	84.64	85.34
2156	NYSE	APTV	Wed, Aug 26, 2020	85.31	85.91	84.69	85.44
2155	NYSE	APTV	Tue, Aug 25, 2020	86.03	86.31	84.55	85.36
2154	NYSE	APTV	Mon, Aug 24, 2020	84.55	85.87	84.39	85.50
2153	NYSE	APTV	Fri, Aug 21, 2020	84.76	84.81	83.68	83.88
2152	NYSE	APTV	Thu, Aug 20, 2020	84.21	84.87	83.74	84.49
2151	NYSE	APTV	Wed, Aug 19, 2020	86.88	87.05	84.77	85.42
2150	NYSE	APTV	Tue, Aug 18, 2020	88.19	89.11	87.19	87.24
2149	NYSE	APTV	Mon, Aug 17, 2020	88.92	89.31	87.73	88.16
2148	NYSE	APTV	Fri, Aug 14, 2020	88.52	88.93	87.63	88.34
2147	NYSE	APTV	Thu, Aug 13, 2020	88.62	89.33	88.35	88.63
2146	NYSE	APTV	Wed, Aug 12, 2020	90.81	91.51	88.22	89.50
2145	NYSE	APTV	Tue, Aug 11, 2020	88.00	90.82	87.99	88.84
2144	NYSE	APTV	Mon, Aug 10, 2020	84.64	86.81	84.23	86.44
2143	NYSE	APTV	Fri, Aug 7, 2020	83.55	84.81	82.92	83.86
2142	NYSE	APTV	Thu, Aug 6, 2020	83.16	85.18	83.16	84.53
2141	NYSE	APTV	Wed, Aug 5, 2020	81.28	83.94	81.08	83.84
2140	NYSE	APTV	Tue, Aug 4, 2020	81.81	81.81	80.26	81.02
2139	NYSE	APTV	Mon, Aug 3, 2020	78.25	80.44	78.25	79.72
2138	NYSE	APTV	Fri, Jul 31, 2020	80.27	80.40	76.18	77.75
2137	NYSE	APTV	Thu, Jul 30, 2020	82.50	82.84	79.91	80.46
2136	NYSE	APTV	Wed, Jul 29, 2020	82.21	83.72	82.21	83.67
2135	NYSE	APTV	Tue, Jul 28, 2020	83.67	84.27	82.08	82.17
2134	NYSE	APTV	Mon, Jul 27, 2020	82.25	84.35	81.75	83.55
2133	NYSE	APTV	Fri, Jul 24, 2020	80.80	83.16	80.77	82.25
2132	NYSE	APTV	Thu, Jul 23, 2020	83.04	83.53	81.32	82.33
2131	NYSE	APTV	Wed, Jul 22, 2020	81.68	82.80	81.19	82.72
2130	NYSE	APTV	Tue, Jul 21, 2020	83.38	83.80	81.53	81.87
2129	NYSE	APTV	Mon, Jul 20, 2020	81.46	82.23	80.17	81.94
2128	NYSE	APTV	Fri, Jul 17, 2020	82.73	82.79	81.18	81.78
2127	NYSE	APTV	Thu, Jul 16, 2020	80.72	82.41	79.81	82.27
2126	NYSE	APTV	Wed, Jul 15, 2020	80.28	82.22	79.25	81.78
2125	NYSE	APTV	Tue, Jul 14, 2020	76.91	78.41	75.35	78.19
2124	NYSE	APTV	Mon, Jul 13, 2020	76.98	79.18	76.36	76.68
2123	NYSE	APTV	Fri, Jul 10, 2020	75.59	76.89	75.21	76.28
2122	NYSE	APTV	Thu, Jul 9, 2020	76.89	77.01	74.00	75.39
2121	NYSE	APTV	Wed, Jul 8, 2020	77.25	77.71	75.67	76.76
2120	NYSE	APTV	Tue, Jul 7, 2020	77.29	78.06	76.84	77.11
2119	NYSE	APTV	Mon, Jul 6, 2020	79.74	80.23	77.14	78.43
2118	NYSE	APTV	Thu, Jul 2, 2020	76.63	79.18	76.63	76.81
2117	NYSE	APTV	Wed, Jul 1, 2020	77.91	77.99	74.40	75.42
2116	NYSE	APTV	Tue, Jun 30, 2020	75.36	78.44	74.76	77.92
2115	NYSE	APTV	Mon, Jun 29, 2020	74.43	75.93	74.11	75.67
2114	NYSE	APTV	Fri, Jun 26, 2020	76.30	77.03	73.94	74.13
2113	NYSE	APTV	Thu, Jun 25, 2020	73.89	76.86	73.36	76.63
2112	NYSE	APTV	Wed, Jun 24, 2020	78.18	78.20	74.36	74.62
2111	NYSE	APTV	Tue, Jun 23, 2020	80.01	80.88	77.71	78.76
2110	NYSE	APTV	Mon, Jun 22, 2020	78.28	79.30	76.60	78.52
2109	NYSE	APTV	Fri, Jun 19, 2020	78.39	80.79	77.32	77.73
2108	NYSE	APTV	Thu, Jun 18, 2020	75.36	77.28	74.32	76.61
2107	NYSE	APTV	Wed, Jun 17, 2020	76.05	76.56	74.25	76.05
2106	NYSE	APTV	Tue, Jun 16, 2020	78.50	79.41	74.96	76.15
2105	NYSE	APTV	Mon, Jun 15, 2020	72.36	76.24	71.80	75.55
2104	NYSE	APTV	Fri, Jun 12, 2020	76.93	77.78	73.61	75.66
2103	NYSE	APTV	Thu, Jun 11, 2020	76.46	79.29	72.92	72.95
2102	NYSE	APTV	Wed, Jun 10, 2020	78.92	82.61	77.50	82.43
2101	NYSE	APTV	Tue, Jun 9, 2020	81.45	82.04	75.47	75.91
2100	NYSE	APTV	Mon, Jun 8, 2020	87.63	89.74	87.02	87.50
2099	NYSE	APTV	Fri, Jun 5, 2020	88.44	89.00	85.05	85.85
2098	NYSE	APTV	Thu, Jun 4, 2020	81.54	84.22	81.21	83.69
2097	NYSE	APTV	Wed, Jun 3, 2020	81.15	84.55	81.15	83.33
2096	NYSE	APTV	Tue, Jun 2, 2020	77.84	79.66	77.05	79.66
2095	NYSE	APTV	Mon, Jun 1, 2020	75.93	77.05	74.52	76.64
2094	NYSE	APTV	Fri, May 29, 2020	74.19	75.62	73.21	75.35
2093	NYSE	APTV	Thu, May 28, 2020	77.71	78.20	73.55	73.63
2092	NYSE	APTV	Wed, May 27, 2020	78.90	81.96	75.57	77.63
2091	NYSE	APTV	Tue, May 26, 2020	75.62	76.37	74.45	75.68
2090	NYSE	APTV	Fri, May 22, 2020	71.34	72.13	70.11	71.89
2089	NYSE	APTV	Thu, May 21, 2020	72.47	74.40	71.35	71.53
2088	NYSE	APTV	Wed, May 20, 2020	71.79	73.33	71.26	71.71
2087	NYSE	APTV	Tue, May 19, 2020	71.00	74.22	69.94	70.00
2086	NYSE	APTV	Mon, May 18, 2020	67.41	70.80	67.41	70.18
2085	NYSE	APTV	Fri, May 15, 2020	62.28	64.40	61.50	64.07
2084	NYSE	APTV	Thu, May 14, 2020	58.85	63.19	57.26	63.15
2083	NYSE	APTV	Wed, May 13, 2020	64.50	64.50	60.13	60.79
2082	NYSE	APTV	Tue, May 12, 2020	67.46	67.75	64.44	64.50
2081	NYSE	APTV	Mon, May 11, 2020	66.73	68.14	65.03	66.71
2080	NYSE	APTV	Fri, May 8, 2020	67.13	68.68	66.44	68.15
2079	NYSE	APTV	Thu, May 7, 2020	66.48	68.20	65.09	65.23
2078	NYSE	APTV	Wed, May 6, 2020	68.33	68.39	64.84	65.18
2077	NYSE	APTV	Tue, May 5, 2020	65.25	67.05	64.67	65.64
2076	NYSE	APTV	Mon, May 4, 2020	64.10	65.43	63.26	64.27
2075	NYSE	APTV	Fri, May 1, 2020	67.40	67.40	64.09	65.75
2074	NYSE	APTV	Thu, Apr 30, 2020	68.50	71.03	68.20	69.55
2073	NYSE	APTV	Wed, Apr 29, 2020	68.86	72.41	68.34	71.66
2072	NYSE	APTV	Tue, Apr 28, 2020	68.04	69.77	66.48	66.68
2071	NYSE	APTV	Mon, Apr 27, 2020	62.69	65.91	62.50	65.51
2070	NYSE	APTV	Fri, Apr 24, 2020	62.39	63.74	61.32	62.74
2069	NYSE	APTV	Thu, Apr 23, 2020	61.43	62.65	60.66	60.73
2068	NYSE	APTV	Wed, Apr 22, 2020	60.03	61.23	59.03	60.50
2067	NYSE	APTV	Tue, Apr 21, 2020	56.29	59.72	56.04	58.35
2066	NYSE	APTV	Mon, Apr 20, 2020	61.44	62.42	58.72	59.53
2065	NYSE	APTV	Fri, Apr 17, 2020	62.86	64.76	62.39	63.92
2064	NYSE	APTV	Thu, Apr 16, 2020	60.38	61.29	57.80	59.36
2063	NYSE	APTV	Wed, Apr 15, 2020	58.64	61.23	58.51	60.87
2062	NYSE	APTV	Tue, Apr 14, 2020	62.05	64.64	61.39	62.82
2061	NYSE	APTV	Mon, Apr 13, 2020	61.56	61.85	58.19	60.74
2060	NYSE	APTV	Thu, Apr 9, 2020	63.14	66.65	62.01	62.23
2059	NYSE	APTV	Wed, Apr 8, 2020	54.73	60.39	54.29	60.20
2058	NYSE	APTV	Tue, Apr 7, 2020	54.09	56.23	52.44	53.50
2057	NYSE	APTV	Mon, Apr 6, 2020	47.01	50.71	45.70	49.93
2056	NYSE	APTV	Fri, Apr 3, 2020	45.92	46.46	43.04	43.29
2055	NYSE	APTV	Thu, Apr 2, 2020	44.72	48.79	44.25	45.59
2054	NYSE	APTV	Wed, Apr 1, 2020	44.62	47.47	44.12	45.92
2053	NYSE	APTV	Tue, Mar 31, 2020	50.24	52.21	48.43	49.24
2052	NYSE	APTV	Mon, Mar 30, 2020	50.27	51.82	48.02	49.92
2051	NYSE	APTV	Fri, Mar 27, 2020	51.95	52.81	49.41	51.28
2050	NYSE	APTV	Thu, Mar 26, 2020	51.80	55.89	50.02	55.28
2049	NYSE	APTV	Wed, Mar 25, 2020	51.17	53.43	47.56	50.73
2048	NYSE	APTV	Tue, Mar 24, 2020	50.18	52.12	47.55	49.52
2047	NYSE	APTV	Mon, Mar 23, 2020	44.36	48.64	42.11	46.50
2046	NYSE	APTV	Fri, Mar 20, 2020	42.05	49.61	41.73	45.17
2045	NYSE	APTV	Thu, Mar 19, 2020	33.23	45.36	29.33	40.58
2044	NYSE	APTV	Wed, Mar 18, 2020	44.38	45.70	29.22	33.55
2043	NYSE	APTV	Tue, Mar 17, 2020	52.39	52.86	45.65	48.31
2042	NYSE	APTV	Mon, Mar 16, 2020	59.01	59.01	51.08	51.12
2041	NYSE	APTV	Fri, Mar 13, 2020	62.80	66.50	60.16	66.47
2040	NYSE	APTV	Thu, Mar 12, 2020	62.87	64.79	58.97	59.40
2039	NYSE	APTV	Wed, Mar 11, 2020	70.59	71.63	66.97	67.23
2038	NYSE	APTV	Tue, Mar 10, 2020	72.29	73.35	69.62	72.84
2037	NYSE	APTV	Mon, Mar 9, 2020	70.60	71.57	68.12	68.91
2036	NYSE	APTV	Fri, Mar 6, 2020	75.36	77.96	74.30	76.29
2035	NYSE	APTV	Thu, Mar 5, 2020	80.35	81.67	77.93	78.50
2034	NYSE	APTV	Wed, Mar 4, 2020	82.15	83.15	80.27	83.10
2033	NYSE	APTV	Tue, Mar 3, 2020	82.41	84.87	79.83	80.57
2032	NYSE	APTV	Mon, Mar 2, 2020	78.71	82.18	77.63	82.17
2031	NYSE	APTV	Fri, Feb 28, 2020	75.32	79.39	73.80	78.11
2030	NYSE	APTV	Thu, Feb 27, 2020	80.52	81.71	77.35	77.98
2029	NYSE	APTV	Wed, Feb 26, 2020	82.11	83.44	80.80	81.10
2028	NYSE	APTV	Tue, Feb 25, 2020	84.77	84.84	79.91	81.11
2027	NYSE	APTV	Mon, Feb 24, 2020	86.73	87.18	83.72	83.98
2026	NYSE	APTV	Fri, Feb 21, 2020	90.15	90.46	88.91	90.07
2025	NYSE	APTV	Thu, Feb 20, 2020	89.97	92.04	89.97	91.09
2024	NYSE	APTV	Wed, Feb 19, 2020	88.32	90.87	87.78	90.71
2023	NYSE	APTV	Tue, Feb 18, 2020	88.06	89.48	87.57	88.02
2022	NYSE	APTV	Fri, Feb 14, 2020	90.41	90.52	88.09	88.32
2021	NYSE	APTV	Thu, Feb 13, 2020	90.40	91.10	89.74	90.52
2020	NYSE	APTV	Wed, Feb 12, 2020	91.69	92.30	90.88	91.51
2019	NYSE	APTV	Tue, Feb 11, 2020	87.65	91.10	87.11	90.78
2018	NYSE	APTV	Mon, Feb 10, 2020	86.95	87.35	86.03	87.30
2017	NYSE	APTV	Fri, Feb 7, 2020	87.47	87.49	86.63	87.13
2016	NYSE	APTV	Thu, Feb 6, 2020	90.97	90.99	87.68	88.24
2015	NYSE	APTV	Wed, Feb 5, 2020	91.82	92.50	90.28	90.52
2014	NYSE	APTV	Tue, Feb 4, 2020	88.31	91.02	88.23	90.51
2013	NYSE	APTV	Mon, Feb 3, 2020	85.57	87.56	85.25	86.50
2012	NYSE	APTV	Fri, Jan 31, 2020	86.74	87.07	84.59	84.79
2011	NYSE	APTV	Thu, Jan 30, 2020	85.00	88.14	84.51	87.68
2010	NYSE	APTV	Wed, Jan 29, 2020	90.33	91.05	89.50	89.88
2009	NYSE	APTV	Tue, Jan 28, 2020	89.57	90.30	88.70	89.64
2008	NYSE	APTV	Mon, Jan 27, 2020	89.16	89.60	88.19	88.60
2007	NYSE	APTV	Fri, Jan 24, 2020	92.81	92.84	90.75	91.54
2006	NYSE	APTV	Thu, Jan 23, 2020	90.54	92.40	89.25	92.33
2005	NYSE	APTV	Wed, Jan 22, 2020	91.84	92.41	90.89	91.15
2004	NYSE	APTV	Tue, Jan 21, 2020	91.04	91.91	90.47	91.00
2003	NYSE	APTV	Fri, Jan 17, 2020	90.90	92.19	90.48	91.53
2002	NYSE	APTV	Thu, Jan 16, 2020	88.39	91.42	88.39	91.20
2001	NYSE	APTV	Wed, Jan 15, 2020	88.73	89.33	87.59	87.89
2000	NYSE	APTV	Tue, Jan 14, 2020	88.84	89.73	88.51	89.01
1999	NYSE	APTV	Mon, Jan 13, 2020	89.42	89.42	88.63	88.87
1998	NYSE	APTV	Fri, Jan 10, 2020	91.73	91.73	89.39	89.51
1997	NYSE	APTV	Thu, Jan 9, 2020	94.11	94.35	91.69	91.73
1996	NYSE	APTV	Wed, Jan 8, 2020	91.43	93.47	90.96	93.09
1995	NYSE	APTV	Tue, Jan 7, 2020	92.33	92.50	90.85	91.19
1994	NYSE	APTV	Mon, Jan 6, 2020	93.18	93.18	91.74	92.35
1993	NYSE	APTV	Fri, Jan 3, 2020	94.25	94.83	93.60	94.10
1992	NYSE	APTV	Thu, Jan 2, 2020	95.94	96.34	95.01	96.31
1991	NYSE	APTV	Tue, Dec 31, 2019	95.27	95.88	94.70	94.97
1990	NYSE	APTV	Mon, Dec 30, 2019	96.28	96.28	95.10	95.25
1989	NYSE	APTV	Fri, Dec 27, 2019	96.17	96.58	95.76	96.31
1988	NYSE	APTV	Thu, Dec 26, 2019	95.36	95.76	94.86	95.72
1987	NYSE	APTV	Tue, Dec 24, 2019	95.80	96.04	94.89	94.89
1986	NYSE	APTV	Mon, Dec 23, 2019	96.72	96.91	95.27	95.53
1985	NYSE	APTV	Fri, Dec 20, 2019	98.93	99.04	96.25	96.35
1984	NYSE	APTV	Thu, Dec 19, 2019	97.74	98.30	97.10	97.85
1983	NYSE	APTV	Wed, Dec 18, 2019	96.30	98.18	95.94	97.86
1982	NYSE	APTV	Tue, Dec 17, 2019	95.23	95.88	94.56	95.84
1981	NYSE	APTV	Mon, Dec 16, 2019	94.84	95.87	94.38	94.96
1980	NYSE	APTV	Fri, Dec 13, 2019	95.62	96.36	93.31	93.55
1979	NYSE	APTV	Thu, Dec 12, 2019	93.68	96.14	93.28	95.81
1978	NYSE	APTV	Wed, Dec 11, 2019	93.36	93.76	92.48	92.99
1977	NYSE	APTV	Tue, Dec 10, 2019	92.87	93.24	92.22	92.77
1976	NYSE	APTV	Mon, Dec 9, 2019	93.34	93.53	92.90	92.96
1975	NYSE	APTV	Fri, Dec 6, 2019	94.55	94.83	93.30	93.77
1974	NYSE	APTV	Thu, Dec 5, 2019	92.58	93.67	91.93	93.38
1973	NYSE	APTV	Wed, Dec 4, 2019	92.07	93.05	92.07	92.37
1972	NYSE	APTV	Tue, Dec 3, 2019	93.80	95.00	91.72	91.83
1971	NYSE	APTV	Mon, Dec 2, 2019	94.72	95.57	93.68	94.50
1970	NYSE	APTV	Fri, Nov 29, 2019	94.56	94.66	93.77	93.88
1969	NYSE	APTV	Wed, Nov 27, 2019	94.87	95.27	94.08	94.68
1968	NYSE	APTV	Tue, Nov 26, 2019	93.40	94.98	93.18	94.87
1967	NYSE	APTV	Mon, Nov 25, 2019	92.50	94.02	91.97	94.02
1966	NYSE	APTV	Fri, Nov 22, 2019	90.09	91.62	89.82	91.47
1965	NYSE	APTV	Thu, Nov 21, 2019	89.97	90.87	88.82	88.99
1964	NYSE	APTV	Wed, Nov 20, 2019	90.69	90.96	89.30	89.50
1963	NYSE	APTV	Tue, Nov 19, 2019	92.57	92.69	90.76	91.14
1962	NYSE	APTV	Mon, Nov 18, 2019	91.97	92.63	91.51	92.32
1961	NYSE	APTV	Fri, Nov 15, 2019	93.16	93.16	91.93	92.31
1960	NYSE	APTV	Thu, Nov 14, 2019	91.48	92.84	91.16	92.25
1959	NYSE	APTV	Wed, Nov 13, 2019	94.21	94.23	91.27	91.69
1958	NYSE	APTV	Tue, Nov 12, 2019	96.61	96.88	94.90	95.18
1957	NYSE	APTV	Mon, Nov 11, 2019	95.99	97.12	95.72	96.05
1956	NYSE	APTV	Fri, Nov 8, 2019	96.21	96.92	95.12	96.88
1955	NYSE	APTV	Thu, Nov 7, 2019	96.43	97.64	96.29	96.49
1954	NYSE	APTV	Wed, Nov 6, 2019	95.34	95.82	94.51	95.58
1953	NYSE	APTV	Tue, Nov 5, 2019	95.59	96.35	94.92	95.23
1952	NYSE	APTV	Mon, Nov 4, 2019	93.49	95.63	93.14	95.40
1951	NYSE	APTV	Fri, Nov 1, 2019	90.72	92.49	90.27	92.35
1950	NYSE	APTV	Thu, Oct 31, 2019	92.20	92.42	89.08	89.55
1949	NYSE	APTV	Wed, Oct 30, 2019	89.01	92.76	85.89	92.42
1948	NYSE	APTV	Tue, Oct 29, 2019	89.62	90.43	89.14	90.38
1947	NYSE	APTV	Mon, Oct 28, 2019	90.48	90.70	89.95	90.11
1946	NYSE	APTV	Fri, Oct 25, 2019	88.85	89.95	88.40	89.58
1945	NYSE	APTV	Thu, Oct 24, 2019	89.72	90.19	88.85	89.02
1944	NYSE	APTV	Wed, Oct 23, 2019	90.10	90.27	88.73	89.37
1943	NYSE	APTV	Tue, Oct 22, 2019	88.86	91.02	88.19	90.39
1942	NYSE	APTV	Mon, Oct 21, 2019	89.83	89.83	88.75	89.36
1941	NYSE	APTV	Fri, Oct 18, 2019	88.68	89.72	88.64	88.96
1940	NYSE	APTV	Thu, Oct 17, 2019	89.57	89.58	88.57	89.04
1939	NYSE	APTV	Wed, Oct 16, 2019	88.59	89.75	88.26	89.11
1938	NYSE	APTV	Tue, Oct 15, 2019	86.80	88.86	86.78	88.05
1937	NYSE	APTV	Mon, Oct 14, 2019	85.91	86.82	85.85	86.59
1936	NYSE	APTV	Fri, Oct 11, 2019	84.85	87.22	84.85	86.26
1935	NYSE	APTV	Thu, Oct 10, 2019	82.17	83.98	82.17	83.17
1934	NYSE	APTV	Wed, Oct 9, 2019	81.84	82.30	81.05	81.85
1933	NYSE	APTV	Tue, Oct 8, 2019	82.33	82.91	80.53	80.56
1932	NYSE	APTV	Mon, Oct 7, 2019	83.16	84.82	82.60	84.00
1931	NYSE	APTV	Fri, Oct 4, 2019	82.98	84.15	82.96	83.43
1930	NYSE	APTV	Thu, Oct 3, 2019	81.78	83.51	81.46	82.60
1929	NYSE	APTV	Wed, Oct 2, 2019	83.75	84.69	80.57	82.22
1928	NYSE	APTV	Tue, Oct 1, 2019	87.59	88.35	85.01	85.11
1927	NYSE	APTV	Mon, Sep 30, 2019	87.27	87.96	86.92	87.42
1926	NYSE	APTV	Fri, Sep 27, 2019	87.96	88.59	86.45	86.88
1925	NYSE	APTV	Thu, Sep 26, 2019	88.26	88.34	86.79	87.71
1924	NYSE	APTV	Wed, Sep 25, 2019	86.66	88.31	85.88	88.07
1923	NYSE	APTV	Tue, Sep 24, 2019	88.50	89.12	86.32	86.69
1922	NYSE	APTV	Mon, Sep 23, 2019	88.06	89.30	87.77	87.99
1921	NYSE	APTV	Fri, Sep 20, 2019	89.87	90.05	86.95	87.07
1920	NYSE	APTV	Thu, Sep 19, 2019	89.60	90.24	89.05	89.47
1919	NYSE	APTV	Wed, Sep 18, 2019	89.52	90.14	88.75	89.51
1918	NYSE	APTV	Tue, Sep 17, 2019	89.08	89.90	87.93	89.64
1917	NYSE	APTV	Mon, Sep 16, 2019	89.56	90.92	88.71	89.59
1916	NYSE	APTV	Fri, Sep 13, 2019	90.02	91.57	89.56	90.18
1915	NYSE	APTV	Thu, Sep 12, 2019	90.80	91.45	88.96	91.15
1914	NYSE	APTV	Wed, Sep 11, 2019	90.49	91.14	88.83	91.10
1913	NYSE	APTV	Tue, Sep 10, 2019	89.44	90.76	88.47	90.76
1912	NYSE	APTV	Mon, Sep 9, 2019	89.55	90.78	89.01	90.31
1911	NYSE	APTV	Fri, Sep 6, 2019	88.26	89.08	87.03	88.75
1910	NYSE	APTV	Thu, Sep 5, 2019	85.82	88.28	85.47	88.17
1909	NYSE	APTV	Wed, Sep 4, 2019	82.91	84.23	82.75	84.19
1908	NYSE	APTV	Tue, Sep 3, 2019	82.90	82.90	80.88	81.56
1907	NYSE	APTV	Fri, Aug 30, 2019	84.14	84.82	82.83	83.17
1906	NYSE	APTV	Thu, Aug 29, 2019	83.51	84.31	82.67	83.30
1905	NYSE	APTV	Wed, Aug 28, 2019	80.72	82.84	80.13	82.68
1904	NYSE	APTV	Tue, Aug 27, 2019	81.76	82.37	80.97	81.02
1903	NYSE	APTV	Mon, Aug 26, 2019	80.79	81.36	79.99	80.86
1902	NYSE	APTV	Fri, Aug 23, 2019	82.51	83.01	79.45	79.88
1901	NYSE	APTV	Thu, Aug 22, 2019	84.08	84.55	83.06	83.52
1900	NYSE	APTV	Wed, Aug 21, 2019	83.71	83.89	83.06	83.43
1899	NYSE	APTV	Tue, Aug 20, 2019	82.87	83.22	81.02	82.19
1898	NYSE	APTV	Mon, Aug 19, 2019	83.47	83.97	82.51	83.56
1897	NYSE	APTV	Fri, Aug 16, 2019	80.09	82.12	79.87	81.85
1896	NYSE	APTV	Thu, Aug 15, 2019	79.93	80.52	78.56	79.19
1895	NYSE	APTV	Wed, Aug 14, 2019	81.50	81.52	79.36	79.52
1894	NYSE	APTV	Tue, Aug 13, 2019	82.18	84.83	81.47	83.56
1893	NYSE	APTV	Mon, Aug 12, 2019	82.83	83.66	82.14	82.56
1892	NYSE	APTV	Fri, Aug 9, 2019	84.73	85.30	83.07	83.54
1891	NYSE	APTV	Thu, Aug 8, 2019	83.89	85.72	83.75	85.46
1890	NYSE	APTV	Wed, Aug 7, 2019	81.80	83.69	80.93	83.52
1889	NYSE	APTV	Tue, Aug 6, 2019	81.75	83.49	81.72	83.20
1888	NYSE	APTV	Mon, Aug 5, 2019	81.14	81.99	80.77	80.77
1887	NYSE	APTV	Fri, Aug 2, 2019	83.09	83.57	80.54	83.25
1886	NYSE	APTV	Thu, Aug 1, 2019	88.55	88.83	82.34	83.63
1885	NYSE	APTV	Wed, Jul 31, 2019	85.74	88.98	84.95	87.65
1884	NYSE	APTV	Tue, Jul 30, 2019	80.93	81.72	79.99	81.57
1883	NYSE	APTV	Mon, Jul 29, 2019	82.32	82.75	81.61	82.18
1882	NYSE	APTV	Fri, Jul 26, 2019	82.06	82.54	81.07	82.40
1881	NYSE	APTV	Thu, Jul 25, 2019	83.22	83.41	81.27	81.91
1880	NYSE	APTV	Wed, Jul 24, 2019	81.93	83.68	81.93	83.68
1879	NYSE	APTV	Tue, Jul 23, 2019	81.71	82.92	80.15	82.20
1878	NYSE	APTV	Mon, Jul 22, 2019	80.39	81.44	79.92	80.09
1877	NYSE	APTV	Fri, Jul 19, 2019	79.02	81.99	78.69	80.09
1876	NYSE	APTV	Thu, Jul 18, 2019	77.97	78.67	77.71	78.65
1875	NYSE	APTV	Wed, Jul 17, 2019	79.80	80.00	78.23	78.36
1874	NYSE	APTV	Tue, Jul 16, 2019	79.53	80.91	78.19	79.99
1873	NYSE	APTV	Mon, Jul 15, 2019	80.23	80.90	78.72	80.78
1872	NYSE	APTV	Fri, Jul 12, 2019	78.14	80.50	78.04	80.20
1871	NYSE	APTV	Thu, Jul 11, 2019	77.36	77.81	76.87	77.72
1870	NYSE	APTV	Wed, Jul 10, 2019	76.36	77.68	75.91	77.52
1869	NYSE	APTV	Tue, Jul 9, 2019	76.23	76.45	74.91	76.07
1868	NYSE	APTV	Mon, Jul 8, 2019	78.72	79.16	76.51	76.77
1867	NYSE	APTV	Fri, Jul 5, 2019	78.67	79.72	78.56	79.19
1866	NYSE	APTV	Wed, Jul 3, 2019	80.01	80.17	79.24	79.32
1865	NYSE	APTV	Tue, Jul 2, 2019	80.80	81.09	78.83	79.58
1864	NYSE	APTV	Mon, Jul 1, 2019	82.50	82.99	79.91	80.71
1863	NYSE	APTV	Fri, Jun 28, 2019	81.01	82.51	80.83	80.83
1862	NYSE	APTV	Thu, Jun 27, 2019	80.05	81.06	79.85	81.06
1861	NYSE	APTV	Wed, Jun 26, 2019	78.24	79.75	77.27	78.92
1860	NYSE	APTV	Tue, Jun 25, 2019	78.11	78.47	77.61	78.11
1859	NYSE	APTV	Mon, Jun 24, 2019	78.17	79.07	77.12	78.31
1858	NYSE	APTV	Fri, Jun 21, 2019	78.48	78.75	77.95	78.42
1857	NYSE	APTV	Thu, Jun 20, 2019	78.27	78.70	77.29	78.47
1856	NYSE	APTV	Wed, Jun 19, 2019	77.32	77.71	76.52	76.85
1855	NYSE	APTV	Tue, Jun 18, 2019	76.48	78.41	76.43	76.80
1854	NYSE	APTV	Mon, Jun 17, 2019	75.14	76.15	74.55	75.84
1853	NYSE	APTV	Fri, Jun 14, 2019	75.93	75.93	74.24	75.33
1852	NYSE	APTV	Thu, Jun 13, 2019	74.64	76.13	74.27	76.09
1851	NYSE	APTV	Wed, Jun 12, 2019	76.13	76.21	74.78	74.89
1850	NYSE	APTV	Tue, Jun 11, 2019	77.17	77.55	75.98	76.14
1849	NYSE	APTV	Mon, Jun 10, 2019	74.75	76.77	74.50	75.71
1848	NYSE	APTV	Fri, Jun 7, 2019	73.45	74.30	72.62	73.40
1847	NYSE	APTV	Thu, Jun 6, 2019	72.35	73.31	71.89	72.92
1846	NYSE	APTV	Wed, Jun 5, 2019	70.73	72.66	70.14	72.51
1845	NYSE	APTV	Tue, Jun 4, 2019	68.44	70.70	68.31	70.51
1844	NYSE	APTV	Mon, Jun 3, 2019	64.20	67.14	64.10	66.84
1843	NYSE	APTV	Fri, May 31, 2019	65.84	65.92	63.36	64.04
1842	NYSE	APTV	Thu, May 30, 2019	68.73	69.66	68.24	68.67
1841	NYSE	APTV	Wed, May 29, 2019	68.32	69.10	67.82	68.61
1840	NYSE	APTV	Tue, May 28, 2019	68.45	69.49	68.20	69.12
1839	NYSE	APTV	Fri, May 24, 2019	68.40	68.61	67.17	67.81
1838	NYSE	APTV	Thu, May 23, 2019	68.64	68.67	66.92	67.72
1837	NYSE	APTV	Wed, May 22, 2019	71.84	71.92	69.01	69.35
1836	NYSE	APTV	Tue, May 21, 2019	73.25	73.66	72.31	72.38
1835	NYSE	APTV	Mon, May 20, 2019	72.78	73.49	72.33	72.73
1834	NYSE	APTV	Fri, May 17, 2019	73.29	74.61	73.16	73.65
1833	NYSE	APTV	Thu, May 16, 2019	75.31	75.32	73.50	73.71
1832	NYSE	APTV	Wed, May 15, 2019	73.75	75.62	72.69	75.04
1831	NYSE	APTV	Tue, May 14, 2019	73.83	75.23	73.45	74.73
1830	NYSE	APTV	Mon, May 13, 2019	75.34	75.41	72.61	73.31
1829	NYSE	APTV	Fri, May 10, 2019	77.30	78.00	75.75	77.23
1828	NYSE	APTV	Thu, May 9, 2019	77.95	78.52	76.14	77.91
1827	NYSE	APTV	Wed, May 8, 2019	79.42	80.84	79.22	79.72
1826	NYSE	APTV	Tue, May 7, 2019	78.31	79.58	78.06	79.43
1825	NYSE	APTV	Mon, May 6, 2019	77.90	79.94	77.32	79.48
1824	NYSE	APTV	Fri, May 3, 2019	79.59	80.66	78.82	80.18
1823	NYSE	APTV	Thu, May 2, 2019	75.01	80.41	74.02	79.78
1822	NYSE	APTV	Wed, May 1, 2019	85.98	86.15	83.56	83.64
1821	NYSE	APTV	Tue, Apr 30, 2019	85.49	86.14	84.54	85.70
1820	NYSE	APTV	Mon, Apr 29, 2019	86.15	86.64	85.71	85.84
1819	NYSE	APTV	Fri, Apr 26, 2019	86.31	87.03	85.36	86.51
1818	NYSE	APTV	Thu, Apr 25, 2019	88.13	88.26	85.17	85.45
1817	NYSE	APTV	Wed, Apr 24, 2019	89.49	89.55	88.89	88.95
1816	NYSE	APTV	Tue, Apr 23, 2019	89.56	89.79	88.84	89.49
1815	NYSE	APTV	Mon, Apr 22, 2019	89.75	90.53	89.45	89.74
1814	NYSE	APTV	Thu, Apr 18, 2019	90.17	90.67	89.36	90.34
1813	NYSE	APTV	Wed, Apr 17, 2019	90.78	91.32	90.40	90.72
1812	NYSE	APTV	Tue, Apr 16, 2019	89.70	90.25	89.36	90.12
1811	NYSE	APTV	Mon, Apr 15, 2019	90.68	90.88	89.36	89.72
1810	NYSE	APTV	Fri, Apr 12, 2019	89.99	91.22	89.81	90.79
1809	NYSE	APTV	Thu, Apr 11, 2019	88.55	89.15	87.94	89.08
1808	NYSE	APTV	Wed, Apr 10, 2019	87.31	88.63	87.05	88.56
1807	NYSE	APTV	Tue, Apr 9, 2019	87.36	87.72	86.73	87.51
1806	NYSE	APTV	Mon, Apr 8, 2019	87.00	88.62	86.90	88.49
1805	NYSE	APTV	Fri, Apr 5, 2019	86.55	87.25	86.38	86.94
1804	NYSE	APTV	Thu, Apr 4, 2019	85.12	86.75	84.97	86.44
1803	NYSE	APTV	Wed, Apr 3, 2019	84.16	85.80	84.14	84.98
1802	NYSE	APTV	Tue, Apr 2, 2019	82.60	83.08	82.04	82.93
1801	NYSE	APTV	Mon, Apr 1, 2019	80.68	82.67	80.39	82.58
1800	NYSE	APTV	Fri, Mar 29, 2019	79.35	79.96	79.09	79.49
1799	NYSE	APTV	Thu, Mar 28, 2019	78.13	79.60	78.07	78.81
1798	NYSE	APTV	Wed, Mar 27, 2019	79.18	79.48	77.35	77.71
1797	NYSE	APTV	Tue, Mar 26, 2019	78.61	79.29	78.34	78.98
1796	NYSE	APTV	Mon, Mar 25, 2019	77.60	78.59	77.11	78.02
1795	NYSE	APTV	Fri, Mar 22, 2019	80.19	80.60	77.58	77.61
1794	NYSE	APTV	Thu, Mar 21, 2019	80.40	81.37	80.00	80.90
1793	NYSE	APTV	Wed, Mar 20, 2019	82.59	82.73	80.17	80.43
1792	NYSE	APTV	Tue, Mar 19, 2019	81.67	83.60	81.57	82.81
1791	NYSE	APTV	Mon, Mar 18, 2019	81.75	81.97	80.52	81.00
1790	NYSE	APTV	Fri, Mar 15, 2019	81.64	82.54	81.31	81.96
1789	NYSE	APTV	Thu, Mar 14, 2019	82.00	82.00	80.67	81.10
1788	NYSE	APTV	Wed, Mar 13, 2019	82.69	83.43	82.33	82.35
1787	NYSE	APTV	Tue, Mar 12, 2019	82.89	83.43	82.43	82.47
1786	NYSE	APTV	Mon, Mar 11, 2019	81.99	83.08	81.88	82.58
1785	NYSE	APTV	Fri, Mar 8, 2019	81.24	82.11	81.01	81.79
1784	NYSE	APTV	Thu, Mar 7, 2019	81.86	82.53	80.84	82.14
1783	NYSE	APTV	Wed, Mar 6, 2019	83.64	84.24	82.31	82.46
1782	NYSE	APTV	Tue, Mar 5, 2019	83.90	84.36	83.43	83.99
1781	NYSE	APTV	Mon, Mar 4, 2019	84.46	84.96	82.87	83.95
1780	NYSE	APTV	Fri, Mar 1, 2019	83.99	84.82	83.43	84.27
1779	NYSE	APTV	Thu, Feb 28, 2019	82.95	83.31	82.28	83.11
1778	NYSE	APTV	Wed, Feb 27, 2019	82.55	83.59	82.01	83.31
1777	NYSE	APTV	Tue, Feb 26, 2019	82.58	83.31	82.39	82.77
1776	NYSE	APTV	Mon, Feb 25, 2019	83.03	83.94	82.76	83.05
1775	NYSE	APTV	Fri, Feb 22, 2019	81.43	82.41	81.15	82.36
1774	NYSE	APTV	Thu, Feb 21, 2019	81.36	82.03	80.90	81.12
1773	NYSE	APTV	Wed, Feb 20, 2019	81.64	82.41	81.50	81.71
1772	NYSE	APTV	Tue, Feb 19, 2019	80.74	81.62	80.70	81.30
1771	NYSE	APTV	Fri, Feb 15, 2019	80.35	81.18	79.79	80.95
1770	NYSE	APTV	Thu, Feb 14, 2019	78.72	80.01	77.90	79.65
1769	NYSE	APTV	Wed, Feb 13, 2019	79.24	79.96	78.70	79.52
1768	NYSE	APTV	Tue, Feb 12, 2019	76.54	77.65	76.39	77.16
1767	NYSE	APTV	Mon, Feb 11, 2019	75.70	76.68	75.46	76.06
1766	NYSE	APTV	Fri, Feb 8, 2019	75.74	75.81	73.63	75.69
1765	NYSE	APTV	Thu, Feb 7, 2019	77.25	77.57	75.66	76.22
1764	NYSE	APTV	Wed, Feb 6, 2019	78.47	79.04	78.13	78.28
1763	NYSE	APTV	Tue, Feb 5, 2019	78.23	78.99	78.11	78.66
1762	NYSE	APTV	Mon, Feb 4, 2019	78.08	78.76	76.44	78.37
1761	NYSE	APTV	Fri, Feb 1, 2019	78.21	78.72	77.09	78.02
1760	NYSE	APTV	Thu, Jan 31, 2019	76.00	79.72	75.95	79.13
1759	NYSE	APTV	Wed, Jan 30, 2019	72.58	73.99	71.92	73.79
1758	NYSE	APTV	Tue, Jan 29, 2019	72.56	72.96	71.86	72.43
1757	NYSE	APTV	Mon, Jan 28, 2019	72.42	73.19	71.82	73.03
1756	NYSE	APTV	Fri, Jan 25, 2019	72.00	73.49	71.84	73.00
1755	NYSE	APTV	Thu, Jan 24, 2019	70.50	71.96	70.34	71.82
1754	NYSE	APTV	Wed, Jan 23, 2019	71.71	71.71	69.36	70.25
1753	NYSE	APTV	Tue, Jan 22, 2019	72.38	72.62	71.16	71.72
1752	NYSE	APTV	Fri, Jan 18, 2019	71.59	73.47	70.92	72.93
1751	NYSE	APTV	Thu, Jan 17, 2019	69.95	71.15	69.59	71.14
1750	NYSE	APTV	Wed, Jan 16, 2019	69.31	71.10	69.09	70.35
1749	NYSE	APTV	Tue, Jan 15, 2019	70.33	70.80	68.48	69.82
1748	NYSE	APTV	Mon, Jan 14, 2019	69.12	70.75	68.71	70.37
1747	NYSE	APTV	Fri, Jan 11, 2019	70.23	70.33	68.92	69.43
1746	NYSE	APTV	Thu, Jan 10, 2019	69.25	70.30	68.80	70.23
1745	NYSE	APTV	Wed, Jan 9, 2019	67.76	70.92	67.76	69.54
1744	NYSE	APTV	Tue, Jan 8, 2019	64.73	67.03	64.73	67.01
1743	NYSE	APTV	Mon, Jan 7, 2019	62.80	63.91	62.18	63.57
1742	NYSE	APTV	Fri, Jan 4, 2019	60.90	63.01	60.89	62.62
1741	NYSE	APTV	Thu, Jan 3, 2019	60.92	61.08	58.91	60.42
1740	NYSE	APTV	Wed, Jan 2, 2019	60.35	61.80	59.21	61.15
1739	NYSE	APTV	Mon, Dec 31, 2018	61.50	61.67	60.32	61.57
1738	NYSE	APTV	Fri, Dec 28, 2018	62.00	62.21	60.74	61.38
1737	NYSE	APTV	Thu, Dec 27, 2018	60.39	61.96	59.28	61.96
1736	NYSE	APTV	Wed, Dec 26, 2018	60.39	61.74	58.80	61.74
1735	NYSE	APTV	Mon, Dec 24, 2018	61.25	62.03	59.98	60.08
1734	NYSE	APTV	Fri, Dec 21, 2018	62.19	63.92	61.44	61.44
1733	NYSE	APTV	Thu, Dec 20, 2018	61.82	63.45	61.70	62.36
1732	NYSE	APTV	Wed, Dec 19, 2018	63.23	65.18	61.77	62.00
1731	NYSE	APTV	Tue, Dec 18, 2018	64.77	65.53	63.15	63.39
1730	NYSE	APTV	Mon, Dec 17, 2018	65.09	66.69	63.87	64.44
1729	NYSE	APTV	Fri, Dec 14, 2018	66.03	67.40	65.74	65.95
1728	NYSE	APTV	Thu, Dec 13, 2018	67.66	68.06	66.32	66.69
1727	NYSE	APTV	Wed, Dec 12, 2018	67.79	68.48	66.91	67.37
1726	NYSE	APTV	Tue, Dec 11, 2018	67.44	68.52	66.30	66.76
1725	NYSE	APTV	Mon, Dec 10, 2018	66.79	67.32	64.89	65.33
1724	NYSE	APTV	Fri, Dec 7, 2018	69.69	70.90	66.94	67.09
1723	NYSE	APTV	Thu, Dec 6, 2018	70.12	70.32	69.00	69.87
1722	NYSE	APTV	Tue, Dec 4, 2018	74.21	75.02	70.98	71.58
1721	NYSE	APTV	Mon, Dec 3, 2018	74.49	76.65	74.49	74.71
1720	NYSE	APTV	Fri, Nov 30, 2018	71.34	72.20	71.08	71.90
1719	NYSE	APTV	Thu, Nov 29, 2018	72.42	72.72	71.44	71.50
1718	NYSE	APTV	Wed, Nov 28, 2018	71.22	72.62	70.56	72.55
1717	NYSE	APTV	Tue, Nov 27, 2018	73.65	74.20	70.73	71.09
1716	NYSE	APTV	Mon, Nov 26, 2018	73.67	74.48	72.96	74.44
1715	NYSE	APTV	Fri, Nov 23, 2018	72.53	74.13	72.47	72.99
1714	NYSE	APTV	Wed, Nov 21, 2018	71.98	73.87	70.61	73.30
1713	NYSE	APTV	Tue, Nov 20, 2018	71.58	71.90	70.41	71.06
1712	NYSE	APTV	Mon, Nov 19, 2018	74.16	74.33	71.65	72.24
1711	NYSE	APTV	Fri, Nov 16, 2018	74.59	75.21	73.62	74.18
1710	NYSE	APTV	Thu, Nov 15, 2018	74.52	75.33	72.49	75.15
1709	NYSE	APTV	Wed, Nov 14, 2018	75.21	76.20	74.86	75.00
1708	NYSE	APTV	Tue, Nov 13, 2018	74.67	76.45	74.57	75.00
1707	NYSE	APTV	Mon, Nov 12, 2018	75.74	76.40	74.17	74.50
1706	NYSE	APTV	Fri, Nov 9, 2018	76.83	76.83	74.88	75.62
1705	NYSE	APTV	Thu, Nov 8, 2018	77.61	78.96	77.35	77.68
1704	NYSE	APTV	Wed, Nov 7, 2018	76.64	78.44	75.46	78.35
1703	NYSE	APTV	Tue, Nov 6, 2018	75.70	77.09	75.70	76.37
1702	NYSE	APTV	Mon, Nov 5, 2018	79.03	79.12	75.73	75.88
1701	NYSE	APTV	Fri, Nov 2, 2018	78.13	79.84	77.83	79.46
1700	NYSE	APTV	Thu, Nov 1, 2018	77.26	77.69	75.61	77.44
1699	NYSE	APTV	Wed, Oct 31, 2018	76.60	78.42	75.71	76.80
1698	NYSE	APTV	Tue, Oct 30, 2018	76.19	76.89	72.96	74.17
1697	NYSE	APTV	Mon, Oct 29, 2018	76.92	79.98	75.14	76.22
1696	NYSE	APTV	Fri, Oct 26, 2018	72.39	74.70	71.66	73.73
1695	NYSE	APTV	Thu, Oct 25, 2018	73.86	74.45	72.73	74.13
1694	NYSE	APTV	Wed, Oct 24, 2018	75.84	76.37	72.75	72.88
1693	NYSE	APTV	Tue, Oct 23, 2018	72.92	76.73	72.08	76.33
1692	NYSE	APTV	Mon, Oct 22, 2018	74.82	75.09	73.73	74.28
1691	NYSE	APTV	Fri, Oct 19, 2018	73.50	75.09	72.82	74.29
1690	NYSE	APTV	Thu, Oct 18, 2018	73.78	74.62	72.82	74.21
1689	NYSE	APTV	Wed, Oct 17, 2018	74.07	74.42	72.79	73.98
1688	NYSE	APTV	Tue, Oct 16, 2018	74.58	74.72	73.62	74.28
1687	NYSE	APTV	Mon, Oct 15, 2018	73.87	74.67	73.45	73.65
1686	NYSE	APTV	Fri, Oct 12, 2018	75.00	75.72	72.52	74.02
1685	NYSE	APTV	Thu, Oct 11, 2018	75.07	76.76	72.87	73.92
1684	NYSE	APTV	Wed, Oct 10, 2018	76.10	76.95	74.82	75.63
1683	NYSE	APTV	Tue, Oct 9, 2018	79.77	79.96	76.12	76.56
1682	NYSE	APTV	Mon, Oct 8, 2018	78.53	80.06	78.43	79.70
1681	NYSE	APTV	Fri, Oct 5, 2018	82.11	82.35	78.55	79.01
1680	NYSE	APTV	Thu, Oct 4, 2018	84.75	85.05	82.51	82.83
1679	NYSE	APTV	Wed, Oct 3, 2018	85.70	86.77	85.09	85.13
1678	NYSE	APTV	Tue, Oct 2, 2018	84.43	85.33	83.92	84.94
1677	NYSE	APTV	Mon, Oct 1, 2018	85.25	85.38	84.04	84.09
1676	NYSE	APTV	Fri, Sep 28, 2018	83.86	84.53	83.04	83.90
1675	NYSE	APTV	Thu, Sep 27, 2018	84.98	84.98	83.87	84.14
1674	NYSE	APTV	Wed, Sep 26, 2018	84.73	86.03	84.53	84.68
1673	NYSE	APTV	Tue, Sep 25, 2018	87.72	87.72	84.50	84.81
1672	NYSE	APTV	Mon, Sep 24, 2018	89.44	89.50	86.67	87.99
1671	NYSE	APTV	Fri, Sep 21, 2018	90.69	92.98	89.38	90.27
1670	NYSE	APTV	Thu, Sep 20, 2018	88.09	90.09	88.00	89.77
1669	NYSE	APTV	Wed, Sep 19, 2018	86.31	88.09	86.31	87.30
1668	NYSE	APTV	Tue, Sep 18, 2018	85.25	86.11	84.63	86.01
1667	NYSE	APTV	Mon, Sep 17, 2018	86.96	87.14	85.34	85.45
1666	NYSE	APTV	Fri, Sep 14, 2018	86.24	87.46	85.91	86.88
1665	NYSE	APTV	Thu, Sep 13, 2018	85.43	86.60	85.43	86.07
1664	NYSE	APTV	Wed, Sep 12, 2018	84.65	85.87	84.19	84.86
1663	NYSE	APTV	Tue, Sep 11, 2018	85.15	85.36	84.34	84.96
1662	NYSE	APTV	Mon, Sep 10, 2018	84.92	85.62	84.89	85.52
1661	NYSE	APTV	Fri, Sep 7, 2018	84.70	85.02	83.44	84.33
1660	NYSE	APTV	Thu, Sep 6, 2018	85.25	85.35	83.71	84.78
1659	NYSE	APTV	Wed, Sep 5, 2018	86.42	86.92	85.22	85.26
1658	NYSE	APTV	Tue, Sep 4, 2018	87.81	88.00	86.29	87.04
1657	NYSE	APTV	Fri, Aug 31, 2018	88.28	88.75	87.35	88.01
1656	NYSE	APTV	Thu, Aug 30, 2018	90.70	90.85	88.64	88.95
1655	NYSE	APTV	Wed, Aug 29, 2018	92.38	92.38	90.60	90.78
1654	NYSE	APTV	Tue, Aug 28, 2018	92.78	92.88	90.13	92.06
1653	NYSE	APTV	Mon, Aug 27, 2018	88.95	92.19	88.80	92.05
1652	NYSE	APTV	Fri, Aug 24, 2018	89.20	89.31	87.83	88.47
1651	NYSE	APTV	Thu, Aug 23, 2018	91.00	91.03	88.92	89.09
1650	NYSE	APTV	Wed, Aug 22, 2018	92.00	92.30	90.62	90.82
1649	NYSE	APTV	Tue, Aug 21, 2018	94.55	95.00	93.64	93.76
1648	NYSE	APTV	Mon, Aug 20, 2018	93.26	94.62	93.26	94.48
1647	NYSE	APTV	Fri, Aug 17, 2018	91.64	93.02	91.21	92.76
1646	NYSE	APTV	Thu, Aug 16, 2018	91.75	92.37	91.30	91.78
1645	NYSE	APTV	Wed, Aug 15, 2018	93.56	93.76	90.18	90.98
1644	NYSE	APTV	Tue, Aug 14, 2018	93.33	94.51	92.95	94.03
1643	NYSE	APTV	Mon, Aug 13, 2018	94.61	94.64	92.38	92.77
1642	NYSE	APTV	Fri, Aug 10, 2018	95.90	96.02	93.35	94.53
1641	NYSE	APTV	Thu, Aug 9, 2018	98.30	98.50	96.70	96.72
1640	NYSE	APTV	Wed, Aug 8, 2018	97.85	98.51	97.08	98.09
1639	NYSE	APTV	Tue, Aug 7, 2018	98.27	98.61	97.26	98.45
1638	NYSE	APTV	Mon, Aug 6, 2018	98.54	98.77	97.88	97.80
1637	NYSE	APTV	Fri, Aug 3, 2018	97.16	98.61	97.08	98.45
1636	NYSE	APTV	Thu, Aug 2, 2018	95.16	96.89	94.00	96.77
1635	NYSE	APTV	Wed, Aug 1, 2018	98.01	98.35	95.46	95.89
1634	NYSE	APTV	Tue, Jul 31, 2018	93.03	98.40	92.99	98.07
1633	NYSE	APTV	Mon, Jul 30, 2018	94.37	94.93	92.40	92.50
1632	NYSE	APTV	Fri, Jul 27, 2018	93.50	94.84	92.86	93.61
1631	NYSE	APTV	Thu, Jul 26, 2018	95.10	95.92	93.17	93.25
1630	NYSE	APTV	Wed, Jul 25, 2018	92.51	95.55	90.73	95.20
1629	NYSE	APTV	Tue, Jul 24, 2018	93.54	94.19	92.86	93.22
1628	NYSE	APTV	Mon, Jul 23, 2018	92.49	92.97	91.95	92.73
1627	NYSE	APTV	Fri, Jul 20, 2018	94.02	94.22	92.13	92.94
1626	NYSE	APTV	Thu, Jul 19, 2018	96.19	96.69	94.80	94.97
1625	NYSE	APTV	Wed, Jul 18, 2018	96.20	97.22	95.78	96.78
1624	NYSE	APTV	Tue, Jul 17, 2018	93.02	96.46	93.01	96.34
1623	NYSE	APTV	Mon, Jul 16, 2018	93.60	94.04	93.20	93.55
1622	NYSE	APTV	Fri, Jul 13, 2018	93.49	93.99	93.11	93.63
1621	NYSE	APTV	Thu, Jul 12, 2018	93.45	93.49	92.30	93.11
1620	NYSE	APTV	Wed, Jul 11, 2018	95.26	95.26	92.97	93.04
1619	NYSE	APTV	Tue, Jul 10, 2018	95.10	96.44	94.92	96.34
1618	NYSE	APTV	Mon, Jul 9, 2018	94.70	95.59	94.27	95.53
1617	NYSE	APTV	Fri, Jul 6, 2018	93.00	94.41	92.43	94.26
1616	NYSE	APTV	Thu, Jul 5, 2018	91.99	94.14	91.99	93.07
1615	NYSE	APTV	Tue, Jul 3, 2018	92.07	92.67	90.77	90.91
1614	NYSE	APTV	Mon, Jul 2, 2018	91.01	92.19	89.50	92.15
1613	NYSE	APTV	Fri, Jun 29, 2018	92.81	92.81	91.62	91.63
1612	NYSE	APTV	Thu, Jun 28, 2018	92.86	92.97	90.13	91.93
1611	NYSE	APTV	Wed, Jun 27, 2018	95.25	95.81	93.28	93.28
1610	NYSE	APTV	Tue, Jun 26, 2018	95.20	95.62	94.43	94.88
1609	NYSE	APTV	Mon, Jun 25, 2018	95.79	95.88	93.64	95.12
1608	NYSE	APTV	Fri, Jun 22, 2018	98.03	98.18	95.40	96.24
1607	NYSE	APTV	Thu, Jun 21, 2018	99.09	99.09	96.34	97.28
1606	NYSE	APTV	Wed, Jun 20, 2018	101.33	102.14	99.32	99.58
1605	NYSE	APTV	Tue, Jun 19, 2018	101.65	101.94	99.79	100.56
1604	NYSE	APTV	Mon, Jun 18, 2018	101.72	103.23	101.61	102.93
1603	NYSE	APTV	Fri, Jun 15, 2018	102.63	102.88	101.53	102.73
1602	NYSE	APTV	Thu, Jun 14, 2018	101.98	102.98	101.46	102.61
1601	NYSE	APTV	Wed, Jun 13, 2018	101.96	102.08	101.48	101.62
1600	NYSE	APTV	Tue, Jun 12, 2018	102.00	102.46	101.42	101.97
1599	NYSE	APTV	Mon, Jun 11, 2018	101.07	102.13	100.93	101.82
1598	NYSE	APTV	Fri, Jun 8, 2018	100.66	101.04	100.15	100.81
1597	NYSE	APTV	Thu, Jun 7, 2018	101.00	101.22	99.97	100.66
1596	NYSE	APTV	Wed, Jun 6, 2018	100.41	101.01	99.28	100.99
1595	NYSE	APTV	Tue, Jun 5, 2018	99.80	100.37	99.48	100.13
1594	NYSE	APTV	Mon, Jun 4, 2018	99.14	99.50	98.62	99.45
1593	NYSE	APTV	Fri, Jun 1, 2018	98.31	99.28	97.97	99.08
1592	NYSE	APTV	Thu, May 31, 2018	96.75	97.95	96.54	97.50
1591	NYSE	APTV	Wed, May 30, 2018	96.63	96.70	95.77	96.47
1590	NYSE	APTV	Tue, May 29, 2018	97.32	97.45	95.33	96.21
1589	NYSE	APTV	Fri, May 25, 2018	97.45	97.75	97.17	97.65
1588	NYSE	APTV	Thu, May 24, 2018	97.45	97.88	96.74	97.68
1587	NYSE	APTV	Wed, May 23, 2018	97.71	98.36	97.21	97.89
1586	NYSE	APTV	Tue, May 22, 2018	98.20	98.79	97.94	98.14
1585	NYSE	APTV	Mon, May 21, 2018	98.10	98.65	97.90	98.18
1584	NYSE	APTV	Fri, May 18, 2018	98.00	98.24	96.88	97.34
1583	NYSE	APTV	Thu, May 17, 2018	97.50	98.67	97.40	98.23
1582	NYSE	APTV	Wed, May 16, 2018	96.07	98.20	95.65	97.86
1581	NYSE	APTV	Tue, May 15, 2018	95.03	96.03	94.63	96.00
1580	NYSE	APTV	Mon, May 14, 2018	96.06	96.73	95.57	95.72
1579	NYSE	APTV	Fri, May 11, 2018	96.06	96.84	95.72	96.22
1578	NYSE	APTV	Thu, May 10, 2018	94.33	96.09	93.89	96.06
1577	NYSE	APTV	Wed, May 9, 2018	94.00	94.44	93.66	94.39
1576	NYSE	APTV	Tue, May 8, 2018	92.72	93.75	92.15	93.64
1575	NYSE	APTV	Mon, May 7, 2018	92.90	94.22	92.36	93.06
1574	NYSE	APTV	Fri, May 4, 2018	90.35	92.78	90.07	92.59
1573	NYSE	APTV	Thu, May 3, 2018	90.98	91.89	89.20	91.12
1572	NYSE	APTV	Wed, May 2, 2018	85.30	91.43	85.30	90.03
1571	NYSE	APTV	Tue, May 1, 2018	84.71	85.10	83.69	84.53
1570	NYSE	APTV	Mon, Apr 30, 2018	86.45	86.58	84.54	84.58
1569	NYSE	APTV	Fri, Apr 27, 2018	87.07	87.50	85.93	86.01
1568	NYSE	APTV	Thu, Apr 26, 2018	85.31	87.62	84.53	87.42
1567	NYSE	APTV	Wed, Apr 25, 2018	85.50	85.65	84.29	85.21
1566	NYSE	APTV	Tue, Apr 24, 2018	87.31	88.13	84.70	85.85
1565	NYSE	APTV	Mon, Apr 23, 2018	86.50	86.96	85.95	86.54
1564	NYSE	APTV	Fri, Apr 20, 2018	86.26	86.51	85.49	86.31
1563	NYSE	APTV	Thu, Apr 19, 2018	87.71	87.71	84.76	86.02
1562	NYSE	APTV	Wed, Apr 18, 2018	88.50	88.93	87.54	87.70
1561	NYSE	APTV	Tue, Apr 17, 2018	88.53	88.83	87.75	88.13
1560	NYSE	APTV	Mon, Apr 16, 2018	86.50	87.43	86.07	86.92
1559	NYSE	APTV	Fri, Apr 13, 2018	86.29	86.86	85.30	85.51
1558	NYSE	APTV	Thu, Apr 12, 2018	86.14	86.47	85.61	85.86
1557	NYSE	APTV	Wed, Apr 11, 2018	85.61	86.38	85.03	85.40
1556	NYSE	APTV	Tue, Apr 10, 2018	84.82	86.28	84.77	86.03
1555	NYSE	APTV	Mon, Apr 9, 2018	84.37	84.92	83.63	83.67
1554	NYSE	APTV	Fri, Apr 6, 2018	84.87	85.37	83.10	83.82
1553	NYSE	APTV	Thu, Apr 5, 2018	85.20	86.13	84.82	85.90
1552	NYSE	APTV	Wed, Apr 4, 2018	81.50	84.36	81.04	84.22
1551	NYSE	APTV	Tue, Apr 3, 2018	82.56	83.86	81.57	82.58
1550	NYSE	APTV	Mon, Apr 2, 2018	84.59	84.59	80.62	81.58
1549	NYSE	APTV	Thu, Mar 29, 2018	83.25	85.41	83.10	84.97
1548	NYSE	APTV	Wed, Mar 28, 2018	83.99	84.66	82.31	82.82
1547	NYSE	APTV	Tue, Mar 27, 2018	85.13	86.79	83.67	84.33
1546	NYSE	APTV	Mon, Mar 26, 2018	82.71	85.12	82.59	85.04
1545	NYSE	APTV	Fri, Mar 23, 2018	83.81	85.36	81.14	81.21
1544	NYSE	APTV	Thu, Mar 22, 2018	87.54	88.02	83.47	83.79
1543	NYSE	APTV	Wed, Mar 21, 2018	87.98	89.08	87.60	88.14
1542	NYSE	APTV	Tue, Mar 20, 2018	88.40	88.72	87.50	87.85
1541	NYSE	APTV	Mon, Mar 19, 2018	89.22	89.68	87.21	87.89
1540	NYSE	APTV	Fri, Mar 16, 2018	89.13	89.73	88.75	89.32
1539	NYSE	APTV	Thu, Mar 15, 2018	89.54	89.86	88.40	88.96
1538	NYSE	APTV	Wed, Mar 14, 2018	91.38	91.70	89.28	89.30
1537	NYSE	APTV	Tue, Mar 13, 2018	91.46	92.36	90.67	90.90
1536	NYSE	APTV	Mon, Mar 12, 2018	92.34	93.07	91.18	91.45
1535	NYSE	APTV	Fri, Mar 9, 2018	90.77	92.45	90.52	92.27
1534	NYSE	APTV	Thu, Mar 8, 2018	89.69	90.03	88.89	89.70
1533	NYSE	APTV	Wed, Mar 7, 2018	89.02	89.66	88.37	89.42
1532	NYSE	APTV	Tue, Mar 6, 2018	89.43	90.68	88.61	89.95
1531	NYSE	APTV	Mon, Mar 5, 2018	88.03	89.28	87.37	88.82
1530	NYSE	APTV	Fri, Mar 2, 2018	87.06	89.19	86.91	88.61
1529	NYSE	APTV	Thu, Mar 1, 2018	91.12	91.48	86.51	87.77
1528	NYSE	APTV	Wed, Feb 28, 2018	92.99	93.16	91.29	91.33
1527	NYSE	APTV	Tue, Feb 27, 2018	94.73	94.91	92.60	92.62
1526	NYSE	APTV	Mon, Feb 26, 2018	93.82	94.79	93.05	94.72
1525	NYSE	APTV	Fri, Feb 23, 2018	93.21	93.78	92.21	93.06
1524	NYSE	APTV	Thu, Feb 22, 2018	93.23	93.86	92.29	92.94
1523	NYSE	APTV	Wed, Feb 21, 2018	92.31	94.15	91.76	92.55
1522	NYSE	APTV	Tue, Feb 20, 2018	91.74	93.40	91.74	92.34
1521	NYSE	APTV	Fri, Feb 16, 2018	92.65	93.90	92.37	92.40
1520	NYSE	APTV	Thu, Feb 15, 2018	93.52	93.65	91.64	93.33
1519	NYSE	APTV	Wed, Feb 14, 2018	90.16	92.93	89.91	92.69
1518	NYSE	APTV	Tue, Feb 13, 2018	90.76	91.99	90.28	90.77
1517	NYSE	APTV	Mon, Feb 12, 2018	89.25	92.30	88.64	91.44
1516	NYSE	APTV	Fri, Feb 9, 2018	90.30	90.69	86.18	88.56
1515	NYSE	APTV	Thu, Feb 8, 2018	93.43	93.80	89.24	89.27
1514	NYSE	APTV	Wed, Feb 7, 2018	92.53	95.35	92.24	93.69
1513	NYSE	APTV	Tue, Feb 6, 2018	89.81	93.39	88.91	92.60
1512	NYSE	APTV	Mon, Feb 5, 2018	93.88	95.63	91.01	91.14
1511	NYSE	APTV	Fri, Feb 2, 2018	95.80	95.99	94.11	94.21
1510	NYSE	APTV	Thu, Feb 1, 2018	90.83	96.91	90.80	95.80
1509	NYSE	APTV	Wed, Jan 31, 2018	95.26	95.97	94.14	94.88
1508	NYSE	APTV	Tue, Jan 30, 2018	94.41	95.27	93.99	94.63
1507	NYSE	APTV	Mon, Jan 29, 2018	95.23	95.47	94.16	94.89
1506	NYSE	APTV	Fri, Jan 26, 2018	93.17	94.74	92.75	94.48
1505	NYSE	APTV	Thu, Jan 25, 2018	94.00	94.34	92.07	92.49
1504	NYSE	APTV	Wed, Jan 24, 2018	93.71	94.69	92.87	93.54
1503	NYSE	APTV	Tue, Jan 23, 2018	93.23	93.55	92.32	92.83
1502	NYSE	APTV	Mon, Jan 22, 2018	94.09	94.38	92.18	93.55
1501	NYSE	APTV	Fri, Jan 19, 2018	93.47	94.04	92.74	93.52
1500	NYSE	APTV	Thu, Jan 18, 2018	93.92	94.00	92.45	93.10
1499	NYSE	APTV	Wed, Jan 17, 2018	92.38	94.18	91.93	93.56
1498	NYSE	APTV	Tue, Jan 16, 2018	93.96	94.02	92.19	92.56
1497	NYSE	APTV	Fri, Jan 12, 2018	92.33	93.29	92.06	92.91
1496	NYSE	APTV	Thu, Jan 11, 2018	90.56	92.27	90.14	92.06
1495	NYSE	APTV	Wed, Jan 10, 2018	92.19	92.44	90.18	90.46
1494	NYSE	APTV	Tue, Jan 9, 2018	92.29	93.69	92.23	92.75
1493	NYSE	APTV	Mon, Jan 8, 2018	92.50	92.97	91.12	91.93
1492	NYSE	APTV	Fri, Jan 5, 2018	89.80	91.71	89.52	91.57
1491	NYSE	APTV	Thu, Jan 4, 2018	87.94	89.42	87.94	88.91
1490	NYSE	APTV	Wed, Jan 3, 2018	86.09	87.86	85.73	87.54
1489	NYSE	APTV	Tue, Jan 2, 2018	84.89	86.45	84.50	86.11
1488	NYSE	APTV	Fri, Dec 29, 2017	85.65	85.97	84.83	84.83
1487	NYSE	APTV	Thu, Dec 28, 2017	85.03	85.59	84.72	85.56
1486	NYSE	APTV	Wed, Dec 27, 2017	85.03	85.47	84.61	84.73
1485	NYSE	APTV	Tue, Dec 26, 2017	84.64	85.12	84.46	84.88
1484	NYSE	APTV	Fri, Dec 22, 2017	85.19	85.19	84.16	84.79
1483	NYSE	APTV	Thu, Dec 21, 2017	86.04	86.79	84.88	84.98
1482	NYSE	APTV	Wed, Dec 20, 2017	86.14	86.39	85.30	85.87
1481	NYSE	APTV	Tue, Dec 19, 2017	84.75	86.91	84.65	85.62
1480	NYSE	APTV	Mon, Dec 18, 2017	84.58	85.47	84.13	84.24
1479	NYSE	APTV	Fri, Dec 15, 2017	83.88	84.48	83.42	84.40
1478	NYSE	APTV	Thu, Dec 14, 2017	83.58	84.63	82.97	83.05
1477	NYSE	APTV	Wed, Dec 13, 2017	85.99	86.07	83.44	83.56
1476	NYSE	APTV	Tue, Dec 12, 2017	86.61	86.62	85.38	85.67
1475	NYSE	APTV	Mon, Dec 11, 2017	86.30	86.94	85.04	85.89
1474	NYSE	APTV	Fri, Dec 8, 2017	84.96	85.93	84.23	85.22
1473	NYSE	APTV	Thu, Dec 7, 2017	84.80	85.42	83.87	84.38
1472	NYSE	APTV	Wed, Dec 6, 2017	88.44	89.64	85.18	85.36
1471	NYSE	APTV	Tue, Dec 5, 2017	88.89	89.66	86.16	88.77
1470	NYSE	APTV	Mon, Dec 4, 2017	86.73	87.94	85.19	87.33
1469	NYSE	APTV	Fri, Dec 1, 2017	87.25	87.54	85.00	86.70
1468	NYSE	APTV	Thu, Nov 30, 2017	85.94	87.94	84.80	87.67
1467	NYSE	APTV	Wed, Nov 29, 2017	85.62	85.81	84.90	85.48
1466	NYSE	APTV	Tue, Nov 28, 2017	84.60	85.40	84.28	85.20
1465	NYSE	APTV	Mon, Nov 27, 2017	84.60	84.99	84.13	84.40
1464	NYSE	APTV	Fri, Nov 24, 2017	84.41	84.58	83.97	84.48
1463	NYSE	APTV	Wed, Nov 22, 2017	85.43	85.92	84.19	84.41
1462	NYSE	APTV	Tue, Nov 21, 2017	86.00	86.10	85.36	85.43
1461	NYSE	APTV	Mon, Nov 20, 2017	85.43	86.26	84.86	85.55
1460	NYSE	APTV	Fri, Nov 17, 2017	82.85	83.16	81.81	82.67
1459	NYSE	APTV	Thu, Nov 16, 2017	82.71	83.57	82.53	83.12
1458	NYSE	APTV	Wed, Nov 15, 2017	83.16	83.67	81.71	82.22
1457	NYSE	APTV	Tue, Nov 14, 2017	82.09	84.00	82.09	84.00
1456	NYSE	APTV	Mon, Nov 13, 2017	79.55	80.37	79.29	80.05
1455	NYSE	APTV	Fri, Nov 10, 2017	79.98	80.73	79.64	79.81
1454	NYSE	APTV	Thu, Nov 9, 2017	80.17	80.63	79.20	80.06
1453	NYSE	APTV	Wed, Nov 8, 2017	80.84	81.45	80.42	80.70
1452	NYSE	APTV	Tue, Nov 7, 2017	81.48	81.98	81.14	81.46
1451	NYSE	APTV	Mon, Nov 6, 2017	81.49	82.03	80.76	81.47
1450	NYSE	APTV	Fri, Nov 3, 2017	83.06	83.11	80.94	81.15
1449	NYSE	APTV	Thu, Nov 2, 2017	82.96	83.67	80.61	83.18
1448	NYSE	APTV	Wed, Nov 1, 2017	84.18	84.70	83.00	83.24
1447	NYSE	APTV	Tue, Oct 31, 2017	82.33	83.34	82.22	83.24
1446	NYSE	APTV	Mon, Oct 30, 2017	82.28	82.42	81.61	82.29
1445	NYSE	APTV	Fri, Oct 27, 2017	82.96	82.98	81.58	82.69
1444	NYSE	APTV	Thu, Oct 26, 2017	82.33	83.34	82.00	82.98
1443	NYSE	APTV	Wed, Oct 25, 2017	82.07	82.33	81.10	81.58
1442	NYSE	APTV	Tue, Oct 24, 2017	82.22	82.80	81.92	82.31
1441	NYSE	APTV	Mon, Oct 23, 2017	81.62	82.55	81.33	81.89
1440	NYSE	APTV	Fri, Oct 20, 2017	82.28	82.57	80.97	81.11
1439	NYSE	APTV	Thu, Oct 19, 2017	81.45	81.89	80.27	81.78
1438	NYSE	APTV	Wed, Oct 18, 2017	81.62	81.96	81.18	81.86
1437	NYSE	APTV	Tue, Oct 17, 2017	82.08	82.17	81.07	81.45
1436	NYSE	APTV	Mon, Oct 16, 2017	82.08	82.09	80.98	82.07
1435	NYSE	APTV	Fri, Oct 13, 2017	82.56	82.85	81.56	81.65
1434	NYSE	APTV	Thu, Oct 12, 2017	81.91	82.37	81.64	82.17
1433	NYSE	APTV	Wed, Oct 11, 2017	82.43	83.72	81.75	83.13
1432	NYSE	APTV	Tue, Oct 10, 2017	82.62	83.21	81.56	82.60
1431	NYSE	APTV	Mon, Oct 9, 2017	84.19	84.59	83.65	83.86
1430	NYSE	APTV	Fri, Oct 6, 2017	85.39	85.54	84.06	84.14
1429	NYSE	APTV	Thu, Oct 5, 2017	85.98	86.21	84.92	85.69
1428	NYSE	APTV	Wed, Oct 4, 2017	83.43	85.69	83.43	85.69
1427	NYSE	APTV	Tue, Oct 3, 2017	84.18	84.70	83.26	83.44
1426	NYSE	APTV	Mon, Oct 2, 2017	82.44	83.72	82.09	83.72
1425	NYSE	APTV	Fri, Sep 29, 2017	81.87	83.18	81.77	82.42
1424	NYSE	APTV	Thu, Sep 28, 2017	82.49	83.21	80.86	81.87
1423	NYSE	APTV	Wed, Sep 27, 2017	86.89	87.08	82.32	82.74
1422	NYSE	APTV	Tue, Sep 26, 2017	86.69	87.18	86.10	86.36
1421	NYSE	APTV	Mon, Sep 25, 2017	86.07	86.82	85.77	86.65
1420	NYSE	APTV	Fri, Sep 22, 2017	84.62	86.23	84.54	86.09
1419	NYSE	APTV	Thu, Sep 21, 2017	84.94	84.94	84.24	84.63
1418	NYSE	APTV	Wed, Sep 20, 2017	84.71	85.07	83.99	84.72
1417	NYSE	APTV	Tue, Sep 19, 2017	84.46	84.83	83.75	84.51
1416	NYSE	APTV	Mon, Sep 18, 2017	84.11	84.45	83.56	84.24
1415	NYSE	APTV	Fri, Sep 15, 2017	82.01	84.18	82.01	83.92
1414	NYSE	APTV	Thu, Sep 14, 2017	82.14	82.77	81.47	81.99
1413	NYSE	APTV	Wed, Sep 13, 2017	81.92	82.34	81.61	82.07
1412	NYSE	APTV	Tue, Sep 12, 2017	81.98	82.14	81.57	81.91
1411	NYSE	APTV	Mon, Sep 11, 2017	81.52	82.07	81.07	81.66
1410	NYSE	APTV	Fri, Sep 8, 2017	81.14	81.39	80.25	80.96
1409	NYSE	APTV	Thu, Sep 7, 2017	81.19	81.35	80.52	81.14
1408	NYSE	APTV	Wed, Sep 6, 2017	81.42	81.64	80.66	81.02
1407	NYSE	APTV	Tue, Sep 5, 2017	81.66	82.31	80.74	80.90
1406	NYSE	APTV	Fri, Sep 1, 2017	80.90	82.08	80.85	81.76
1405	NYSE	APTV	Thu, Aug 31, 2017	80.05	80.97	79.78	80.74
1404	NYSE	APTV	Wed, Aug 30, 2017	78.98	79.64	78.75	79.61
1403	NYSE	APTV	Tue, Aug 29, 2017	78.55	79.13	78.39	78.95
1402	NYSE	APTV	Mon, Aug 28, 2017	79.17	79.43	78.69	79.14
1401	NYSE	APTV	Fri, Aug 25, 2017	79.94	79.94	78.88	78.95
1400	NYSE	APTV	Thu, Aug 24, 2017	79.18	79.70	78.77	79.18
1399	NYSE	APTV	Wed, Aug 23, 2017	78.35	79.19	78.22	78.89
1398	NYSE	APTV	Tue, Aug 22, 2017	77.90	79.24	77.90	78.88
1397	NYSE	APTV	Mon, Aug 21, 2017	77.50	78.06	77.06	77.82
1396	NYSE	APTV	Fri, Aug 18, 2017	77.17	77.62	76.61	77.28
1395	NYSE	APTV	Thu, Aug 17, 2017	78.29	78.70	77.41	77.41
1394	NYSE	APTV	Wed, Aug 16, 2017	78.68	79.10	78.53	78.82
1393	NYSE	APTV	Tue, Aug 15, 2017	78.35	78.64	77.74	78.18
1392	NYSE	APTV	Mon, Aug 14, 2017	78.15	78.56	77.96	78.31
1391	NYSE	APTV	Fri, Aug 11, 2017	76.60	77.52	76.28	77.34
1390	NYSE	APTV	Thu, Aug 10, 2017	77.23	77.48	75.99	76.35
1389	NYSE	APTV	Wed, Aug 9, 2017	78.25	78.91	77.29	77.73
1388	NYSE	APTV	Tue, Aug 8, 2017	78.16	79.26	78.10	78.67
1387	NYSE	APTV	Mon, Aug 7, 2017	77.97	78.55	77.33	78.29
1386	NYSE	APTV	Fri, Aug 4, 2017	78.06	78.26	77.47	78.05
1385	NYSE	APTV	Thu, Aug 3, 2017	76.42	78.41	76.39	77.78
1384	NYSE	APTV	Wed, Aug 2, 2017	72.97	76.28	72.83	76.24
1383	NYSE	APTV	Tue, Aug 1, 2017	75.99	76.03	74.19	75.24
1382	NYSE	APTV	Mon, Jul 31, 2017	75.76	76.32	75.28	75.73
1381	NYSE	APTV	Fri, Jul 28, 2017	75.58	75.82	75.13	75.34
1380	NYSE	APTV	Thu, Jul 27, 2017	76.24	76.45	75.12	75.81
1379	NYSE	APTV	Wed, Jul 26, 2017	75.94	76.58	75.29	75.94
1378	NYSE	APTV	Tue, Jul 25, 2017	76.54	76.54	75.81	76.16
1377	NYSE	APTV	Mon, Jul 24, 2017	76.13	76.38	75.62	75.80
1376	NYSE	APTV	Fri, Jul 21, 2017	76.76	76.83	75.22	76.16
1375	NYSE	APTV	Thu, Jul 20, 2017	78.23	78.26	77.43	77.98
1374	NYSE	APTV	Wed, Jul 19, 2017	76.88	77.85	76.58	77.80
1373	NYSE	APTV	Tue, Jul 18, 2017	77.06	77.15	76.17	76.73
1372	NYSE	APTV	Mon, Jul 17, 2017	76.79	77.23	76.28	77.00
1371	NYSE	APTV	Fri, Jul 14, 2017	76.93	76.98	75.88	76.58
1370	NYSE	APTV	Thu, Jul 13, 2017	77.56	78.08	76.73	76.87
1369	NYSE	APTV	Wed, Jul 12, 2017	77.25	78.26	77.25	77.56
1368	NYSE	APTV	Tue, Jul 11, 2017	76.15	77.44	75.44	76.87
1367	NYSE	APTV	Mon, Jul 10, 2017	74.69	76.35	74.48	76.16
1366	NYSE	APTV	Fri, Jul 7, 2017	72.70	74.83	72.51	74.65
1365	NYSE	APTV	Thu, Jul 6, 2017	73.30	73.72	72.43	72.64
1364	NYSE	APTV	Wed, Jul 5, 2017	73.53	73.83	72.68	73.62
1363	NYSE	APTV	Mon, Jul 3, 2017	73.94	74.70	73.47	73.54
1362	NYSE	APTV	Fri, Jun 30, 2017	72.97	73.78	72.84	73.41
1361	NYSE	APTV	Thu, Jun 29, 2017	72.82	73.13	71.64	72.39
1360	NYSE	APTV	Wed, Jun 28, 2017	72.89	73.39	72.47	72.88
1359	NYSE	APTV	Tue, Jun 27, 2017	71.76	72.68	71.76	72.44
1358	NYSE	APTV	Mon, Jun 26, 2017	72.06	72.93	72.02	72.48
1357	NYSE	APTV	Fri, Jun 23, 2017	71.86	72.51	71.47	72.06
1356	NYSE	APTV	Thu, Jun 22, 2017	71.74	72.11	71.14	71.82
1355	NYSE	APTV	Wed, Jun 21, 2017	71.72	72.31	71.49	71.87
1354	NYSE	APTV	Tue, Jun 20, 2017	71.98	72.21	70.51	70.63
1353	NYSE	APTV	Mon, Jun 19, 2017	71.39	72.55	71.24	72.45
1352	NYSE	APTV	Fri, Jun 16, 2017	71.68	71.92	70.52	71.20
1351	NYSE	APTV	Thu, Jun 15, 2017	71.99	72.43	71.40	71.96
1350	NYSE	APTV	Wed, Jun 14, 2017	72.82	72.94	71.83	71.97
1349	NYSE	APTV	Tue, Jun 13, 2017	71.87	72.56	71.05	72.55
1348	NYSE	APTV	Mon, Jun 12, 2017	71.72	71.99	70.68	71.33
1347	NYSE	APTV	Fri, Jun 9, 2017	72.17	72.73	71.49	71.77
1346	NYSE	APTV	Thu, Jun 8, 2017	73.13	73.56	71.90	72.06
1345	NYSE	APTV	Wed, Jun 7, 2017	74.42	75.42	73.54	73.87
1344	NYSE	APTV	Tue, Jun 6, 2017	73.67	74.70	73.15	74.42
1343	NYSE	APTV	Mon, Jun 5, 2017	74.50	74.54	73.46	73.82
1342	NYSE	APTV	Fri, Jun 2, 2017	74.90	75.16	74.21	74.58
1341	NYSE	APTV	Thu, Jun 1, 2017	74.41	75.32	73.73	74.70
1340	NYSE	APTV	Wed, May 31, 2017	72.59	73.84	72.17	73.68
1339	NYSE	APTV	Tue, May 30, 2017	73.00	73.27	72.53	72.53
1338	NYSE	APTV	Fri, May 26, 2017	72.76	73.70	72.36	73.29
1337	NYSE	APTV	Thu, May 25, 2017	72.66	73.71	71.93	72.56
1336	NYSE	APTV	Wed, May 24, 2017	72.39	72.51	71.88	72.46
1335	NYSE	APTV	Tue, May 23, 2017	72.92	73.17	72.28	72.37
1334	NYSE	APTV	Mon, May 22, 2017	72.37	73.26	72.14	72.95
1333	NYSE	APTV	Fri, May 19, 2017	71.71	72.31	71.40	71.95
1332	NYSE	APTV	Thu, May 18, 2017	71.11	71.62	69.96	71.30
1331	NYSE	APTV	Wed, May 17, 2017	72.22	72.95	71.24	71.36
1330	NYSE	APTV	Tue, May 16, 2017	73.11	73.39	72.48	72.92
1329	NYSE	APTV	Mon, May 15, 2017	72.82	73.23	72.43	72.62
1328	NYSE	APTV	Fri, May 12, 2017	72.70	73.10	72.28	72.61
1327	NYSE	APTV	Thu, May 11, 2017	73.36	73.62	72.50	72.76
1326	NYSE	APTV	Wed, May 10, 2017	74.02	74.17	73.12	73.51
1325	NYSE	APTV	Tue, May 9, 2017	73.40	74.31	73.11	73.93
1324	NYSE	APTV	Mon, May 8, 2017	73.19	73.91	72.82	73.21
1323	NYSE	APTV	Fri, May 5, 2017	73.87	74.00	72.94	73.46
1322	NYSE	APTV	Thu, May 4, 2017	72.79	75.03	72.69	73.76
1321	NYSE	APTV	Wed, May 3, 2017	70.90	74.00	70.37	72.88
1320	NYSE	APTV	Tue, May 2, 2017	67.05	67.35	64.69	65.71
1319	NYSE	APTV	Mon, May 1, 2017	67.35	67.75	66.83	67.01
1318	NYSE	APTV	Fri, Apr 28, 2017	67.04	67.41	66.29	67.34
1317	NYSE	APTV	Thu, Apr 27, 2017	67.27	67.33	66.38	66.97
1316	NYSE	APTV	Wed, Apr 26, 2017	66.37	67.33	65.39	66.38
1315	NYSE	APTV	Tue, Apr 25, 2017	67.37	67.63	66.27	66.52
1314	NYSE	APTV	Mon, Apr 24, 2017	65.21	66.79	65.15	66.38
1313	NYSE	APTV	Fri, Apr 21, 2017	65.00	65.10	64.16	64.16
1312	NYSE	APTV	Thu, Apr 20, 2017	63.75	65.42	63.75	65.25
1311	NYSE	APTV	Wed, Apr 19, 2017	62.86	63.53	62.62	63.13
1310	NYSE	APTV	Tue, Apr 18, 2017	62.15	62.43	61.53	62.27
1309	NYSE	APTV	Mon, Apr 17, 2017	61.82	62.58	61.76	62.58
1308	NYSE	APTV	Thu, Apr 13, 2017	62.19	62.63	61.76	61.77
1307	NYSE	APTV	Wed, Apr 12, 2017	62.74	62.93	62.06	62.22
1306	NYSE	APTV	Tue, Apr 11, 2017	63.24	63.53	62.07	62.74
1305	NYSE	APTV	Mon, Apr 10, 2017	62.94	63.83	62.91	63.26
1304	NYSE	APTV	Fri, Apr 7, 2017	62.88	63.10	62.06	62.94
1303	NYSE	APTV	Thu, Apr 6, 2017	62.82	63.38	62.48	62.92
1302	NYSE	APTV	Wed, Apr 5, 2017	64.19	65.16	62.88	62.89
1301	NYSE	APTV	Tue, Apr 4, 2017	65.13	65.33	63.55	63.64
1300	NYSE	APTV	Mon, Apr 3, 2017	67.62	67.69	64.35	65.54
1299	NYSE	APTV	Fri, Mar 31, 2017	67.70	67.97	67.28	67.42
1298	NYSE	APTV	Thu, Mar 30, 2017	67.36	67.88	67.08	67.84
1297	NYSE	APTV	Wed, Mar 29, 2017	67.49	67.85	67.01	67.42
1296	NYSE	APTV	Tue, Mar 28, 2017	66.58	67.94	66.35	67.33
1295	NYSE	APTV	Mon, Mar 27, 2017	65.47	66.61	64.83	66.55
1294	NYSE	APTV	Fri, Mar 24, 2017	66.00	66.65	65.73	66.09
1293	NYSE	APTV	Thu, Mar 23, 2017	65.76	66.20	65.35	65.83
1292	NYSE	APTV	Wed, Mar 22, 2017	65.52	66.30	64.61	65.94
1291	NYSE	APTV	Tue, Mar 21, 2017	68.26	68.46	65.35	65.47
1290	NYSE	APTV	Mon, Mar 20, 2017	68.58	68.68	67.69	67.94
1289	NYSE	APTV	Fri, Mar 17, 2017	69.08	69.08	67.64	68.56
1288	NYSE	APTV	Thu, Mar 16, 2017	69.70	69.71	68.20	68.91
1287	NYSE	APTV	Wed, Mar 15, 2017	67.88	69.32	67.88	68.92
1286	NYSE	APTV	Tue, Mar 14, 2017	66.76	68.51	66.47	67.84
1285	NYSE	APTV	Mon, Mar 13, 2017	66.05	67.38	65.81	67.17
1284	NYSE	APTV	Fri, Mar 10, 2017	64.49	65.12	64.25	64.57
1283	NYSE	APTV	Thu, Mar 9, 2017	64.15	64.30	63.62	63.90
1282	NYSE	APTV	Wed, Mar 8, 2017	63.76	64.38	63.46	64.18
1281	NYSE	APTV	Tue, Mar 7, 2017	63.89	63.89	63.09	63.63
1280	NYSE	APTV	Mon, Mar 6, 2017	64.13	64.33	63.10	63.59
1279	NYSE	APTV	Fri, Mar 3, 2017	64.72	65.00	64.21	64.64
1278	NYSE	APTV	Thu, Mar 2, 2017	64.10	65.20	63.69	64.82
1277	NYSE	APTV	Wed, Mar 1, 2017	64.60	65.43	64.23	64.30
1276	NYSE	APTV	Tue, Feb 28, 2017	64.56	64.77	63.47	63.77
1275	NYSE	APTV	Mon, Feb 27, 2017	64.08	64.88	63.79	64.66
1274	NYSE	APTV	Fri, Feb 24, 2017	63.18	64.46	62.53	64.23
1273	NYSE	APTV	Thu, Feb 23, 2017	63.70	64.53	63.48	63.64
1272	NYSE	APTV	Wed, Feb 22, 2017	63.16	64.08	62.97	63.77
1271	NYSE	APTV	Tue, Feb 21, 2017	63.26	64.17	63.17	63.52
1270	NYSE	APTV	Fri, Feb 17, 2017	62.49	63.31	62.49	63.20
1269	NYSE	APTV	Thu, Feb 16, 2017	63.72	63.92	62.68	63.00
1268	NYSE	APTV	Wed, Feb 15, 2017	63.04	64.04	63.00	63.87
1267	NYSE	APTV	Tue, Feb 14, 2017	63.39	64.00	63.30	63.62
1266	NYSE	APTV	Mon, Feb 13, 2017	62.47	63.72	62.47	63.66
1265	NYSE	APTV	Fri, Feb 10, 2017	61.96	62.51	61.55	62.25
1264	NYSE	APTV	Thu, Feb 9, 2017	61.84	62.24	61.50	61.78
1263	NYSE	APTV	Wed, Feb 8, 2017	61.93	62.04	61.51	61.93
1262	NYSE	APTV	Tue, Feb 7, 2017	61.76	62.17	61.61	62.07
1261	NYSE	APTV	Mon, Feb 6, 2017	61.71	61.97	61.10	61.76
1260	NYSE	APTV	Fri, Feb 3, 2017	62.01	62.41	61.15	61.76
1259	NYSE	APTV	Thu, Feb 2, 2017	61.84	62.06	60.78	61.57
1258	NYSE	APTV	Wed, Feb 1, 2017	59.11	59.70	58.63	59.23
1257	NYSE	APTV	Tue, Jan 31, 2017	58.26	58.73	57.83	58.68
1256	NYSE	APTV	Mon, Jan 30, 2017	59.40	59.44	58.09	58.38
1255	NYSE	APTV	Fri, Jan 27, 2017	60.32	60.72	59.11	59.46
1254	NYSE	APTV	Thu, Jan 26, 2017	60.98	61.89	59.95	60.19
1253	NYSE	APTV	Wed, Jan 25, 2017	60.46	61.55	60.22	61.45
1252	NYSE	APTV	Tue, Jan 24, 2017	59.24	60.11	58.90	59.85
1251	NYSE	APTV	Mon, Jan 23, 2017	59.00	59.02	58.24	58.69
1250	NYSE	APTV	Fri, Jan 20, 2017	60.19	60.35	58.87	59.18
1249	NYSE	APTV	Thu, Jan 19, 2017	60.31	60.82	60.00	60.31
1248	NYSE	APTV	Wed, Jan 18, 2017	60.03	60.47	59.20	59.89
1247	NYSE	APTV	Tue, Jan 17, 2017	59.89	60.82	59.86	60.05
1246	NYSE	APTV	Fri, Jan 13, 2017	59.47	60.16	59.37	60.00
1245	NYSE	APTV	Thu, Jan 12, 2017	59.92	60.09	58.52	59.52
1244	NYSE	APTV	Wed, Jan 11, 2017	58.60	59.93	58.48	59.92
1243	NYSE	APTV	Tue, Jan 10, 2017	57.43	59.42	57.18	59.02
1242	NYSE	APTV	Mon, Jan 9, 2017	58.00	58.12	56.96	57.01
1241	NYSE	APTV	Fri, Jan 6, 2017	58.57	58.57	57.89	57.94
1240	NYSE	APTV	Thu, Jan 5, 2017	58.58	58.61	57.74	58.30
1239	NYSE	APTV	Wed, Jan 4, 2017	56.70	58.81	56.68	58.66
1238	NYSE	APTV	Tue, Jan 3, 2017	56.82	57.50	55.80	56.57
1237	NYSE	APTV	Fri, Dec 30, 2016	56.80	57.05	55.93	56.41
1236	NYSE	APTV	Thu, Dec 29, 2016	56.37	56.89	56.17	56.42
1235	NYSE	APTV	Wed, Dec 28, 2016	57.55	57.70	56.34	56.38
1234	NYSE	APTV	Tue, Dec 27, 2016	56.66	57.40	56.66	57.01
1233	NYSE	APTV	Fri, Dec 23, 2016	56.29	57.17	56.24	56.79
1232	NYSE	APTV	Thu, Dec 22, 2016	57.43	57.61	56.28	56.33
1231	NYSE	APTV	Wed, Dec 21, 2016	56.85	58.27	56.55	57.95
1230	NYSE	APTV	Tue, Dec 20, 2016	57.16	57.30	56.21	56.35
1229	NYSE	APTV	Mon, Dec 19, 2016	56.80	57.07	56.20	56.69
1228	NYSE	APTV	Fri, Dec 16, 2016	58.18	58.46	56.93	57.04
1227	NYSE	APTV	Thu, Dec 15, 2016	57.54	58.71	57.37	57.84
1226	NYSE	APTV	Wed, Dec 14, 2016	57.58	59.03	57.40	57.63
1225	NYSE	APTV	Tue, Dec 13, 2016	58.30	59.26	57.69	58.66
1224	NYSE	APTV	Mon, Dec 12, 2016	59.90	59.90	58.04	58.11
1223	NYSE	APTV	Fri, Dec 9, 2016	59.57	59.97	59.03	59.90
1222	NYSE	APTV	Thu, Dec 8, 2016	58.93	60.26	58.49	59.76
1221	NYSE	APTV	Wed, Dec 7, 2016	55.46	59.72	55.07	58.93
1220	NYSE	APTV	Tue, Dec 6, 2016	53.35	55.24	53.20	55.18
1219	NYSE	APTV	Mon, Dec 5, 2016	53.99	54.36	53.15	53.40
1218	NYSE	APTV	Fri, Dec 2, 2016	54.89	55.17	53.28	53.37
1217	NYSE	APTV	Thu, Dec 1, 2016	54.13	55.13	53.69	54.97
1216	NYSE	APTV	Wed, Nov 30, 2016	53.81	55.25	53.52	53.61
1215	NYSE	APTV	Tue, Nov 29, 2016	52.63	53.80	50.67	53.14
1214	NYSE	APTV	Mon, Nov 28, 2016	56.54	56.88	55.52	55.55
1213	NYSE	APTV	Fri, Nov 25, 2016	56.51	57.08	56.39	56.55
1212	NYSE	APTV	Wed, Nov 23, 2016	55.89	56.75	55.67	56.17
1211	NYSE	APTV	Tue, Nov 22, 2016	56.82	56.86	53.19	56.10
1210	NYSE	APTV	Mon, Nov 21, 2016	57.45	58.04	57.17	57.52
1209	NYSE	APTV	Fri, Nov 18, 2016	57.12	57.80	57.04	57.11
1208	NYSE	APTV	Thu, Nov 17, 2016	55.67	57.07	54.86	57.00
1207	NYSE	APTV	Wed, Nov 16, 2016	55.71	55.78	54.75	55.73
1206	NYSE	APTV	Tue, Nov 15, 2016	55.81	56.57	55.56	55.93
1205	NYSE	APTV	Mon, Nov 14, 2016	55.02	56.39	55.02	55.75
1204	NYSE	APTV	Fri, Nov 11, 2016	55.28	55.67	54.50	54.64
1203	NYSE	APTV	Thu, Nov 10, 2016	55.07	56.92	55.06	55.67
1202	NYSE	APTV	Wed, Nov 9, 2016	55.70	56.89	53.24	54.93
1201	NYSE	APTV	Tue, Nov 8, 2016	57.63	58.93	57.04	58.72
1200	NYSE	APTV	Mon, Nov 7, 2016	56.70	57.93	56.70	57.92
1199	NYSE	APTV	Fri, Nov 4, 2016	55.40	56.49	54.82	55.92
1198	NYSE	APTV	Thu, Nov 3, 2016	55.87	57.02	55.47	55.57
1197	NYSE	APTV	Wed, Nov 2, 2016	54.66	56.93	54.02	55.88
1196	NYSE	APTV	Tue, Nov 1, 2016	54.70	55.43	54.28	54.61
1195	NYSE	APTV	Mon, Oct 31, 2016	54.38	55.03	53.96	54.50
1194	NYSE	APTV	Fri, Oct 28, 2016	54.02	54.78	53.85	54.20
1193	NYSE	APTV	Thu, Oct 27, 2016	53.92	54.03	52.80	53.98
1192	NYSE	APTV	Wed, Oct 26, 2016	52.83	54.74	52.50	53.83
1191	NYSE	APTV	Tue, Oct 25, 2016	53.63	53.71	52.32	52.96
1190	NYSE	APTV	Mon, Oct 24, 2016	54.22	54.38	53.76	53.80
1189	NYSE	APTV	Fri, Oct 21, 2016	53.44	53.67	52.83	53.54
1188	NYSE	APTV	Thu, Oct 20, 2016	54.55	54.55	53.56	53.96
1187	NYSE	APTV	Wed, Oct 19, 2016	53.95	54.90	53.77	54.55
1186	NYSE	APTV	Tue, Oct 18, 2016	56.19	56.19	53.61	53.70
1185	NYSE	APTV	Mon, Oct 17, 2016	55.22	55.98	55.16	55.63
1184	NYSE	APTV	Fri, Oct 14, 2016	55.68	56.40	55.12	55.27
1183	NYSE	APTV	Thu, Oct 13, 2016	55.97	56.16	54.28	55.21
1182	NYSE	APTV	Wed, Oct 12, 2016	56.95	57.05	56.58	56.68
1181	NYSE	APTV	Tue, Oct 11, 2016	58.40	58.53	56.55	56.79
1180	NYSE	APTV	Mon, Oct 10, 2016	59.11	59.59	58.56	58.60
1179	NYSE	APTV	Fri, Oct 7, 2016	59.49	59.55	58.37	58.73
1178	NYSE	APTV	Thu, Oct 6, 2016	59.95	59.95	58.87	59.49
1177	NYSE	APTV	Wed, Oct 5, 2016	59.45	60.26	59.29	60.11
1176	NYSE	APTV	Tue, Oct 4, 2016	59.81	60.02	58.88	59.23
1175	NYSE	APTV	Mon, Oct 3, 2016	59.59	60.21	59.51	59.65
1174	NYSE	APTV	Fri, Sep 30, 2016	58.67	60.17	58.11	59.74
1173	NYSE	APTV	Thu, Sep 29, 2016	58.87	59.49	58.19	58.36
1172	NYSE	APTV	Wed, Sep 28, 2016	57.53	59.22	57.41	59.16
1171	NYSE	APTV	Tue, Sep 27, 2016	57.37	57.62	56.83	57.29
1170	NYSE	APTV	Mon, Sep 26, 2016	57.90	58.07	57.52	57.59
1169	NYSE	APTV	Fri, Sep 23, 2016	58.56	58.69	58.14	58.22
1168	NYSE	APTV	Thu, Sep 22, 2016	58.97	59.36	58.71	58.82
1167	NYSE	APTV	Wed, Sep 21, 2016	58.15	58.47	57.48	58.23
1166	NYSE	APTV	Tue, Sep 20, 2016	58.52	58.63	57.34	57.67
1165	NYSE	APTV	Mon, Sep 19, 2016	58.97	59.47	58.20	58.27
1164	NYSE	APTV	Fri, Sep 16, 2016	57.50	58.61	57.07	58.44
1163	NYSE	APTV	Thu, Sep 15, 2016	57.64	58.05	57.06	57.89
1162	NYSE	APTV	Wed, Sep 14, 2016	56.78	57.78	56.69	57.32
1161	NYSE	APTV	Tue, Sep 13, 2016	57.07	57.64	56.40	57.11
1160	NYSE	APTV	Mon, Sep 12, 2016	56.21	58.08	55.92	57.81
1159	NYSE	APTV	Fri, Sep 9, 2016	58.57	59.04	56.90	56.96
1158	NYSE	APTV	Thu, Sep 8, 2016	58.66	59.30	58.60	59.19
1157	NYSE	APTV	Wed, Sep 7, 2016	59.03	59.25	58.51	58.87
1156	NYSE	APTV	Tue, Sep 6, 2016	59.38	59.49	58.49	59.02
1155	NYSE	APTV	Fri, Sep 2, 2016	59.27	59.35	58.56	58.77
1154	NYSE	APTV	Thu, Sep 1, 2016	59.48	60.41	58.50	58.88
1153	NYSE	APTV	Wed, Aug 31, 2016	58.79	60.35	58.51	59.18
1152	NYSE	APTV	Tue, Aug 30, 2016	59.35	59.87	58.82	58.97
1151	NYSE	APTV	Mon, Aug 29, 2016	58.23	59.33	57.87	59.33
1150	NYSE	APTV	Fri, Aug 26, 2016	57.58	58.43	57.48	58.31
1149	NYSE	APTV	Thu, Aug 25, 2016	57.05	57.74	56.39	57.50
1148	NYSE	APTV	Wed, Aug 24, 2016	57.08	57.89	57.06	57.50
1147	NYSE	APTV	Tue, Aug 23, 2016	56.54	56.98	55.63	56.84
1146	NYSE	APTV	Mon, Aug 22, 2016	54.60	54.65	54.17	54.49
1145	NYSE	APTV	Fri, Aug 19, 2016	54.24	54.79	54.20	54.70
1144	NYSE	APTV	Thu, Aug 18, 2016	54.46	54.85	54.14	54.50
1143	NYSE	APTV	Wed, Aug 17, 2016	54.31	54.48	54.01	54.40
1142	NYSE	APTV	Tue, Aug 16, 2016	54.10	54.50	53.69	54.05
1141	NYSE	APTV	Mon, Aug 15, 2016	53.71	54.36	53.26	54.26
1140	NYSE	APTV	Fri, Aug 12, 2016	54.50	54.50	53.35	53.59
1139	NYSE	APTV	Thu, Aug 11, 2016	55.05	55.22	54.73	54.74
1138	NYSE	APTV	Wed, Aug 10, 2016	55.02	55.22	54.51	54.59
1137	NYSE	APTV	Tue, Aug 9, 2016	55.08	55.55	54.79	54.92
1136	NYSE	APTV	Mon, Aug 8, 2016	55.41	56.02	54.98	55.01
1135	NYSE	APTV	Fri, Aug 5, 2016	53.61	55.72	53.52	55.26
1134	NYSE	APTV	Thu, Aug 4, 2016	53.92	54.07	53.14	53.18
1133	NYSE	APTV	Wed, Aug 3, 2016	53.19	55.14	52.24	53.65
1132	NYSE	APTV	Tue, Aug 2, 2016	56.34	56.44	54.54	54.71
1131	NYSE	APTV	Mon, Aug 1, 2016	56.78	57.13	56.42	56.79
1130	NYSE	APTV	Fri, Jul 29, 2016	56.65	57.26	56.39	56.80
1129	NYSE	APTV	Thu, Jul 28, 2016	56.14	56.88	54.83	56.68
1128	NYSE	APTV	Wed, Jul 27, 2016	58.56	58.95	57.73	57.99
1127	NYSE	APTV	Tue, Jul 26, 2016	57.42	58.17	57.27	58.14
1126	NYSE	APTV	Mon, Jul 25, 2016	57.33	57.42	56.98	57.24
1125	NYSE	APTV	Fri, Jul 22, 2016	57.52	57.53	56.57	57.26
1124	NYSE	APTV	Thu, Jul 21, 2016	57.42	58.22	57.30	57.59
1123	NYSE	APTV	Wed, Jul 20, 2016	55.93	57.35	55.87	57.17
1122	NYSE	APTV	Tue, Jul 19, 2016	55.75	56.14	55.40	55.90
1121	NYSE	APTV	Mon, Jul 18, 2016	55.48	56.67	55.48	56.19
1120	NYSE	APTV	Fri, Jul 15, 2016	56.33	56.77	55.98	56.18
1119	NYSE	APTV	Thu, Jul 14, 2016	56.96	57.06	56.24	56.26
1118	NYSE	APTV	Wed, Jul 13, 2016	55.88	56.13	54.90	56.12
1117	NYSE	APTV	Tue, Jul 12, 2016	55.36	56.19	55.33	55.84
1116	NYSE	APTV	Mon, Jul 11, 2016	54.76	55.80	54.58	54.63
1115	NYSE	APTV	Fri, Jul 8, 2016	53.25	54.55	53.24	54.32
1114	NYSE	APTV	Thu, Jul 7, 2016	51.18	52.67	51.14	52.51
1113	NYSE	APTV	Wed, Jul 6, 2016	50.59	51.20	49.39	51.03
1112	NYSE	APTV	Tue, Jul 5, 2016	52.67	52.67	50.16	50.41
1111	NYSE	APTV	Fri, Jul 1, 2016	53.18	54.43	52.74	53.29
1110	NYSE	APTV	Thu, Jun 30, 2016	52.77	53.28	52.01	52.43
1109	NYSE	APTV	Wed, Jun 29, 2016	51.49	52.69	51.20	52.56
1108	NYSE	APTV	Tue, Jun 28, 2016	50.41	51.72	50.05	50.86
1107	NYSE	APTV	Mon, Jun 27, 2016	51.28	51.38	48.61	49.47
1106	NYSE	APTV	Fri, Jun 24, 2016	55.85	56.02	51.85	51.99
1105	NYSE	APTV	Thu, Jun 23, 2016	58.62	59.24	58.33	59.23
1104	NYSE	APTV	Wed, Jun 22, 2016	58.36	58.70	57.67	57.82
1103	NYSE	APTV	Tue, Jun 21, 2016	58.25	58.53	57.37	57.94
1102	NYSE	APTV	Mon, Jun 20, 2016	57.26	58.63	57.26	58.37
1101	NYSE	APTV	Fri, Jun 17, 2016	55.43	56.38	55.29	55.67
1100	NYSE	APTV	Thu, Jun 16, 2016	54.59	55.54	53.76	55.48
1099	NYSE	APTV	Wed, Jun 15, 2016	54.80	55.95	54.54	55.15
1098	NYSE	APTV	Tue, Jun 14, 2016	54.87	55.36	54.11	54.57
1097	NYSE	APTV	Mon, Jun 13, 2016	55.98	56.22	55.21	55.21
1096	NYSE	APTV	Fri, Jun 10, 2016	57.09	57.35	56.24	56.39
1095	NYSE	APTV	Thu, Jun 9, 2016	57.27	57.84	56.91	57.73
1094	NYSE	APTV	Wed, Jun 8, 2016	57.59	58.09	57.32	57.83
1093	NYSE	APTV	Tue, Jun 7, 2016	55.98	57.42	55.98	57.24
1092	NYSE	APTV	Mon, Jun 6, 2016	56.36	56.74	55.78	56.56
1091	NYSE	APTV	Fri, Jun 3, 2016	56.90	57.33	55.41	56.18
1090	NYSE	APTV	Thu, Jun 2, 2016	56.13	57.27	55.91	57.24
1089	NYSE	APTV	Wed, Jun 1, 2016	56.30	56.44	55.18	56.17
1088	NYSE	APTV	Tue, May 31, 2016	56.97	57.33	56.63	56.92
1087	NYSE	APTV	Fri, May 27, 2016	56.16	56.82	56.12	56.77
1086	NYSE	APTV	Thu, May 26, 2016	56.90	57.26	55.73	56.28
1085	NYSE	APTV	Wed, May 25, 2016	57.32	57.87	56.91	56.96
1084	NYSE	APTV	Tue, May 24, 2016	55.81	57.20	55.57	57.01
1083	NYSE	APTV	Mon, May 23, 2016	55.77	56.04	55.36	55.45
1082	NYSE	APTV	Fri, May 20, 2016	55.45	56.23	55.26	55.92
1081	NYSE	APTV	Thu, May 19, 2016	56.12	56.48	54.96	55.16
1080	NYSE	APTV	Wed, May 18, 2016	56.00	57.02	55.64	56.38
1079	NYSE	APTV	Tue, May 17, 2016	57.06	57.23	55.86	56.17
1078	NYSE	APTV	Mon, May 16, 2016	57.55	57.78	56.93	57.44
1077	NYSE	APTV	Fri, May 13, 2016	58.13	58.76	57.20	57.35
1076	NYSE	APTV	Thu, May 12, 2016	59.42	59.67	58.21	58.35
1075	NYSE	APTV	Wed, May 11, 2016	59.79	60.01	58.86	58.87
1074	NYSE	APTV	Tue, May 10, 2016	58.87	59.85	58.67	59.72
1073	NYSE	APTV	Mon, May 9, 2016	58.57	59.19	58.56	58.65
1072	NYSE	APTV	Fri, May 6, 2016	57.95	59.19	57.66	58.77
1071	NYSE	APTV	Thu, May 5, 2016	59.23	59.53	58.04	58.05
1070	NYSE	APTV	Wed, May 4, 2016	60.81	61.56	58.34	58.71
1069	NYSE	APTV	Tue, May 3, 2016	61.09	61.89	59.99	61.29
1068	NYSE	APTV	Mon, May 2, 2016	62.04	62.04	61.41	61.74
1067	NYSE	APTV	Fri, Apr 29, 2016	62.96	62.96	61.34	61.67
1066	NYSE	APTV	Thu, Apr 28, 2016	63.66	63.82	61.88	62.81
1065	NYSE	APTV	Wed, Apr 27, 2016	65.14	65.33	64.13	64.51
1064	NYSE	APTV	Tue, Apr 26, 2016	63.95	65.26	63.84	65.22
1063	NYSE	APTV	Mon, Apr 25, 2016	63.15	63.76	62.98	63.69
1062	NYSE	APTV	Fri, Apr 22, 2016	63.64	63.79	62.74	63.43
1061	NYSE	APTV	Thu, Apr 21, 2016	64.36	64.75	63.56	63.66
1060	NYSE	APTV	Wed, Apr 20, 2016	64.57	64.80	63.84	64.18
1059	NYSE	APTV	Tue, Apr 19, 2016	64.64	64.84	63.85	64.30
1058	NYSE	APTV	Mon, Apr 18, 2016	64.47	64.50	63.63	64.08
1057	NYSE	APTV	Fri, Apr 15, 2016	64.57	64.86	63.58	63.84
1056	NYSE	APTV	Thu, Apr 14, 2016	64.15	65.08	63.30	64.65
1055	NYSE	APTV	Wed, Apr 13, 2016	61.51	64.06	61.39	64.01
1054	NYSE	APTV	Tue, Apr 12, 2016	61.15	61.29	60.16	60.60
1053	NYSE	APTV	Mon, Apr 11, 2016	60.50	61.34	60.16	60.83
1052	NYSE	APTV	Fri, Apr 8, 2016	60.35	61.27	59.87	59.96
1051	NYSE	APTV	Thu, Apr 7, 2016	59.94	61.03	59.35	59.64
1050	NYSE	APTV	Wed, Apr 6, 2016	59.34	60.05	58.67	60.02
1049	NYSE	APTV	Tue, Apr 5, 2016	59.33	59.33	59.33	59.48
1048	NYSE	APTV	Mon, Apr 4, 2016	61.39	61.55	59.04	59.33
1047	NYSE	APTV	Fri, Apr 1, 2016	62.13	62.54	60.49	61.72
1046	NYSE	APTV	Thu, Mar 31, 2016	62.74	63.55	62.51	62.84
1045	NYSE	APTV	Wed, Mar 30, 2016	62.50	63.54	62.26	62.74
1044	NYSE	APTV	Tue, Mar 29, 2016	60.22	61.95	60.09	61.91
1043	NYSE	APTV	Mon, Mar 28, 2016	60.71	61.09	60.39	60.52
1042	NYSE	APTV	Thu, Mar 24, 2016	60.76	60.76	60.76	60.62
1041	NYSE	APTV	Wed, Mar 23, 2016	61.03	61.24	60.55	60.76
1040	NYSE	APTV	Tue, Mar 22, 2016	59.99	61.60	59.99	61.36
1039	NYSE	APTV	Mon, Mar 21, 2016	60.78	60.93	60.01	60.61
1038	NYSE	APTV	Fri, Mar 18, 2016	61.46	61.59	60.48	60.84
1037	NYSE	APTV	Thu, Mar 17, 2016	60.65	61.44	60.20	61.23
1036	NYSE	APTV	Wed, Mar 16, 2016	59.28	60.71	59.24	60.42
1035	NYSE	APTV	Tue, Mar 15, 2016	58.68	58.68	58.68	59.45
1034	NYSE	APTV	Mon, Mar 14, 2016	58.27	58.92	57.94	58.68
1033	NYSE	APTV	Fri, Mar 11, 2016	58.18	59.23	58.01	58.87
1032	NYSE	APTV	Thu, Mar 10, 2016	57.89	57.89	57.89	57.27
1031	NYSE	APTV	Wed, Mar 9, 2016	57.74	57.74	57.74	57.89
1030	NYSE	APTV	Tue, Mar 8, 2016	58.51	58.57	57.27	57.74
1029	NYSE	APTV	Mon, Mar 7, 2016	59.31	59.64	58.59	59.13
1028	NYSE	APTV	Fri, Mar 4, 2016	59.29	59.29	59.29	59.91
1027	NYSE	APTV	Thu, Mar 3, 2016	57.74	57.74	57.74	59.29
1026	NYSE	APTV	Wed, Mar 2, 2016	57.61	58.15	57.30	57.74
1025	NYSE	APTV	Tue, Mar 1, 2016	55.85	55.85	55.85	57.68
1024	NYSE	APTV	Mon, Feb 29, 2016	55.88	56.67	55.61	55.85
1023	NYSE	APTV	Fri, Feb 26, 2016	56.60	56.98	55.66	55.88
1022	NYSE	APTV	Thu, Feb 25, 2016	53.45	55.88	53.25	55.85
1021	NYSE	APTV	Wed, Feb 24, 2016	53.17	53.62	52.03	53.35
1020	NYSE	APTV	Tue, Feb 23, 2016	54.95	55.23	53.76	53.95
1019	NYSE	APTV	Mon, Feb 22, 2016	55.37	56.55	55.03	55.36
1018	NYSE	APTV	Fri, Feb 19, 2016	54.50	54.76	53.50	54.58
1017	NYSE	APTV	Thu, Feb 18, 2016	55.43	56.24	54.43	54.75
1016	NYSE	APTV	Wed, Feb 17, 2016	53.22	55.44	53.10	55.29
1015	NYSE	APTV	Tue, Feb 16, 2016	52.24	53.21	51.75	52.87
1014	NYSE	APTV	Fri, Feb 12, 2016	50.05	51.46	49.38	51.29
1013	NYSE	APTV	Thu, Feb 11, 2016	48.24	50.60	48.07	49.11
1012	NYSE	APTV	Wed, Feb 10, 2016	48.73	49.74	48.67	49.38
1011	NYSE	APTV	Tue, Feb 9, 2016	46.92	48.84	46.56	48.28
1010	NYSE	APTV	Mon, Feb 8, 2016	48.98	49.60	47.02	47.75
1009	NYSE	APTV	Fri, Feb 5, 2016	51.70	52.84	49.22	49.78
1008	NYSE	APTV	Thu, Feb 4, 2016	51.10	52.38	47.74	52.12
1007	NYSE	APTV	Wed, Feb 3, 2016	54.32	54.36	51.60	52.39
1006	NYSE	APTV	Tue, Feb 2, 2016	55.05	55.27	53.25	53.58
1005	NYSE	APTV	Mon, Feb 1, 2016	54.19	55.82	54.08	55.62
1004	NYSE	APTV	Fri, Jan 29, 2016	53.76	54.51	53.18	54.39
1003	NYSE	APTV	Thu, Jan 28, 2016	56.21	56.94	53.70	53.72
1002	NYSE	APTV	Wed, Jan 27, 2016	55.33	56.07	54.85	55.47
1001	NYSE	APTV	Tue, Jan 26, 2016	54.75	55.71	54.44	55.59
1000	NYSE	APTV	Mon, Jan 25, 2016	54.30	54.60	53.45	53.84
999	NYSE	APTV	Fri, Jan 22, 2016	55.72	56.63	54.12	54.48
998	NYSE	APTV	Thu, Jan 21, 2016	55.36	56.16	54.38	54.53
997	NYSE	APTV	Wed, Jan 20, 2016	55.43	55.98	53.16	55.05
996	NYSE	APTV	Tue, Jan 19, 2016	57.22	57.74	55.72	56.40
995	NYSE	APTV	Fri, Jan 15, 2016	56.19	57.32	55.08	56.51
994	NYSE	APTV	Thu, Jan 14, 2016	58.82	59.13	55.22	58.15
993	NYSE	APTV	Wed, Jan 13, 2016	63.19	63.28	58.66	58.76
992	NYSE	APTV	Tue, Jan 12, 2016	64.67	64.87	60.79	62.78
991	NYSE	APTV	Mon, Jan 11, 2016	61.85	63.77	61.60	63.52
990	NYSE	APTV	Fri, Jan 8, 2016	63.41	64.06	61.54	61.63
989	NYSE	APTV	Thu, Jan 7, 2016	64.92	65.45	62.59	62.85
988	NYSE	APTV	Wed, Jan 6, 2016	67.18	67.32	66.05	66.58
987	NYSE	APTV	Tue, Jan 5, 2016	70.74	70.93	68.01	68.40
986	NYSE	APTV	Mon, Jan 4, 2016	70.73	71.03	69.44	70.35
985	NYSE	APTV	Thu, Dec 31, 2015	72.02	72.62	71.65	71.81
984	NYSE	APTV	Wed, Dec 30, 2015	73.24	73.36	72.29	72.48
983	NYSE	APTV	Tue, Dec 29, 2015	73.50	73.75	73.31	73.40
982	NYSE	APTV	Mon, Dec 28, 2015	72.41	73.04	72.06	73.02
981	NYSE	APTV	Thu, Dec 24, 2015	72.99	73.26	72.46	72.74
980	NYSE	APTV	Wed, Dec 23, 2015	72.10	73.57	72.10	72.97
979	NYSE	APTV	Tue, Dec 22, 2015	70.86	71.63	70.29	70.95
978	NYSE	APTV	Mon, Dec 21, 2015	70.88	71.41	69.61	70.40
977	NYSE	APTV	Fri, Dec 18, 2015	69.80	70.52	69.22	69.95
976	NYSE	APTV	Thu, Dec 17, 2015	71.62	71.86	69.90	69.90
975	NYSE	APTV	Wed, Dec 16, 2015	70.50	71.99	70.44	71.83
974	NYSE	APTV	Tue, Dec 15, 2015	69.38	70.85	69.35	70.08
973	NYSE	APTV	Mon, Dec 14, 2015	68.82	68.95	67.94	68.81
972	NYSE	APTV	Fri, Dec 11, 2015	69.29	69.95	68.46	68.68
971	NYSE	APTV	Thu, Dec 10, 2015	70.66	71.55	70.55	70.71
970	NYSE	APTV	Wed, Dec 9, 2015	71.11	72.95	70.07	70.69
969	NYSE	APTV	Tue, Dec 8, 2015	71.83	72.00	70.51	71.61
968	NYSE	APTV	Mon, Dec 7, 2015	73.52	73.93	72.13	72.48
967	NYSE	APTV	Fri, Dec 4, 2015	71.99	73.72	71.84	73.58
966	NYSE	APTV	Thu, Dec 3, 2015	72.85	73.11	71.39	71.92
965	NYSE	APTV	Wed, Dec 2, 2015	73.99	73.99	72.51	72.57
964	NYSE	APTV	Tue, Dec 1, 2015	73.94	74.45	73.54	74.24
963	NYSE	APTV	Mon, Nov 30, 2015	73.72	74.23	73.13	73.61
962	NYSE	APTV	Fri, Nov 27, 2015	73.41	74.04	73.21	73.36
961	NYSE	APTV	Wed, Nov 25, 2015	73.11	73.93	73.01	73.47
960	NYSE	APTV	Tue, Nov 24, 2015	71.74	73.19	71.52	72.82
959	NYSE	APTV	Mon, Nov 23, 2015	72.11	72.76	71.91	72.32
958	NYSE	APTV	Fri, Nov 20, 2015	70.74	73.34	70.66	72.21
957	NYSE	APTV	Thu, Nov 19, 2015	68.72	70.36	68.47	70.31
956	NYSE	APTV	Wed, Nov 18, 2015	68.08	68.75	67.53	68.74
955	NYSE	APTV	Tue, Nov 17, 2015	68.15	68.49	67.29	67.58
954	NYSE	APTV	Mon, Nov 16, 2015	67.29	68.03	66.97	67.99
953	NYSE	APTV	Fri, Nov 13, 2015	69.09	69.33	67.16	67.26
952	NYSE	APTV	Thu, Nov 12, 2015	69.25	70.31	69.22	69.25
951	NYSE	APTV	Wed, Nov 11, 2015	69.94	70.71	69.27	70.28
950	NYSE	APTV	Tue, Nov 10, 2015	68.84	69.65	68.50	69.54
949	NYSE	APTV	Mon, Nov 9, 2015	69.34	69.56	68.68	68.94
948	NYSE	APTV	Fri, Nov 6, 2015	69.55	70.18	68.98	69.77
947	NYSE	APTV	Thu, Nov 5, 2015	69.31	69.95	68.77	69.75
946	NYSE	APTV	Wed, Nov 4, 2015	70.23	70.23	69.29	69.37
945	NYSE	APTV	Tue, Nov 3, 2015	70.42	70.68	68.99	69.87
944	NYSE	APTV	Mon, Nov 2, 2015	70.01	70.90	69.34	70.71
943	NYSE	APTV	Fri, Oct 30, 2015	67.16	70.06	67.16	69.68
942	NYSE	APTV	Thu, Oct 29, 2015	70.79	70.79	66.98	67.04
941	NYSE	APTV	Wed, Oct 28, 2015	70.96	72.19	70.22	72.17
940	NYSE	APTV	Tue, Oct 27, 2015	70.81	71.20	70.42	70.59
939	NYSE	APTV	Mon, Oct 26, 2015	71.04	71.27	70.49	71.22
938	NYSE	APTV	Fri, Oct 23, 2015	70.37	71.40	70.37	71.24
937	NYSE	APTV	Thu, Oct 22, 2015	68.89	70.90	68.60	70.82
936	NYSE	APTV	Wed, Oct 21, 2015	69.49	69.56	68.40	68.61
935	NYSE	APTV	Tue, Oct 20, 2015	68.36	69.59	67.99	68.91
934	NYSE	APTV	Mon, Oct 19, 2015	67.67	68.35	67.34	68.32
933	NYSE	APTV	Fri, Oct 16, 2015	67.85	67.95	66.64	67.93
932	NYSE	APTV	Thu, Oct 15, 2015	67.69	67.82	66.73	67.69
931	NYSE	APTV	Wed, Oct 14, 2015	66.85	67.58	66.33	67.14
930	NYSE	APTV	Tue, Oct 13, 2015	68.41	68.57	66.76	66.87
929	NYSE	APTV	Mon, Oct 12, 2015	68.07	69.08	67.93	68.50
928	NYSE	APTV	Fri, Oct 9, 2015	68.10	69.03	67.84	68.59
927	NYSE	APTV	Thu, Oct 8, 2015	66.59	68.30	66.47	67.76
926	NYSE	APTV	Wed, Oct 7, 2015	65.85	66.97	65.80	66.79
925	NYSE	APTV	Tue, Oct 6, 2015	66.03	66.15	65.14	65.38
924	NYSE	APTV	Mon, Oct 5, 2015	65.85	66.16	65.09	65.86
923	NYSE	APTV	Fri, Oct 2, 2015	63.68	65.37	63.46	65.31
922	NYSE	APTV	Thu, Oct 1, 2015	64.05	64.96	62.97	64.86
921	NYSE	APTV	Wed, Sep 30, 2015	62.48	63.77	62.31	63.69
920	NYSE	APTV	Tue, Sep 29, 2015	59.10	61.24	58.28	61.09
919	NYSE	APTV	Mon, Sep 28, 2015	60.67	60.72	58.78	58.94
918	NYSE	APTV	Fri, Sep 25, 2015	61.84	62.07	61.09	61.36
917	NYSE	APTV	Thu, Sep 24, 2015	60.74	61.55	59.53	61.04
916	NYSE	APTV	Wed, Sep 23, 2015	62.83	62.83	61.29	62.06
915	NYSE	APTV	Tue, Sep 22, 2015	63.96	63.97	61.20	62.35
914	NYSE	APTV	Mon, Sep 21, 2015	65.48	65.48	63.97	64.69
913	NYSE	APTV	Fri, Sep 18, 2015	65.35	65.76	64.60	65.04
912	NYSE	APTV	Thu, Sep 17, 2015	66.55	67.30	66.05	66.35
911	NYSE	APTV	Wed, Sep 16, 2015	64.91	66.86	64.82	66.71
910	NYSE	APTV	Tue, Sep 15, 2015	63.86	64.94	63.82	64.65
909	NYSE	APTV	Mon, Sep 14, 2015	63.98	64.24	63.65	63.93
908	NYSE	APTV	Fri, Sep 11, 2015	62.94	64.00	62.07	63.99
907	NYSE	APTV	Thu, Sep 10, 2015	63.18	63.37	61.83	63.02
906	NYSE	APTV	Wed, Sep 9, 2015	64.02	65.62	63.23	63.38
905	NYSE	APTV	Tue, Sep 8, 2015	65.62	65.62	60.73	63.28
904	NYSE	APTV	Fri, Sep 4, 2015	60.17	60.73	59.47	60.31
903	NYSE	APTV	Thu, Sep 3, 2015	61.39	62.42	61.00	61.36
902	NYSE	APTV	Wed, Sep 2, 2015	61.06	61.22	59.91	60.96
901	NYSE	APTV	Tue, Sep 1, 2015	61.64	62.28	59.93	60.33
900	NYSE	APTV	Mon, Aug 31, 2015	63.15	64.44	62.99	63.25
899	NYSE	APTV	Fri, Aug 28, 2015	62.64	63.48	62.52	63.11
898	NYSE	APTV	Thu, Aug 27, 2015	62.22	63.63	61.58	62.84
897	NYSE	APTV	Wed, Aug 26, 2015	60.58	61.60	59.59	61.54
896	NYSE	APTV	Tue, Aug 25, 2015	61.24	61.81	58.77	58.82
895	NYSE	APTV	Mon, Aug 24, 2015	57.47	61.12	55.51	59.07
894	NYSE	APTV	Fri, Aug 21, 2015	61.70	62.48	60.28	60.36
893	NYSE	APTV	Thu, Aug 20, 2015	63.66	64.32	62.43	62.49
892	NYSE	APTV	Wed, Aug 19, 2015	64.96	65.18	64.07	64.49
891	NYSE	APTV	Tue, Aug 18, 2015	65.32	65.62	64.94	65.21
890	NYSE	APTV	Mon, Aug 17, 2015	63.73	65.12	63.51	65.10
889	NYSE	APTV	Fri, Aug 14, 2015	64.63	64.65	63.64	63.84
888	NYSE	APTV	Thu, Aug 13, 2015	63.66	65.22	63.56	64.52
887	NYSE	APTV	Wed, Aug 12, 2015	64.34	64.34	62.54	63.93
886	NYSE	APTV	Tue, Aug 11, 2015	66.57	66.69	64.76	65.09
885	NYSE	APTV	Mon, Aug 10, 2015	67.65	68.37	66.86	67.98
884	NYSE	APTV	Fri, Aug 7, 2015	65.08	67.01	64.86	66.33
883	NYSE	APTV	Thu, Aug 6, 2015	65.09	65.45	64.22	64.80
882	NYSE	APTV	Wed, Aug 5, 2015	65.58	65.84	64.69	64.90
881	NYSE	APTV	Tue, Aug 4, 2015	64.65	65.70	64.60	65.18
880	NYSE	APTV	Mon, Aug 3, 2015	65.66	65.79	64.37	64.63
879	NYSE	APTV	Fri, Jul 31, 2015	66.18	66.33	64.59	65.40
878	NYSE	APTV	Thu, Jul 30, 2015	64.14	65.55	63.57	64.91
877	NYSE	APTV	Wed, Jul 29, 2015	64.89	65.76	64.79	65.67
876	NYSE	APTV	Tue, Jul 28, 2015	63.05	65.12	63.04	64.79
875	NYSE	APTV	Mon, Jul 27, 2015	64.13	64.28	62.77	63.13
874	NYSE	APTV	Fri, Jul 24, 2015	65.88	66.29	64.61	64.80
873	NYSE	APTV	Thu, Jul 23, 2015	65.33	66.01	64.97	65.18
872	NYSE	APTV	Wed, Jul 22, 2015	65.46	65.64	64.69	64.91
871	NYSE	APTV	Tue, Jul 21, 2015	65.34	65.73	65.11	65.65
870	NYSE	APTV	Mon, Jul 20, 2015	65.06	65.53	64.47	65.39
869	NYSE	APTV	Fri, Jul 17, 2015	64.37	65.34	63.59	65.28
868	NYSE	APTV	Thu, Jul 16, 2015	67.18	67.22	64.29	64.33
867	NYSE	APTV	Wed, Jul 15, 2015	67.21	67.61	66.94	67.61
866	NYSE	APTV	Tue, Jul 14, 2015	66.87	67.39	66.81	67.19
865	NYSE	APTV	Mon, Jul 13, 2015	67.03	67.53	66.47	67.00
864	NYSE	APTV	Fri, Jul 10, 2015	66.38	66.63	66.00	66.34
863	NYSE	APTV	Thu, Jul 9, 2015	68.41	68.41	65.16	65.28
862	NYSE	APTV	Wed, Jul 8, 2015	68.94	69.04	65.40	65.52
861	NYSE	APTV	Tue, Jul 7, 2015	71.12	71.12	68.95	70.39
860	NYSE	APTV	Mon, Jul 6, 2015	71.32	72.12	70.57	71.04
859	NYSE	APTV	Thu, Jul 2, 2015	72.09	72.29	71.35	72.02
858	NYSE	APTV	Wed, Jul 1, 2015	71.60	72.08	71.41	72.03
857	NYSE	APTV	Tue, Jun 30, 2015	71.21	71.63	70.58	71.27
856	NYSE	APTV	Mon, Jun 29, 2015	73.05	73.57	70.47	70.80
855	NYSE	APTV	Fri, Jun 26, 2015	74.32	74.42	73.62	74.22
854	NYSE	APTV	Thu, Jun 25, 2015	74.33	75.07	73.87	74.33
853	NYSE	APTV	Wed, Jun 24, 2015	74.09	74.36	73.05	73.64
852	NYSE	APTV	Tue, Jun 23, 2015	74.81	74.81	73.84	74.16
851	NYSE	APTV	Mon, Jun 22, 2015	75.86	75.86	74.30	74.40
850	NYSE	APTV	Fri, Jun 19, 2015	74.35	75.28	74.10	74.68
849	NYSE	APTV	Thu, Jun 18, 2015	74.54	75.15	73.76	74.59
848	NYSE	APTV	Wed, Jun 17, 2015	73.59	74.64	73.57	74.41
847	NYSE	APTV	Tue, Jun 16, 2015	73.35	73.72	72.71	73.43
846	NYSE	APTV	Mon, Jun 15, 2015	73.17	73.67	72.72	73.13
845	NYSE	APTV	Fri, Jun 12, 2015	73.46	73.71	73.05	73.35
844	NYSE	APTV	Thu, Jun 11, 2015	74.26	74.27	73.39	73.51
843	NYSE	APTV	Wed, Jun 10, 2015	72.75	74.08	72.59	73.96
842	NYSE	APTV	Tue, Jun 9, 2015	73.00	73.36	72.24	72.51
841	NYSE	APTV	Mon, Jun 8, 2015	72.94	73.48	72.69	72.74
840	NYSE	APTV	Fri, Jun 5, 2015	73.11	73.41	72.80	73.14
839	NYSE	APTV	Thu, Jun 4, 2015	73.68	73.77	72.71	72.90
838	NYSE	APTV	Wed, Jun 3, 2015	73.67	74.33	73.23	74.00
837	NYSE	APTV	Tue, Jun 2, 2015	72.35	73.66	72.25	73.29
836	NYSE	APTV	Mon, Jun 1, 2015	73.11	73.11	72.16	72.73
835	NYSE	APTV	Fri, May 29, 2015	73.73	73.73	72.81	72.85
834	NYSE	APTV	Thu, May 28, 2015	72.86	73.51	72.65	73.37
833	NYSE	APTV	Wed, May 27, 2015	72.60	73.21	72.26	73.01
832	NYSE	APTV	Tue, May 26, 2015	72.29	72.85	71.94	72.18
831	NYSE	APTV	Fri, May 22, 2015	72.97	73.77	72.59	72.89
830	NYSE	APTV	Thu, May 21, 2015	72.95	73.74	72.63	73.11
829	NYSE	APTV	Wed, May 20, 2015	72.91	73.29	72.48	72.74
828	NYSE	APTV	Tue, May 19, 2015	73.12	73.75	72.92	73.03
827	NYSE	APTV	Mon, May 18, 2015	73.08	73.28	72.66	73.04
826	NYSE	APTV	Fri, May 15, 2015	72.48	73.09	72.25	73.08
825	NYSE	APTV	Thu, May 14, 2015	71.97	72.52	71.56	72.49
824	NYSE	APTV	Wed, May 13, 2015	71.77	72.45	71.40	71.50
823	NYSE	APTV	Tue, May 12, 2015	70.78	71.96	70.32	71.71
822	NYSE	APTV	Mon, May 11, 2015	71.36	71.93	71.06	71.06
821	NYSE	APTV	Fri, May 8, 2015	70.98	71.95	70.82	71.47
820	NYSE	APTV	Thu, May 7, 2015	70.70	70.93	70.03	70.23
819	NYSE	APTV	Wed, May 6, 2015	70.63	70.80	70.01	70.78
818	NYSE	APTV	Tue, May 5, 2015	72.28	72.47	70.45	70.47
817	NYSE	APTV	Mon, May 4, 2015	70.71	72.32	70.71	72.07
816	NYSE	APTV	Fri, May 1, 2015	70.26	70.73	69.90	70.64
815	NYSE	APTV	Thu, Apr 30, 2015	67.91	69.89	67.91	69.52
814	NYSE	APTV	Wed, Apr 29, 2015	69.16	69.39	68.36	68.62
813	NYSE	APTV	Tue, Apr 28, 2015	69.13	69.54	68.59	69.25
812	NYSE	APTV	Mon, Apr 27, 2015	69.79	70.34	69.18	69.28
811	NYSE	APTV	Fri, Apr 24, 2015	69.95	70.32	69.76	69.95
810	NYSE	APTV	Thu, Apr 23, 2015	69.24	70.02	68.78	69.68
809	NYSE	APTV	Wed, Apr 22, 2015	69.71	70.25	69.11	69.42
808	NYSE	APTV	Tue, Apr 21, 2015	69.84	69.96	69.03	69.54
807	NYSE	APTV	Mon, Apr 20, 2015	70.30	70.48	69.59	69.80
806	NYSE	APTV	Fri, Apr 17, 2015	69.90	70.12	69.31	69.75
805	NYSE	APTV	Thu, Apr 16, 2015	70.26	70.83	70.15	70.37
804	NYSE	APTV	Wed, Apr 15, 2015	70.78	70.81	70.08	70.15
803	NYSE	APTV	Tue, Apr 14, 2015	70.28	70.64	69.80	70.46
802	NYSE	APTV	Mon, Apr 13, 2015	71.13	71.17	70.14	70.33
801	NYSE	APTV	Fri, Apr 10, 2015	71.08	71.37	70.66	70.95
800	NYSE	APTV	Thu, Apr 9, 2015	69.72	70.59	69.69	70.55
799	NYSE	APTV	Wed, Apr 8, 2015	69.40	69.87	69.04	69.70
798	NYSE	APTV	Tue, Apr 7, 2015	69.81	70.21	69.39	69.42
797	NYSE	APTV	Mon, Apr 6, 2015	68.38	71.26	67.89	70.19
796	NYSE	APTV	Thu, Apr 2, 2015	66.24	68.16	65.92	68.00
795	NYSE	APTV	Wed, Apr 1, 2015	67.20	67.20	65.47	66.04
794	NYSE	APTV	Tue, Mar 31, 2015	66.17	67.22	66.03	66.79
793	NYSE	APTV	Mon, Mar 30, 2015	65.32	66.39	65.32	66.35
792	NYSE	APTV	Fri, Mar 27, 2015	64.37	65.00	64.19	64.90
791	NYSE	APTV	Thu, Mar 26, 2015	64.39	64.56	63.85	64.40
790	NYSE	APTV	Wed, Mar 25, 2015	66.33	66.51	64.86	64.88
789	NYSE	APTV	Tue, Mar 24, 2015	66.70	66.93	66.11	66.35
788	NYSE	APTV	Mon, Mar 23, 2015	67.06	67.27	66.84	66.87
787	NYSE	APTV	Fri, Mar 20, 2015	66.58	67.07	66.35	66.97
786	NYSE	APTV	Thu, Mar 19, 2015	66.07	66.36	65.66	66.32
785	NYSE	APTV	Wed, Mar 18, 2015	65.12	66.44	64.94	66.31
784	NYSE	APTV	Tue, Mar 17, 2015	65.06	65.72	64.88	65.51
783	NYSE	APTV	Mon, Mar 16, 2015	64.80	65.73	64.75	65.57
782	NYSE	APTV	Fri, Mar 13, 2015	65.06	65.11	64.04	64.33
781	NYSE	APTV	Thu, Mar 12, 2015	64.76	65.49	64.75	65.28
780	NYSE	APTV	Wed, Mar 11, 2015	65.00	65.65	64.28	64.39
779	NYSE	APTV	Tue, Mar 10, 2015	65.41	65.54	64.54	65.03
778	NYSE	APTV	Mon, Mar 9, 2015	65.68	66.37	65.57	66.15
777	NYSE	APTV	Fri, Mar 6, 2015	66.65	66.95	66.10	66.24
776	NYSE	APTV	Thu, Mar 5, 2015	67.53	67.67	66.76	67.12
775	NYSE	APTV	Wed, Mar 4, 2015	68.29	68.88	66.79	67.66
774	NYSE	APTV	Tue, Mar 3, 2015	66.99	67.19	66.38	67.02
773	NYSE	APTV	Mon, Mar 2, 2015	66.38	67.46	66.21	67.12
772	NYSE	APTV	Fri, Feb 27, 2015	66.20	66.45	65.82	66.04
771	NYSE	APTV	Thu, Feb 26, 2015	66.65	66.85	66.12	66.22
770	NYSE	APTV	Wed, Feb 25, 2015	66.10	67.13	66.10	66.88
769	NYSE	APTV	Tue, Feb 24, 2015	66.30	66.55	66.01	66.04
768	NYSE	APTV	Mon, Feb 23, 2015	66.10	66.50	66.04	66.34
767	NYSE	APTV	Fri, Feb 20, 2015	66.25	66.44	65.20	66.40
766	NYSE	APTV	Thu, Feb 19, 2015	65.78	66.84	65.69	66.51
765	NYSE	APTV	Wed, Feb 18, 2015	65.61	65.88	65.33	65.70
764	NYSE	APTV	Tue, Feb 17, 2015	65.98	66.19	65.33	65.75
763	NYSE	APTV	Fri, Feb 13, 2015	65.25	65.96	65.09	65.92
762	NYSE	APTV	Thu, Feb 12, 2015	65.53	65.69	65.20	65.38
761	NYSE	APTV	Wed, Feb 11, 2015	65.92	66.12	65.02	65.26
760	NYSE	APTV	Tue, Feb 10, 2015	65.41	65.98	64.85	65.83
759	NYSE	APTV	Mon, Feb 9, 2015	63.97	64.80	63.96	64.67
758	NYSE	APTV	Fri, Feb 6, 2015	63.92	65.26	63.82	64.63
757	NYSE	APTV	Thu, Feb 5, 2015	61.76	63.60	61.66	63.56
756	NYSE	APTV	Wed, Feb 4, 2015	60.67	61.31	60.67	60.93
755	NYSE	APTV	Tue, Feb 3, 2015	59.84	61.11	59.83	60.93
754	NYSE	APTV	Mon, Feb 2, 2015	57.99	59.35	57.68	59.31
753	NYSE	APTV	Fri, Jan 30, 2015	57.50	58.25	57.39	57.57
752	NYSE	APTV	Thu, Jan 29, 2015	57.23	58.12	56.66	57.94
751	NYSE	APTV	Wed, Jan 28, 2015	58.57	58.77	56.97	57.10
750	NYSE	APTV	Tue, Jan 27, 2015	57.67	58.69	57.36	58.46
749	NYSE	APTV	Mon, Jan 26, 2015	58.20	58.47	57.85	58.27
748	NYSE	APTV	Fri, Jan 23, 2015	57.92	58.46	57.75	58.35
747	NYSE	APTV	Thu, Jan 22, 2015	57.93	58.24	57.24	58.00
746	NYSE	APTV	Wed, Jan 21, 2015	56.53	57.73	56.12	57.48
745	NYSE	APTV	Tue, Jan 20, 2015	56.45	56.67	55.75	56.51
744	NYSE	APTV	Fri, Jan 16, 2015	56.13	56.23	55.36	55.77
743	NYSE	APTV	Thu, Jan 15, 2015	56.24	56.96	55.93	56.24
742	NYSE	APTV	Wed, Jan 14, 2015	55.95	56.44	55.74	56.24
741	NYSE	APTV	Tue, Jan 13, 2015	58.09	59.05	55.93	56.66
740	NYSE	APTV	Mon, Jan 12, 2015	58.77	58.91	57.50	57.70
739	NYSE	APTV	Fri, Jan 9, 2015	59.69	59.84	58.66	58.76
738	NYSE	APTV	Thu, Jan 8, 2015	58.80	59.74	58.67	59.67
737	NYSE	APTV	Wed, Jan 7, 2015	58.09	58.60	57.78	58.24
736	NYSE	APTV	Tue, Jan 6, 2015	58.22	58.39	57.27	57.78
735	NYSE	APTV	Mon, Jan 5, 2015	60.16	60.22	58.09	58.15
734	NYSE	APTV	Fri, Jan 2, 2015	61.50	61.90	60.11	60.80
733	NYSE	APTV	Wed, Dec 31, 2014	61.63	61.84	60.91	60.91
732	NYSE	APTV	Tue, Dec 30, 2014	61.83	61.93	61.37	61.41
731	NYSE	APTV	Mon, Dec 29, 2014	61.74	62.35	61.52	61.81
730	NYSE	APTV	Fri, Dec 26, 2014	61.45	62.00	61.29	61.66
729	NYSE	APTV	Wed, Dec 24, 2014	61.93	62.00	61.47	61.52
728	NYSE	APTV	Tue, Dec 23, 2014	62.07	62.72	61.77	61.87
727	NYSE	APTV	Mon, Dec 22, 2014	61.49	61.90	61.42	61.74
726	NYSE	APTV	Fri, Dec 19, 2014	61.06	61.93	60.94	61.57
725	NYSE	APTV	Thu, Dec 18, 2014	60.25	60.78	59.66	60.75
724	NYSE	APTV	Wed, Dec 17, 2014	58.20	59.90	58.17	59.47
723	NYSE	APTV	Tue, Dec 16, 2014	58.60	59.34	58.14	58.20
722	NYSE	APTV	Mon, Dec 15, 2014	59.13	59.86	58.30	58.71
721	NYSE	APTV	Fri, Dec 12, 2014	59.06	59.46	58.44	58.44
720	NYSE	APTV	Thu, Dec 11, 2014	59.80	60.33	59.50	59.60
719	NYSE	APTV	Wed, Dec 10, 2014	60.93	60.95	59.37	59.38
718	NYSE	APTV	Tue, Dec 9, 2014	60.22	61.03	60.08	61.01
717	NYSE	APTV	Mon, Dec 8, 2014	61.17	61.63	60.56	60.93
716	NYSE	APTV	Fri, Dec 5, 2014	61.57	61.77	61.21	61.47
715	NYSE	APTV	Thu, Dec 4, 2014	62.23	62.36	61.30	61.47
714	NYSE	APTV	Wed, Dec 3, 2014	61.53	62.43	61.49	62.10
713	NYSE	APTV	Tue, Dec 2, 2014	61.16	61.39	60.67	61.32
712	NYSE	APTV	Mon, Dec 1, 2014	60.99	61.23	60.40	61.06
711	NYSE	APTV	Fri, Nov 28, 2014	60.52	61.54	60.17	61.10
710	NYSE	APTV	Wed, Nov 26, 2014	60.34	60.37	59.91	60.12
709	NYSE	APTV	Tue, Nov 25, 2014	61.26	61.42	60.16	60.21
708	NYSE	APTV	Mon, Nov 24, 2014	60.50	61.03	60.49	60.98
707	NYSE	APTV	Fri, Nov 21, 2014	60.31	60.37	59.86	60.20
706	NYSE	APTV	Thu, Nov 20, 2014	59.23	59.88	59.13	59.59
705	NYSE	APTV	Wed, Nov 19, 2014	59.80	60.13	59.53	59.55
704	NYSE	APTV	Tue, Nov 18, 2014	59.48	60.20	59.36	60.09
703	NYSE	APTV	Mon, Nov 17, 2014	59.13	59.56	58.97	59.34
702	NYSE	APTV	Fri, Nov 14, 2014	59.22	59.43	58.90	59.20
701	NYSE	APTV	Thu, Nov 13, 2014	59.07	59.24	58.99	59.06
700	NYSE	APTV	Wed, Nov 12, 2014	58.58	59.28	58.52	59.01
699	NYSE	APTV	Tue, Nov 11, 2014	58.60	59.51	58.30	58.83
698	NYSE	APTV	Mon, Nov 10, 2014	58.13	58.64	58.04	58.52
697	NYSE	APTV	Fri, Nov 7, 2014	58.69	58.97	58.09	58.29
696	NYSE	APTV	Thu, Nov 6, 2014	58.50	59.01	58.24	58.99
695	NYSE	APTV	Wed, Nov 5, 2014	57.87	58.82	57.48	58.58
694	NYSE	APTV	Tue, Nov 4, 2014	57.60	57.84	56.80	57.32
693	NYSE	APTV	Mon, Nov 3, 2014	57.64	58.22	57.58	57.87
692	NYSE	APTV	Fri, Oct 31, 2014	57.53	58.09	57.35	57.78
691	NYSE	APTV	Thu, Oct 30, 2014	56.42	57.12	56.29	56.74
690	NYSE	APTV	Wed, Oct 29, 2014	57.96	57.97	56.25	56.72
689	NYSE	APTV	Tue, Oct 28, 2014	56.29	57.68	56.03	57.68
688	NYSE	APTV	Mon, Oct 27, 2014	56.03	56.45	55.26	56.02
687	NYSE	APTV	Fri, Oct 24, 2014	55.10	56.03	54.56	55.93
686	NYSE	APTV	Thu, Oct 23, 2014	54.65	55.28	54.12	55.03
685	NYSE	APTV	Wed, Oct 22, 2014	54.30	55.27	53.93	53.96
684	NYSE	APTV	Tue, Oct 21, 2014	53.57	54.40	53.39	54.40
683	NYSE	APTV	Mon, Oct 20, 2014	52.89	53.42	52.77	53.19
682	NYSE	APTV	Fri, Oct 17, 2014	52.90	53.87	52.58	52.84
681	NYSE	APTV	Thu, Oct 16, 2014	50.69	52.37	50.31	52.21
680	NYSE	APTV	Wed, Oct 15, 2014	50.60	51.84	49.64	51.58
679	NYSE	APTV	Tue, Oct 14, 2014	50.06	51.80	49.82	51.49
678	NYSE	APTV	Mon, Oct 13, 2014	50.51	50.72	48.77	48.83
677	NYSE	APTV	Fri, Oct 10, 2014	51.66	51.68	50.48	50.55
676	NYSE	APTV	Thu, Oct 9, 2014	53.47	53.47	51.57	51.73
675	NYSE	APTV	Wed, Oct 8, 2014	52.51	52.98	51.93	52.85
674	NYSE	APTV	Tue, Oct 7, 2014	52.83	53.30	52.52	52.52
673	NYSE	APTV	Mon, Oct 6, 2014	53.15	53.51	52.95	53.16
672	NYSE	APTV	Fri, Oct 3, 2014	52.78	53.33	52.73	52.98
671	NYSE	APTV	Thu, Oct 2, 2014	51.10	52.47	51.04	52.37
670	NYSE	APTV	Wed, Oct 1, 2014	51.34	51.97	51.01	51.24
669	NYSE	APTV	Tue, Sep 30, 2014	52.59	52.68	51.26	51.38
668	NYSE	APTV	Mon, Sep 29, 2014	53.25	53.72	52.58	52.60
667	NYSE	APTV	Fri, Sep 26, 2014	53.86	54.01	53.43	53.71
666	NYSE	APTV	Thu, Sep 25, 2014	54.02	54.16	53.56	53.81
665	NYSE	APTV	Wed, Sep 24, 2014	54.07	54.52	53.61	54.07
664	NYSE	APTV	Tue, Sep 23, 2014	54.31	54.58	53.68	53.87
663	NYSE	APTV	Mon, Sep 22, 2014	55.07	55.07	54.20	54.45
662	NYSE	APTV	Fri, Sep 19, 2014	55.28	55.47	54.70	54.81
661	NYSE	APTV	Thu, Sep 18, 2014	55.87	56.14	55.15	55.19
660	NYSE	APTV	Wed, Sep 17, 2014	56.48	56.65	55.62	55.76
659	NYSE	APTV	Tue, Sep 16, 2014	57.76	57.76	56.28	56.32
658	NYSE	APTV	Mon, Sep 15, 2014	58.71	58.88	57.56	57.86
657	NYSE	APTV	Fri, Sep 12, 2014	58.94	59.02	58.45	58.77
656	NYSE	APTV	Thu, Sep 11, 2014	59.05	59.42	58.82	59.02
655	NYSE	APTV	Wed, Sep 10, 2014	59.59	59.81	58.92	59.35
654	NYSE	APTV	Tue, Sep 9, 2014	59.55	60.26	59.43	59.67
653	NYSE	APTV	Mon, Sep 8, 2014	59.12	60.27	59.04	59.81
652	NYSE	APTV	Fri, Sep 5, 2014	58.68	59.13	58.21	59.03
651	NYSE	APTV	Thu, Sep 4, 2014	58.63	59.08	58.63	58.84
650	NYSE	APTV	Wed, Sep 3, 2014	58.66	59.25	58.50	58.64
649	NYSE	APTV	Tue, Sep 2, 2014	58.38	58.99	58.38	58.89
648	NYSE	APTV	Fri, Aug 29, 2014	58.14	58.34	57.73	58.28
647	NYSE	APTV	Thu, Aug 28, 2014	58.18	58.19	57.80	58.07
646	NYSE	APTV	Wed, Aug 27, 2014	59.04	59.09	58.09	58.21
645	NYSE	APTV	Tue, Aug 26, 2014	59.45	59.59	58.54	58.64
644	NYSE	APTV	Mon, Aug 25, 2014	59.20	59.74	59.20	59.25
643	NYSE	APTV	Fri, Aug 22, 2014	59.04	59.40	58.67	59.16
642	NYSE	APTV	Thu, Aug 21, 2014	59.25	59.41	58.82	59.18
641	NYSE	APTV	Wed, Aug 20, 2014	58.18	59.24	58.18	59.13
640	NYSE	APTV	Tue, Aug 19, 2014	58.20	58.66	58.19	58.45
639	NYSE	APTV	Mon, Aug 18, 2014	57.94	58.19	57.85	58.07
638	NYSE	APTV	Fri, Aug 15, 2014	57.95	58.01	57.05	57.50
637	NYSE	APTV	Thu, Aug 14, 2014	57.37	57.84	57.18	57.80
636	NYSE	APTV	Wed, Aug 13, 2014	57.19	57.33	56.75	57.11
635	NYSE	APTV	Tue, Aug 12, 2014	56.87	57.26	56.56	56.80
634	NYSE	APTV	Mon, Aug 11, 2014	57.48	57.57	56.87	56.97
633	NYSE	APTV	Fri, Aug 8, 2014	56.37	57.40	56.29	57.35
632	NYSE	APTV	Thu, Aug 7, 2014	57.21	57.33	56.25	56.38
631	NYSE	APTV	Wed, Aug 6, 2014	56.83	57.32	56.53	56.96
630	NYSE	APTV	Tue, Aug 5, 2014	57.16	58.20	56.99	57.32
629	NYSE	APTV	Mon, Aug 4, 2014	56.23	56.98	56.13	56.80
628	NYSE	APTV	Fri, Aug 1, 2014	55.98	56.84	55.74	56.02
627	NYSE	APTV	Thu, Jul 31, 2014	55.37	56.82	54.79	55.95
626	NYSE	APTV	Wed, Jul 30, 2014	57.04	57.16	56.31	56.60
625	NYSE	APTV	Tue, Jul 29, 2014	57.85	58.14	56.87	56.91
624	NYSE	APTV	Mon, Jul 28, 2014	57.73	57.87	57.28	57.76
623	NYSE	APTV	Fri, Jul 25, 2014	57.35	57.72	57.22	57.62
622	NYSE	APTV	Thu, Jul 24, 2014	57.67	58.10	57.34	57.48
621	NYSE	APTV	Wed, Jul 23, 2014	57.88	58.05	57.44	57.58
620	NYSE	APTV	Tue, Jul 22, 2014	57.58	58.04	57.50	57.75
619	NYSE	APTV	Mon, Jul 21, 2014	57.38	57.65	57.11	57.22
618	NYSE	APTV	Fri, Jul 18, 2014	57.22	57.56	56.93	57.47
617	NYSE	APTV	Thu, Jul 17, 2014	57.49	58.13	56.94	57.06
616	NYSE	APTV	Wed, Jul 16, 2014	58.52	58.52	57.78	57.85
615	NYSE	APTV	Tue, Jul 15, 2014	58.33	58.72	57.76	58.25
614	NYSE	APTV	Mon, Jul 14, 2014	58.63	58.78	58.31	58.42
613	NYSE	APTV	Fri, Jul 11, 2014	58.08	58.56	58.08	58.26
612	NYSE	APTV	Thu, Jul 10, 2014	57.58	58.56	57.58	58.19
611	NYSE	APTV	Wed, Jul 9, 2014	58.16	58.63	57.91	58.42
610	NYSE	APTV	Tue, Jul 8, 2014	58.10	58.22	57.47	58.12
609	NYSE	APTV	Mon, Jul 7, 2014	58.71	58.71	58.09	58.30
608	NYSE	APTV	Thu, Jul 3, 2014	58.87	59.17	58.66	58.82
607	NYSE	APTV	Wed, Jul 2, 2014	58.35	58.70	58.30	58.52
606	NYSE	APTV	Tue, Jul 1, 2014	57.85	58.60	57.85	58.48
605	NYSE	APTV	Mon, Jun 30, 2014	57.27	57.92	56.97	57.58
604	NYSE	APTV	Fri, Jun 27, 2014	56.79	57.70	56.58	57.37
603	NYSE	APTV	Thu, Jun 26, 2014	56.93	57.30	56.14	57.09
602	NYSE	APTV	Wed, Jun 25, 2014	56.38	57.29	56.31	56.96
601	NYSE	APTV	Tue, Jun 24, 2014	56.02	56.92	55.97	56.58
600	NYSE	APTV	Mon, Jun 23, 2014	56.59	56.59	55.88	55.98
599	NYSE	APTV	Fri, Jun 20, 2014	56.57	56.75	56.36	56.44
598	NYSE	APTV	Thu, Jun 19, 2014	57.30	57.31	56.30	56.44
597	NYSE	APTV	Wed, Jun 18, 2014	56.60	56.96	56.03	56.91
596	NYSE	APTV	Tue, Jun 17, 2014	56.78	56.87	56.36	56.63
595	NYSE	APTV	Mon, Jun 16, 2014	56.69	57.10	56.36	56.71
594	NYSE	APTV	Fri, Jun 13, 2014	56.55	57.27	56.48	56.95
593	NYSE	APTV	Thu, Jun 12, 2014	57.83	58.04	56.32	56.41
592	NYSE	APTV	Wed, Jun 11, 2014	58.23	58.39	57.63	57.99
591	NYSE	APTV	Tue, Jun 10, 2014	58.71	59.11	58.42	58.59
590	NYSE	APTV	Mon, Jun 9, 2014	59.11	59.45	58.72	58.83
589	NYSE	APTV	Fri, Jun 6, 2014	59.51	59.69	59.09	59.25
588	NYSE	APTV	Thu, Jun 5, 2014	58.75	59.41	58.37	59.06
587	NYSE	APTV	Wed, Jun 4, 2014	58.09	58.92	57.74	58.65
586	NYSE	APTV	Tue, Jun 3, 2014	57.22	58.72	57.22	58.37
585	NYSE	APTV	Mon, Jun 2, 2014	57.91	58.08	57.21	57.66
584	NYSE	APTV	Fri, May 30, 2014	57.84	58.29	57.62	57.84
583	NYSE	APTV	Thu, May 29, 2014	58.30	58.61	57.79	57.97
582	NYSE	APTV	Wed, May 28, 2014	58.96	59.00	58.14	58.15
581	NYSE	APTV	Tue, May 27, 2014	59.03	59.28	58.75	58.97
580	NYSE	APTV	Fri, May 23, 2014	57.02	58.72	56.94	58.63
579	NYSE	APTV	Thu, May 22, 2014	56.65	57.01	56.48	56.85
578	NYSE	APTV	Wed, May 21, 2014	56.18	56.86	56.17	56.56
577	NYSE	APTV	Tue, May 20, 2014	55.71	56.53	55.52	56.02
576	NYSE	APTV	Mon, May 19, 2014	55.62	56.41	55.57	55.88
575	NYSE	APTV	Fri, May 16, 2014	54.90	55.45	54.59	55.30
574	NYSE	APTV	Thu, May 15, 2014	56.04	56.08	54.64	55.25
573	NYSE	APTV	Wed, May 14, 2014	56.49	56.61	56.01	56.09
572	NYSE	APTV	Tue, May 13, 2014	56.65	56.79	56.33	56.50
571	NYSE	APTV	Mon, May 12, 2014	56.05	56.50	55.91	56.44
570	NYSE	APTV	Fri, May 9, 2014	55.79	56.01	55.08	55.98
569	NYSE	APTV	Thu, May 8, 2014	56.59	57.01	55.57	55.82
568	NYSE	APTV	Wed, May 7, 2014	56.49	56.87	55.89	56.55
567	NYSE	APTV	Tue, May 6, 2014	56.80	56.90	56.22	56.34
566	NYSE	APTV	Mon, May 5, 2014	56.58	56.94	56.03	56.90
565	NYSE	APTV	Fri, May 2, 2014	56.29	57.27	56.27	56.86
564	NYSE	APTV	Thu, May 1, 2014	55.92	56.82	55.86	56.20
563	NYSE	APTV	Wed, Apr 30, 2014	55.38	56.03	54.95	55.98
562	NYSE	APTV	Tue, Apr 29, 2014	55.47	55.72	54.96	55.47
561	NYSE	APTV	Mon, Apr 28, 2014	55.84	56.03	54.24	55.13
560	NYSE	APTV	Fri, Apr 25, 2014	56.88	56.96	55.31	55.68
559	NYSE	APTV	Thu, Apr 24, 2014	58.30	59.04	56.37	57.24
558	NYSE	APTV	Wed, Apr 23, 2014	57.63	57.90	57.27	57.58
557	NYSE	APTV	Tue, Apr 22, 2014	57.01	57.80	56.73	57.65
556	NYSE	APTV	Mon, Apr 21, 2014	57.11	57.11	55.94	56.82
555	NYSE	APTV	Thu, Apr 17, 2014	55.17	56.70	55.07	56.29
554	NYSE	APTV	Wed, Apr 16, 2014	55.72	55.93	55.03	55.20
553	NYSE	APTV	Tue, Apr 15, 2014	55.23	55.64	53.88	55.00
552	NYSE	APTV	Mon, Apr 14, 2014	55.00	55.05	54.24	54.96
551	NYSE	APTV	Fri, Apr 11, 2014	55.60	55.68	54.33	54.36
550	NYSE	APTV	Thu, Apr 10, 2014	57.02	57.39	55.70	55.81
549	NYSE	APTV	Wed, Apr 9, 2014	55.63	57.25	55.58	57.20
548	NYSE	APTV	Tue, Apr 8, 2014	55.05	55.50	54.24	55.37
547	NYSE	APTV	Mon, Apr 7, 2014	56.67	56.68	54.90	55.21
546	NYSE	APTV	Fri, Apr 4, 2014	58.71	58.75	56.61	56.80
545	NYSE	APTV	Thu, Apr 3, 2014	58.31	58.76	58.21	58.40
544	NYSE	APTV	Wed, Apr 2, 2014	58.40	59.04	58.36	58.72
543	NYSE	APTV	Tue, Apr 1, 2014	57.06	58.45	56.91	58.21
542	NYSE	APTV	Mon, Mar 31, 2014	56.39	56.96	56.29	56.84
541	NYSE	APTV	Fri, Mar 28, 2014	55.11	56.03	55.00	55.90
540	NYSE	APTV	Thu, Mar 27, 2014	54.74	55.13	54.35	55.00
539	NYSE	APTV	Wed, Mar 26, 2014	55.07	55.71	54.54	54.76
538	NYSE	APTV	Tue, Mar 25, 2014	56.00	56.05	54.74	54.80
537	NYSE	APTV	Mon, Mar 24, 2014	56.11	56.29	54.95	55.49
536	NYSE	APTV	Fri, Mar 21, 2014	57.07	57.07	55.62	55.82
535	NYSE	APTV	Thu, Mar 20, 2014	56.10	56.69	55.93	56.55
534	NYSE	APTV	Wed, Mar 19, 2014	56.72	56.80	55.79	56.24
533	NYSE	APTV	Tue, Mar 18, 2014	55.94	56.63	55.89	56.55
532	NYSE	APTV	Mon, Mar 17, 2014	54.92	55.75	54.92	55.72
531	NYSE	APTV	Fri, Mar 14, 2014	55.05	55.30	54.38	54.42
530	NYSE	APTV	Thu, Mar 13, 2014	56.42	56.46	54.88	55.08
529	NYSE	APTV	Wed, Mar 12, 2014	56.52	56.80	55.85	56.26
528	NYSE	APTV	Tue, Mar 11, 2014	56.12	56.89	56.01	56.76
527	NYSE	APTV	Mon, Mar 10, 2014	55.75	56.17	55.74	56.00
526	NYSE	APTV	Fri, Mar 7, 2014	56.21	56.40	55.67	55.81
525	NYSE	APTV	Thu, Mar 6, 2014	55.40	56.18	55.39	56.08
524	NYSE	APTV	Wed, Mar 5, 2014	56.05	56.38	54.85	55.12
523	NYSE	APTV	Tue, Mar 4, 2014	56.29	56.41	55.94	55.97
522	NYSE	APTV	Mon, Mar 3, 2014	55.15	55.73	54.74	55.51
521	NYSE	APTV	Fri, Feb 28, 2014	55.85	56.19	55.35	55.76
520	NYSE	APTV	Thu, Feb 27, 2014	55.88	55.91	55.31	55.79
519	NYSE	APTV	Wed, Feb 26, 2014	55.83	56.25	55.57	55.97
518	NYSE	APTV	Tue, Feb 25, 2014	55.58	56.10	55.41	55.65
517	NYSE	APTV	Mon, Feb 24, 2014	55.26	55.93	55.19	55.71
516	NYSE	APTV	Fri, Feb 21, 2014	55.30	55.42	55.04	55.21
515	NYSE	APTV	Thu, Feb 20, 2014	54.56	55.22	54.45	55.04
514	NYSE	APTV	Wed, Feb 19, 2014	54.34	54.96	54.25	54.57
513	NYSE	APTV	Tue, Feb 18, 2014	53.97	54.65	53.54	54.43
512	NYSE	APTV	Fri, Feb 14, 2014	53.60	53.87	53.40	53.71
511	NYSE	APTV	Thu, Feb 13, 2014	53.22	53.93	53.03	53.75
510	NYSE	APTV	Wed, Feb 12, 2014	53.15	53.86	53.04	53.68
509	NYSE	APTV	Tue, Feb 11, 2014	52.52	52.91	52.33	52.74
508	NYSE	APTV	Mon, Feb 10, 2014	52.15	52.50	51.95	52.42
507	NYSE	APTV	Fri, Feb 7, 2014	51.75	52.29	51.59	52.27
506	NYSE	APTV	Thu, Feb 6, 2014	51.25	51.78	50.96	51.55
505	NYSE	APTV	Wed, Feb 5, 2014	49.89	51.12	49.87	51.07
504	NYSE	APTV	Tue, Feb 4, 2014	49.63	50.50	48.76	50.26
503	NYSE	APTV	Mon, Feb 3, 2014	51.15	51.20	49.38	49.53
502	NYSE	APTV	Fri, Jan 31, 2014	50.18	51.24	50.07	51.00
501	NYSE	APTV	Thu, Jan 30, 2014	50.56	51.38	50.37	51.08
500	NYSE	APTV	Wed, Jan 29, 2014	50.00	50.40	49.89	50.11
499	NYSE	APTV	Tue, Jan 28, 2014	50.20	50.48	49.83	50.29
498	NYSE	APTV	Mon, Jan 27, 2014	50.41	50.55	49.54	49.91
497	NYSE	APTV	Fri, Jan 24, 2014	51.99	52.19	50.09	50.19
496	NYSE	APTV	Thu, Jan 23, 2014	52.56	52.71	51.81	52.18
495	NYSE	APTV	Wed, Jan 22, 2014	52.88	53.12	52.47	52.98
494	NYSE	APTV	Tue, Jan 21, 2014	52.83	53.05	52.47	52.77
493	NYSE	APTV	Fri, Jan 17, 2014	52.18	52.63	52.09	52.52
492	NYSE	APTV	Thu, Jan 16, 2014	52.11	52.38	51.74	52.11
491	NYSE	APTV	Wed, Jan 15, 2014	52.11	52.75	51.49	52.27
490	NYSE	APTV	Tue, Jan 14, 2014	50.99	51.96	50.20	51.91
489	NYSE	APTV	Mon, Jan 13, 2014	51.21	51.76	50.24	50.42
488	NYSE	APTV	Fri, Jan 10, 2014	51.08	51.59	51.02	51.49
487	NYSE	APTV	Thu, Jan 9, 2014	50.94	51.24	50.29	50.77
486	NYSE	APTV	Wed, Jan 8, 2014	50.63	51.17	50.43	50.89
485	NYSE	APTV	Tue, Jan 7, 2014	50.04	50.72	49.77	50.54
484	NYSE	APTV	Mon, Jan 6, 2014	50.10	50.14	49.29	49.65
483	NYSE	APTV	Fri, Jan 3, 2014	49.87	50.15	49.48	49.64
482	NYSE	APTV	Thu, Jan 2, 2014	49.95	50.26	49.38	49.77
481	NYSE	APTV	Tue, Dec 31, 2013	50.19	50.43	49.97	50.36
480	NYSE	APTV	Mon, Dec 30, 2013	50.00	50.39	49.90	50.12
479	NYSE	APTV	Fri, Dec 27, 2013	50.43	50.52	49.94	50.11
478	NYSE	APTV	Thu, Dec 26, 2013	50.43	50.61	50.19	50.30
477	NYSE	APTV	Tue, Dec 24, 2013	49.98	50.41	49.93	50.25
476	NYSE	APTV	Mon, Dec 23, 2013	49.37	49.92	49.18	49.79
475	NYSE	APTV	Fri, Dec 20, 2013	49.51	49.58	48.83	48.87
474	NYSE	APTV	Thu, Dec 19, 2013	50.34	50.43	49.31	49.39
473	NYSE	APTV	Wed, Dec 18, 2013	50.09	50.43	49.19	50.36
472	NYSE	APTV	Tue, Dec 17, 2013	49.87	50.48	49.70	50.10
471	NYSE	APTV	Mon, Dec 16, 2013	49.30	50.01	49.30	49.95
470	NYSE	APTV	Fri, Dec 13, 2013	48.74	49.36	48.62	49.08
469	NYSE	APTV	Thu, Dec 12, 2013	48.16	48.70	48.15	48.47
468	NYSE	APTV	Wed, Dec 11, 2013	49.19	49.44	48.10	48.29
467	NYSE	APTV	Tue, Dec 10, 2013	48.56	49.56	48.27	49.52
466	NYSE	APTV	Mon, Dec 9, 2013	49.13	49.69	48.68	48.78
465	NYSE	APTV	Fri, Dec 6, 2013	48.89	49.21	48.46	48.95
464	NYSE	APTV	Thu, Dec 5, 2013	47.96	48.81	47.96	48.14
463	NYSE	APTV	Wed, Dec 4, 2013	47.62	48.37	47.48	48.14
462	NYSE	APTV	Tue, Dec 3, 2013	48.02	48.31	47.53	47.93
461	NYSE	APTV	Mon, Dec 2, 2013	48.91	49.30	48.25	48.40
460	NYSE	APTV	Fri, Nov 29, 2013	48.96	49.38	48.61	49.04
459	NYSE	APTV	Wed, Nov 27, 2013	48.63	48.86	48.42	48.61
458	NYSE	APTV	Tue, Nov 26, 2013	48.50	48.63	48.05	48.33
457	NYSE	APTV	Mon, Nov 25, 2013	48.79	48.93	48.20	48.30
456	NYSE	APTV	Fri, Nov 22, 2013	48.55	48.61	48.09	48.48
455	NYSE	APTV	Thu, Nov 21, 2013	47.79	48.75	47.74	48.46
454	NYSE	APTV	Wed, Nov 20, 2013	47.46	47.99	47.15	47.66
453	NYSE	APTV	Tue, Nov 19, 2013	48.40	48.99	46.91	47.06
452	NYSE	APTV	Mon, Nov 18, 2013	48.69	48.86	48.08	48.30
451	NYSE	APTV	Fri, Nov 15, 2013	48.03	48.66	47.79	48.65
450	NYSE	APTV	Thu, Nov 14, 2013	46.76	47.81	46.75	47.70
449	NYSE	APTV	Wed, Nov 13, 2013	45.82	46.80	45.79	46.80
448	NYSE	APTV	Tue, Nov 12, 2013	45.85	46.26	45.71	46.21
447	NYSE	APTV	Mon, Nov 11, 2013	46.17	46.35	45.58	45.90
446	NYSE	APTV	Fri, Nov 8, 2013	45.25	46.47	45.25	46.42
445	NYSE	APTV	Thu, Nov 7, 2013	46.84	46.96	45.09	45.25
444	NYSE	APTV	Wed, Nov 6, 2013	46.89	47.47	46.07	46.79
443	NYSE	APTV	Tue, Nov 5, 2013	45.59	46.70	44.73	46.08
442	NYSE	APTV	Mon, Nov 4, 2013	48.22	48.61	47.95	48.58
441	NYSE	APTV	Fri, Nov 1, 2013	47.91	48.23	47.42	48.17
440	NYSE	APTV	Thu, Oct 31, 2013	47.25	48.22	47.20	47.91
439	NYSE	APTV	Wed, Oct 30, 2013	47.61	48.10	46.99	47.38
438	NYSE	APTV	Tue, Oct 29, 2013	47.73	47.74	47.20	47.40
437	NYSE	APTV	Mon, Oct 28, 2013	48.50	48.65	47.68	47.76
436	NYSE	APTV	Fri, Oct 25, 2013	49.27	49.37	48.30	48.61
435	NYSE	APTV	Thu, Oct 24, 2013	48.66	48.97	48.30	48.78
434	NYSE	APTV	Wed, Oct 23, 2013	49.68	49.73	48.19	48.50
433	NYSE	APTV	Tue, Oct 22, 2013	50.10	50.30	49.32	49.76
432	NYSE	APTV	Mon, Oct 21, 2013	50.45	50.51	49.54	49.83
431	NYSE	APTV	Fri, Oct 18, 2013	50.51	50.51	49.94	50.26
430	NYSE	APTV	Thu, Oct 17, 2013	49.37	50.30	49.28	50.29
429	NYSE	APTV	Wed, Oct 16, 2013	48.27	49.47	48.13	49.47
428	NYSE	APTV	Tue, Oct 15, 2013	47.84	48.23	47.43	47.66
427	NYSE	APTV	Mon, Oct 14, 2013	47.58	48.40	47.21	48.06
426	NYSE	APTV	Fri, Oct 11, 2013	48.27	48.45	47.71	48.00
425	NYSE	APTV	Thu, Oct 10, 2013	47.10	48.48	46.83	48.35
424	NYSE	APTV	Wed, Oct 9, 2013	46.87	47.17	45.76	46.83
423	NYSE	APTV	Tue, Oct 8, 2013	48.37	48.58	46.79	46.80
422	NYSE	APTV	Mon, Oct 7, 2013	48.14	48.74	47.84	48.39
421	NYSE	APTV	Fri, Oct 4, 2013	48.23	48.97	48.23	48.59
420	NYSE	APTV	Thu, Oct 3, 2013	48.45	48.79	47.67	48.19
419	NYSE	APTV	Wed, Oct 2, 2013	49.03	49.03	48.24	48.76
418	NYSE	APTV	Tue, Oct 1, 2013	49.17	49.87	48.56	49.28
417	NYSE	APTV	Mon, Sep 30, 2013	48.54	49.00	48.00	48.93
416	NYSE	APTV	Fri, Sep 27, 2013	48.67	49.00	48.55	48.95
415	NYSE	APTV	Thu, Sep 26, 2013	48.46	49.00	48.35	48.89
414	NYSE	APTV	Wed, Sep 25, 2013	48.70	48.74	48.09	48.30
413	NYSE	APTV	Tue, Sep 24, 2013	47.91	48.97	47.83	48.56
412	NYSE	APTV	Mon, Sep 23, 2013	48.34	48.55	47.42	48.00
411	NYSE	APTV	Fri, Sep 20, 2013	48.88	49.08	48.48	48.58
410	NYSE	APTV	Thu, Sep 19, 2013	48.35	48.90	48.27	48.67
409	NYSE	APTV	Wed, Sep 18, 2013	47.79	48.47	47.20	48.04
408	NYSE	APTV	Tue, Sep 17, 2013	47.83	48.05	47.30	47.81
407	NYSE	APTV	Mon, Sep 16, 2013	48.41	48.41	47.72	47.76
406	NYSE	APTV	Fri, Sep 13, 2013	47.40	47.67	46.91	47.66
405	NYSE	APTV	Thu, Sep 12, 2013	48.21	48.24	46.87	47.37
404	NYSE	APTV	Wed, Sep 11, 2013	48.07	48.45	47.86	48.29
403	NYSE	APTV	Tue, Sep 10, 2013	47.74	48.35	47.74	48.08
402	NYSE	APTV	Mon, Sep 9, 2013	47.37	47.74	47.33	47.36
401	NYSE	APTV	Fri, Sep 6, 2013	48.16	48.45	47.24	47.32
400	NYSE	APTV	Thu, Sep 5, 2013	47.61	48.80	47.50	48.14
399	NYSE	APTV	Wed, Sep 4, 2013	46.91	47.60	46.32	47.47
398	NYSE	APTV	Tue, Sep 3, 2013	46.70	47.11	46.54	46.89
397	NYSE	APTV	Fri, Aug 30, 2013	46.50	46.81	45.78	46.08
396	NYSE	APTV	Thu, Aug 29, 2013	46.11	46.73	45.98	46.49
395	NYSE	APTV	Wed, Aug 28, 2013	45.05	46.63	44.45	46.33
394	NYSE	APTV	Tue, Aug 27, 2013	46.10	46.10	45.17	45.17
393	NYSE	APTV	Mon, Aug 26, 2013	46.54	47.07	46.43	46.60
392	NYSE	APTV	Fri, Aug 23, 2013	45.92	46.86	45.90	46.54
391	NYSE	APTV	Thu, Aug 22, 2013	45.65	46.22	45.63	45.83
390	NYSE	APTV	Wed, Aug 21, 2013	45.71	46.19	45.56	45.59
389	NYSE	APTV	Tue, Aug 20, 2013	45.84	46.03	45.51	45.84
388	NYSE	APTV	Mon, Aug 19, 2013	46.03	46.21	45.72	45.82
387	NYSE	APTV	Fri, Aug 16, 2013	45.11	46.49	45.10	46.03
386	NYSE	APTV	Thu, Aug 15, 2013	46.00	46.08	45.00	45.40
385	NYSE	APTV	Wed, Aug 14, 2013	47.68	47.68	46.50	46.53
384	NYSE	APTV	Tue, Aug 13, 2013	46.80	47.58	46.44	47.57
383	NYSE	APTV	Mon, Aug 12, 2013	46.36	46.81	46.16	46.64
382	NYSE	APTV	Fri, Aug 9, 2013	46.81	47.25	46.37	46.54
381	NYSE	APTV	Thu, Aug 8, 2013	46.23	46.75	46.21	46.53
380	NYSE	APTV	Wed, Aug 7, 2013	46.44	46.49	45.72	45.99
379	NYSE	APTV	Tue, Aug 6, 2013	46.79	47.06	46.48	46.59
378	NYSE	APTV	Mon, Aug 5, 2013	46.70	46.93	46.57	46.83
377	NYSE	APTV	Fri, Aug 2, 2013	46.28	46.86	46.14	46.78
376	NYSE	APTV	Thu, Aug 1, 2013	45.54	46.82	45.41	46.43
375	NYSE	APTV	Wed, Jul 31, 2013	45.76	46.05	44.61	45.00
374	NYSE	APTV	Tue, Jul 30, 2013	46.54	46.70	45.99	46.34
373	NYSE	APTV	Mon, Jul 29, 2013	46.44	46.73	46.13	46.23
372	NYSE	APTV	Fri, Jul 26, 2013	46.31	46.74	46.30	46.67
371	NYSE	APTV	Thu, Jul 25, 2013	46.25	46.61	46.02	46.51
370	NYSE	APTV	Wed, Jul 24, 2013	46.12	46.55	46.03	46.48
369	NYSE	APTV	Tue, Jul 23, 2013	46.37	46.62	45.73	45.76
368	NYSE	APTV	Mon, Jul 22, 2013	46.21	46.40	45.90	46.15
367	NYSE	APTV	Fri, Jul 19, 2013	46.19	46.26	45.76	46.03
366	NYSE	APTV	Thu, Jul 18, 2013	45.86	46.25	45.66	46.14
365	NYSE	APTV	Wed, Jul 17, 2013	45.51	45.80	45.44	45.60
364	NYSE	APTV	Tue, Jul 16, 2013	45.39	45.66	44.94	45.23
363	NYSE	APTV	Mon, Jul 15, 2013	46.13	46.38	45.95	46.07
362	NYSE	APTV	Fri, Jul 12, 2013	45.66	46.03	45.66	46.01
361	NYSE	APTV	Thu, Jul 11, 2013	45.55	45.91	45.26	45.87
360	NYSE	APTV	Wed, Jul 10, 2013	45.03	45.17	44.79	45.05
359	NYSE	APTV	Tue, Jul 9, 2013	45.34	45.44	44.73	45.05
358	NYSE	APTV	Mon, Jul 8, 2013	44.46	45.10	44.46	44.92
357	NYSE	APTV	Fri, Jul 5, 2013	43.72	44.05	43.41	43.91
356	NYSE	APTV	Wed, Jul 3, 2013	43.16	43.26	43.01	43.24
355	NYSE	APTV	Tue, Jul 2, 2013	43.68	43.79	43.21	43.50
354	NYSE	APTV	Mon, Jul 1, 2013	42.82	43.84	42.82	43.52
353	NYSE	APTV	Fri, Jun 28, 2013	42.72	42.93	42.44	42.46
352	NYSE	APTV	Thu, Jun 27, 2013	42.60	43.14	42.47	42.72
351	NYSE	APTV	Wed, Jun 26, 2013	41.48	42.50	41.13	42.38
350	NYSE	APTV	Tue, Jun 25, 2013	40.78	41.15	40.71	41.05
349	NYSE	APTV	Mon, Jun 24, 2013	41.18	41.18	39.70	40.35
348	NYSE	APTV	Fri, Jun 21, 2013	42.57	42.57	41.08	41.62
347	NYSE	APTV	Thu, Jun 20, 2013	43.04	43.10	41.92	42.09
346	NYSE	APTV	Wed, Jun 19, 2013	43.60	43.94	43.48	43.63
345	NYSE	APTV	Tue, Jun 18, 2013	43.47	43.55	43.00	43.50
344	NYSE	APTV	Mon, Jun 17, 2013	43.47	43.47	42.48	42.89
343	NYSE	APTV	Fri, Jun 14, 2013	42.76	42.95	42.57	42.90
342	NYSE	APTV	Thu, Jun 13, 2013	41.90	42.81	41.75	42.77
341	NYSE	APTV	Wed, Jun 12, 2013	42.17	42.28	41.79	41.88
340	NYSE	APTV	Tue, Jun 11, 2013	41.97	41.97	41.46	41.80
339	NYSE	APTV	Mon, Jun 10, 2013	42.58	42.60	42.10	42.43
338	NYSE	APTV	Fri, Jun 7, 2013	41.78	42.23	41.33	42.21
337	NYSE	APTV	Thu, Jun 6, 2013	40.37	41.37	40.10	41.37
336	NYSE	APTV	Wed, Jun 5, 2013	40.68	40.82	40.10	40.30
335	NYSE	APTV	Tue, Jun 4, 2013	40.89	41.25	40.51	40.84
334	NYSE	APTV	Mon, Jun 3, 2013	40.84	41.63	40.12	40.96
333	NYSE	APTV	Fri, May 31, 2013	41.22	41.54	40.84	40.88
332	NYSE	APTV	Thu, May 30, 2013	41.49	41.85	41.23	41.28
331	NYSE	APTV	Wed, May 29, 2013	41.30	41.76	41.17	41.50
330	NYSE	APTV	Tue, May 28, 2013	40.68	41.92	40.68	41.73
329	NYSE	APTV	Fri, May 24, 2013	40.16	40.35	39.96	40.25
328	NYSE	APTV	Thu, May 23, 2013	40.39	40.68	40.12	40.50
327	NYSE	APTV	Wed, May 22, 2013	41.17	41.57	40.59	40.85
326	NYSE	APTV	Tue, May 21, 2013	40.87	41.25	40.84	41.08
325	NYSE	APTV	Mon, May 20, 2013	40.63	40.95	40.54	40.87
324	NYSE	APTV	Fri, May 17, 2013	39.43	40.68	39.43	40.64
323	NYSE	APTV	Thu, May 16, 2013	38.90	39.70	38.87	39.37
322	NYSE	APTV	Wed, May 15, 2013	38.76	39.06	38.72	38.97
321	NYSE	APTV	Tue, May 14, 2013	38.19	38.83	38.01	38.81
320	NYSE	APTV	Mon, May 13, 2013	37.89	38.39	37.83	38.16
319	NYSE	APTV	Fri, May 10, 2013	38.02	38.60	37.89	38.03
318	NYSE	APTV	Thu, May 9, 2013	38.66	38.78	37.68	37.89
317	NYSE	APTV	Wed, May 8, 2013	38.86	38.99	38.53	38.61
316	NYSE	APTV	Tue, May 7, 2013	38.95	38.98	38.51	38.79
315	NYSE	APTV	Mon, May 6, 2013	38.34	38.85	38.34	38.76
314	NYSE	APTV	Fri, May 3, 2013	38.62	38.95	38.26	38.31
313	NYSE	APTV	Thu, May 2, 2013	38.24	38.82	38.01	38.11
312	NYSE	APTV	Wed, May 1, 2013	38.54	39.12	37.36	38.08
311	NYSE	APTV	Tue, Apr 30, 2013	38.08	38.70	37.83	38.70
310	NYSE	APTV	Mon, Apr 29, 2013	37.58	38.12	37.43	37.97
309	NYSE	APTV	Fri, Apr 26, 2013	37.47	37.76	37.10	37.44
308	NYSE	APTV	Thu, Apr 25, 2013	36.92	37.51	36.92	37.42
307	NYSE	APTV	Wed, Apr 24, 2013	36.05	36.74	36.04	36.68
306	NYSE	APTV	Tue, Apr 23, 2013	35.61	36.01	35.53	35.95
305	NYSE	APTV	Mon, Apr 22, 2013	35.18	35.56	34.68	35.35
304	NYSE	APTV	Fri, Apr 19, 2013	34.55	35.12	34.33	35.04
303	NYSE	APTV	Thu, Apr 18, 2013	35.09	35.32	34.16	34.29
302	NYSE	APTV	Wed, Apr 17, 2013	36.19	36.22	34.63	35.07
301	NYSE	APTV	Tue, Apr 16, 2013	35.78	36.53	35.56	36.48
300	NYSE	APTV	Mon, Apr 15, 2013	37.30	37.32	35.45	35.45
299	NYSE	APTV	Fri, Apr 12, 2013	36.90	37.61	36.90	37.60
298	NYSE	APTV	Thu, Apr 11, 2013	36.64	37.31	36.54	37.06
297	NYSE	APTV	Wed, Apr 10, 2013	35.79	36.55	35.59	36.55
296	NYSE	APTV	Tue, Apr 9, 2013	35.67	35.96	35.21	35.60
295	NYSE	APTV	Mon, Apr 8, 2013	35.66	36.09	35.43	35.59
294	NYSE	APTV	Fri, Apr 5, 2013	35.68	35.87	35.24	35.80
293	NYSE	APTV	Thu, Apr 4, 2013	36.25	36.44	35.83	36.23
292	NYSE	APTV	Wed, Apr 3, 2013	36.90	37.13	36.13	36.32
291	NYSE	APTV	Tue, Apr 2, 2013	37.09	37.27	36.80	36.95
290	NYSE	APTV	Mon, Apr 1, 2013	37.17	37.23	36.79	36.85
289	NYSE	APTV	Thu, Mar 28, 2013	37.29	37.29	36.87	37.19
288	NYSE	APTV	Wed, Mar 27, 2013	36.97	37.40	36.92	37.29
287	NYSE	APTV	Tue, Mar 26, 2013	36.30	37.24	36.12	37.23
286	NYSE	APTV	Mon, Mar 25, 2013	36.32	36.49	35.84	35.95
285	NYSE	APTV	Fri, Mar 22, 2013	36.41	36.51	36.02	36.19
284	NYSE	APTV	Thu, Mar 21, 2013	36.09	36.41	36.06	36.33
283	NYSE	APTV	Wed, Mar 20, 2013	36.38	36.43	36.03	36.30
282	NYSE	APTV	Tue, Mar 19, 2013	36.04	36.13	35.66	36.11
281	NYSE	APTV	Mon, Mar 18, 2013	35.85	36.27	35.53	35.84
280	NYSE	APTV	Fri, Mar 15, 2013	36.08	36.49	36.03	36.25
279	NYSE	APTV	Thu, Mar 14, 2013	36.27	36.27	36.06	36.23
278	NYSE	APTV	Wed, Mar 13, 2013	35.99	36.23	35.91	36.18
277	NYSE	APTV	Tue, Mar 12, 2013	36.23	36.24	35.98	36.04
276	NYSE	APTV	Mon, Mar 11, 2013	35.96	36.21	35.94	36.18
275	NYSE	APTV	Fri, Mar 8, 2013	36.05	36.17	35.84	36.02
274	NYSE	APTV	Thu, Mar 7, 2013	35.61	35.87	35.45	35.80
273	NYSE	APTV	Wed, Mar 6, 2013	35.79	35.79	35.04	35.48
272	NYSE	APTV	Tue, Mar 5, 2013	35.65	35.66	35.31	35.60
271	NYSE	APTV	Mon, Mar 4, 2013	35.35	35.51	35.15	35.40
270	NYSE	APTV	Fri, Mar 1, 2013	34.82	35.39	34.60	35.35
269	NYSE	APTV	Thu, Feb 28, 2013	35.04	35.23	34.85	35.05
268	NYSE	APTV	Wed, Feb 27, 2013	33.30	35.20	33.17	35.01
267	NYSE	APTV	Tue, Feb 26, 2013	32.27	33.60	32.06	33.28
266	NYSE	APTV	Mon, Feb 25, 2013	32.25	32.30	31.89	31.94
265	NYSE	APTV	Fri, Feb 22, 2013	31.83	32.14	31.67	32.14
264	NYSE	APTV	Thu, Feb 21, 2013	32.37	32.44	31.38	31.75
263	NYSE	APTV	Wed, Feb 20, 2013	33.23	33.29	32.47	32.49
262	NYSE	APTV	Tue, Feb 19, 2013	33.57	33.57	33.14	33.30
261	NYSE	APTV	Fri, Feb 15, 2013	33.77	33.77	33.44	33.49
260	NYSE	APTV	Thu, Feb 14, 2013	33.29	33.51	33.26	33.48
259	NYSE	APTV	Wed, Feb 13, 2013	33.34	33.55	33.29	33.46
258	NYSE	APTV	Tue, Feb 12, 2013	32.82	33.39	32.76	33.34
257	NYSE	APTV	Mon, Feb 11, 2013	32.26	32.87	32.15	32.82
256	NYSE	APTV	Fri, Feb 8, 2013	32.08	32.27	31.90	32.26
255	NYSE	APTV	Thu, Feb 7, 2013	32.40	32.59	31.82	32.09
254	NYSE	APTV	Wed, Feb 6, 2013	32.73	32.82	32.23	32.33
253	NYSE	APTV	Tue, Feb 5, 2013	32.65	33.37	32.59	32.95
252	NYSE	APTV	Mon, Feb 4, 2013	32.69	32.97	32.46	32.51
251	NYSE	APTV	Fri, Feb 1, 2013	32.52	32.88	32.51	32.85
250	NYSE	APTV	Thu, Jan 31, 2013	32.46	32.57	32.07	32.38
249	NYSE	APTV	Wed, Jan 30, 2013	33.12	33.12	32.54	32.57
248	NYSE	APTV	Tue, Jan 29, 2013	33.17	33.30	32.51	33.16
247	NYSE	APTV	Mon, Jan 28, 2013	32.98	33.49	32.88	33.34
246	NYSE	APTV	Fri, Jan 25, 2013	32.62	32.92	32.58	32.89
245	NYSE	APTV	Thu, Jan 24, 2013	32.40	32.74	32.40	32.56
244	NYSE	APTV	Wed, Jan 23, 2013	32.41	32.66	32.23	32.37
243	NYSE	APTV	Tue, Jan 22, 2013	32.41	32.57	32.18	32.54
242	NYSE	APTV	Fri, Jan 18, 2013	32.61	32.75	32.07	32.52
241	NYSE	APTV	Thu, Jan 17, 2013	32.22	32.89	32.22	32.67
240	NYSE	APTV	Wed, Jan 16, 2013	32.00	32.15	31.57	32.10
239	NYSE	APTV	Tue, Jan 15, 2013	31.19	32.14	31.19	32.07
238	NYSE	APTV	Mon, Jan 14, 2013	31.89	31.96	31.27	31.51
237	NYSE	APTV	Fri, Jan 11, 2013	32.36	32.55	31.79	31.90
236	NYSE	APTV	Thu, Jan 10, 2013	32.52	32.72	32.16	32.51
235	NYSE	APTV	Wed, Jan 9, 2013	32.05	32.36	32.03	32.22
234	NYSE	APTV	Tue, Jan 8, 2013	31.97	32.31	31.87	31.98
233	NYSE	APTV	Mon, Jan 7, 2013	32.04	32.08	31.67	31.99
232	NYSE	APTV	Fri, Jan 4, 2013	32.24	32.40	32.00	32.26
231	NYSE	APTV	Thu, Jan 3, 2013	32.03	32.15	31.66	32.12
230	NYSE	APTV	Wed, Jan 2, 2013	32.70	32.87	32.39	32.57
229	NYSE	APTV	Mon, Dec 31, 2012	31.54	32.06	31.44	32.04
228	NYSE	APTV	Fri, Dec 28, 2012	31.77	31.91	31.56	31.59
227	NYSE	APTV	Thu, Dec 27, 2012	31.12	32.03	31.09	31.94
226	NYSE	APTV	Wed, Dec 26, 2012	30.37	31.22	30.31	31.17
225	NYSE	APTV	Mon, Dec 24, 2012	30.33	30.51	30.09	30.39
224	NYSE	APTV	Fri, Dec 21, 2012	29.92	30.39	29.83	30.27
223	NYSE	APTV	Thu, Dec 20, 2012	29.63	30.23	29.51	30.19
222	NYSE	APTV	Wed, Dec 19, 2012	29.97	30.08	29.43	29.86
221	NYSE	APTV	Tue, Dec 18, 2012	28.78	28.97	28.60	28.85
220	NYSE	APTV	Mon, Dec 17, 2012	28.75	29.09	28.68	28.79
219	NYSE	APTV	Fri, Dec 14, 2012	28.67	28.78	28.52	28.70
218	NYSE	APTV	Thu, Dec 13, 2012	28.75	29.08	28.58	28.75
217	NYSE	APTV	Wed, Dec 12, 2012	28.74	29.11	28.65	28.80
216	NYSE	APTV	Tue, Dec 11, 2012	28.65	28.74	28.45	28.67
215	NYSE	APTV	Mon, Dec 10, 2012	29.73	31.74	28.34	28.52
214	NYSE	APTV	Fri, Dec 7, 2012	28.49	28.56	28.24	28.45
213	NYSE	APTV	Thu, Dec 6, 2012	28.54	28.54	28.34	28.42
212	NYSE	APTV	Wed, Dec 5, 2012	28.54	28.60	28.16	28.37
211	NYSE	APTV	Tue, Dec 4, 2012	28.30	28.48	28.07	28.39
210	NYSE	APTV	Mon, Dec 3, 2012	28.68	28.70	28.00	28.06
209	NYSE	APTV	Fri, Nov 30, 2012	28.50	28.71	28.16	28.47
208	NYSE	APTV	Thu, Nov 29, 2012	28.33	28.57	28.29	28.45
207	NYSE	APTV	Wed, Nov 28, 2012	27.87	28.27	27.81	28.14
206	NYSE	APTV	Tue, Nov 27, 2012	27.95	28.29	27.88	28.00
205	NYSE	APTV	Mon, Nov 26, 2012	28.39	28.73	27.88	27.94
204	NYSE	APTV	Fri, Nov 23, 2012	28.38	28.56	28.19	28.52
203	NYSE	APTV	Wed, Nov 21, 2012	28.10	28.23	28.00	28.14
202	NYSE	APTV	Tue, Nov 20, 2012	27.93	28.02	27.54	27.98
201	NYSE	APTV	Mon, Nov 19, 2012	27.20	28.27	27.04	27.95
200	NYSE	APTV	Fri, Nov 16, 2012	26.69	26.99	26.44	26.92
199	NYSE	APTV	Thu, Nov 15, 2012	26.63	27.22	26.28	26.53
198	NYSE	APTV	Wed, Nov 14, 2012	27.10	27.21	26.65	26.74
197	NYSE	APTV	Tue, Nov 13, 2012	27.00	27.22	26.83	26.96
196	NYSE	APTV	Mon, Nov 12, 2012	27.19	27.36	26.93	27.19
195	NYSE	APTV	Fri, Nov 9, 2012	26.42	27.25	26.35	27.01
194	NYSE	APTV	Thu, Nov 8, 2012	26.92	27.19	26.38	26.54
193	NYSE	APTV	Wed, Nov 7, 2012	27.17	27.28	26.76	26.87
192	NYSE	APTV	Tue, Nov 6, 2012	27.23	27.62	26.83	27.52
191	NYSE	APTV	Mon, Nov 5, 2012	27.00	27.55	26.90	26.97
190	NYSE	APTV	Fri, Nov 2, 2012	27.66	28.44	27.44	27.52
189	NYSE	APTV	Thu, Nov 1, 2012	26.60	27.46	25.35	27.27
188	NYSE	APTV	Wed, Oct 31, 2012	25.31	26.62	25.13	26.33
187	NYSE	APTV	Fri, Oct 26, 2012	26.44	26.53	25.55	25.55
186	NYSE	APTV	Thu, Oct 25, 2012	26.57	26.63	26.24	26.33
185	NYSE	APTV	Wed, Oct 24, 2012	26.35	26.74	26.22	26.25
184	NYSE	APTV	Tue, Oct 23, 2012	26.50	26.50	25.77	26.29
183	NYSE	APTV	Mon, Oct 22, 2012	26.79	27.09	26.64	27.09
182	NYSE	APTV	Fri, Oct 19, 2012	27.07	27.19	26.68	26.74
181	NYSE	APTV	Thu, Oct 18, 2012	27.22	27.47	27.05	27.19
180	NYSE	APTV	Wed, Oct 17, 2012	27.42	27.43	27.14	27.22
179	NYSE	APTV	Tue, Oct 16, 2012	27.20	27.46	26.95	27.44
178	NYSE	APTV	Mon, Oct 15, 2012	26.92	27.22	26.76	27.20
177	NYSE	APTV	Fri, Oct 12, 2012	26.79	27.00	26.58	26.87
176	NYSE	APTV	Thu, Oct 11, 2012	26.64	27.05	26.53	26.83
175	NYSE	APTV	Wed, Oct 10, 2012	26.77	26.89	26.25	26.38
174	NYSE	APTV	Tue, Oct 9, 2012	27.07	27.10	26.52	26.70
173	NYSE	APTV	Mon, Oct 8, 2012	27.05	27.19	26.85	27.03
172	NYSE	APTV	Fri, Oct 5, 2012	27.15	27.26	26.89	27.22
171	NYSE	APTV	Thu, Oct 4, 2012	26.64	27.13	26.60	26.97
170	NYSE	APTV	Wed, Oct 3, 2012	26.62	27.07	26.22	26.43
169	NYSE	APTV	Tue, Oct 2, 2012	26.43	26.46	26.14	26.42
168	NYSE	APTV	Mon, Oct 1, 2012	26.17	26.43	25.66	26.22
167	NYSE	APTV	Fri, Sep 28, 2012	26.18	26.24	25.82	25.97
166	NYSE	APTV	Thu, Sep 27, 2012	26.40	26.45	26.07	26.18
165	NYSE	APTV	Wed, Sep 26, 2012	26.19	26.45	25.64	26.25
164	NYSE	APTV	Tue, Sep 25, 2012	26.56	26.65	26.28	26.28
163	NYSE	APTV	Mon, Sep 24, 2012	26.34	26.53	26.20	26.52
162	NYSE	APTV	Fri, Sep 21, 2012	26.92	27.93	26.50	26.62
161	NYSE	APTV	Thu, Sep 20, 2012	26.53	26.94	26.38	26.82
160	NYSE	APTV	Wed, Sep 19, 2012	26.49	26.94	26.47	26.82
159	NYSE	APTV	Tue, Sep 18, 2012	26.38	26.65	26.17	26.58
158	NYSE	APTV	Mon, Sep 17, 2012	26.56	26.61	26.29	26.48
157	NYSE	APTV	Fri, Sep 14, 2012	26.45	26.94	26.31	26.65
156	NYSE	APTV	Thu, Sep 13, 2012	25.88	25.97	25.31	25.76
155	NYSE	APTV	Wed, Sep 12, 2012	26.10	26.35	25.88	25.95
154	NYSE	APTV	Tue, Sep 11, 2012	25.86	26.09	25.84	26.05
153	NYSE	APTV	Mon, Sep 10, 2012	25.91	26.07	25.79	25.86
152	NYSE	APTV	Fri, Sep 7, 2012	25.81	26.14	25.79	26.09
151	NYSE	APTV	Thu, Sep 6, 2012	25.37	25.86	25.32	25.85
150	NYSE	APTV	Wed, Sep 5, 2012	25.19	25.33	25.07	25.13
149	NYSE	APTV	Tue, Sep 4, 2012	25.51	25.53	25.02	25.13
148	NYSE	APTV	Fri, Aug 31, 2012	25.23	25.50	24.86	25.37
147	NYSE	APTV	Thu, Aug 30, 2012	25.34	25.36	24.75	24.95
146	NYSE	APTV	Wed, Aug 29, 2012	25.50	25.56	25.04	25.30
145	NYSE	APTV	Tue, Aug 28, 2012	24.66	25.57	24.60	25.57
144	NYSE	APTV	Mon, Aug 27, 2012	24.42	24.85	24.34	24.76
143	NYSE	APTV	Fri, Aug 24, 2012	24.33	24.49	24.28	24.44
142	NYSE	APTV	Thu, Aug 23, 2012	24.40	24.52	24.27	24.40
141	NYSE	APTV	Wed, Aug 22, 2012	24.42	24.62	24.33	24.49
140	NYSE	APTV	Tue, Aug 21, 2012	24.71	24.71	24.29	24.54
139	NYSE	APTV	Mon, Aug 20, 2012	24.72	24.74	24.48	24.62
138	NYSE	APTV	Fri, Aug 17, 2012	24.64	24.89	24.48	24.71
137	NYSE	APTV	Thu, Aug 16, 2012	24.08	24.72	23.98	24.60
136	NYSE	APTV	Wed, Aug 15, 2012	23.95	24.06	23.75	23.85
135	NYSE	APTV	Tue, Aug 14, 2012	24.24	24.24	23.88	23.98
134	NYSE	APTV	Mon, Aug 13, 2012	23.93	24.21	23.81	24.05
133	NYSE	APTV	Fri, Aug 10, 2012	24.26	24.29	23.70	23.90
132	NYSE	APTV	Thu, Aug 9, 2012	23.97	24.33	23.81	24.24
131	NYSE	APTV	Wed, Aug 8, 2012	24.20	24.38	24.01	24.03
130	NYSE	APTV	Tue, Aug 7, 2012	23.92	24.71	23.92	24.32
129	NYSE	APTV	Mon, Aug 6, 2012	23.76	24.46	23.73	24.31
128	NYSE	APTV	Fri, Aug 3, 2012	23.43	23.85	23.24	23.73
127	NYSE	APTV	Thu, Aug 2, 2012	23.18	23.45	22.98	23.03
126	NYSE	APTV	Wed, Aug 1, 2012	23.80	24.00	23.18	23.44
125	NYSE	APTV	Tue, Jul 31, 2012	23.45	24.32	23.45	23.78
124	NYSE	APTV	Mon, Jul 30, 2012	23.22	23.57	23.12	23.44
123	NYSE	APTV	Fri, Jul 27, 2012	22.61	23.38	22.45	23.27
122	NYSE	APTV	Thu, Jul 26, 2012	22.66	22.66	22.30	22.57
121	NYSE	APTV	Wed, Jul 25, 2012	22.36	22.47	22.27	22.37
120	NYSE	APTV	Tue, Jul 24, 2012	22.61	22.61	21.99	22.20
119	NYSE	APTV	Mon, Jul 23, 2012	22.09	22.56	21.89	22.52
118	NYSE	APTV	Fri, Jul 20, 2012	22.61	22.69	22.41	22.60
117	NYSE	APTV	Thu, Jul 19, 2012	22.90	22.98	22.72	22.78
116	NYSE	APTV	Wed, Jul 18, 2012	22.67	23.14	22.59	22.79
115	NYSE	APTV	Tue, Jul 17, 2012	22.36	22.62	22.05	22.61
114	NYSE	APTV	Mon, Jul 16, 2012	22.38	22.46	22.12	22.30
113	NYSE	APTV	Fri, Jul 13, 2012	21.97	22.62	21.94	22.51
112	NYSE	APTV	Thu, Jul 12, 2012	21.81	22.20	21.19	21.99
111	NYSE	APTV	Wed, Jul 11, 2012	22.15	22.24	21.67	21.89
110	NYSE	APTV	Tue, Jul 10, 2012	22.33	22.51	21.96	22.22
109	NYSE	APTV	Mon, Jul 9, 2012	22.01	22.37	21.95	22.33
108	NYSE	APTV	Fri, Jul 6, 2012	22.21	22.25	21.88	22.11
107	NYSE	APTV	Thu, Jul 5, 2012	21.92	22.61	21.84	22.46
106	NYSE	APTV	Tue, Jul 3, 2012	21.28	22.12	21.16	22.04
105	NYSE	APTV	Mon, Jul 2, 2012	21.44	21.48	20.86	21.18
104	NYSE	APTV	Fri, Jun 29, 2012	21.62	22.01	21.11	21.36
103	NYSE	APTV	Thu, Jun 28, 2012	21.38	21.42	20.82	21.30
102	NYSE	APTV	Wed, Jun 27, 2012	21.57	21.79	21.43	21.56
101	NYSE	APTV	Tue, Jun 26, 2012	21.57	21.79	21.30	21.70
100	NYSE	APTV	Mon, Jun 25, 2012	23.12	23.12	21.38	21.57
99	NYSE	APTV	Fri, Jun 22, 2012	23.28	23.30	22.33	22.63
98	NYSE	APTV	Thu, Jun 21, 2012	23.92	23.95	22.97	23.09
97	NYSE	APTV	Wed, Jun 20, 2012	24.50	24.58	23.86	23.94
96	NYSE	APTV	Tue, Jun 19, 2012	24.32	25.14	24.23	24.37
95	NYSE	APTV	Mon, Jun 18, 2012	23.71	24.42	23.71	24.21
94	NYSE	APTV	Fri, Jun 15, 2012	23.79	24.07	23.64	23.90
93	NYSE	APTV	Thu, Jun 14, 2012	23.73	24.20	23.59	23.82
92	NYSE	APTV	Wed, Jun 13, 2012	24.13	24.19	23.85	23.95
91	NYSE	APTV	Tue, Jun 12, 2012	23.81	24.23	23.64	24.18
90	NYSE	APTV	Mon, Jun 11, 2012	24.37	24.37	23.85	23.87
89	NYSE	APTV	Fri, Jun 8, 2012	23.70	24.15	23.47	24.08
88	NYSE	APTV	Thu, Jun 7, 2012	23.97	24.42	23.82	23.90
87	NYSE	APTV	Wed, Jun 6, 2012	23.93	24.70	23.92	24.29
86	NYSE	APTV	Tue, Jun 5, 2012	23.19	23.92	23.17	23.68
85	NYSE	APTV	Mon, Jun 4, 2012	23.64	23.80	22.88	23.23
84	NYSE	APTV	Fri, Jun 1, 2012	23.79	23.95	23.43	23.65
83	NYSE	APTV	Thu, May 31, 2012	24.37	24.55	23.89	24.32
82	NYSE	APTV	Wed, May 30, 2012	24.69	24.69	24.15	24.16
81	NYSE	APTV	Tue, May 29, 2012	24.06	24.99	23.95	24.99
80	NYSE	APTV	Fri, May 25, 2012	24.30	24.30	23.21	23.83
79	NYSE	APTV	Thu, May 24, 2012	23.66	23.66	22.95	23.20
78	NYSE	APTV	Wed, May 23, 2012	23.45	24.62	23.05	23.48
77	NYSE	APTV	Tue, May 22, 2012	23.56	23.78	23.40	23.61
76	NYSE	APTV	Mon, May 21, 2012	22.93	23.62	22.93	23.45
75	NYSE	APTV	Fri, May 18, 2012	23.03	23.29	22.56	22.83
74	NYSE	APTV	Thu, May 17, 2012	23.55	23.55	22.77	23.03
73	NYSE	APTV	Wed, May 16, 2012	23.55	24.04	23.39	23.44
72	NYSE	APTV	Tue, May 15, 2012	23.23	23.44	22.92	23.13
71	NYSE	APTV	Mon, May 14, 2012	23.72	23.90	23.40	23.46
70	NYSE	APTV	Fri, May 11, 2012	23.80	24.49	23.68	24.06
69	NYSE	APTV	Thu, May 10, 2012	24.04	24.29	23.94	24.11
68	NYSE	APTV	Wed, May 9, 2012	23.65	24.32	23.36	23.90
67	NYSE	APTV	Tue, May 8, 2012	24.60	24.62	23.75	23.87
66	NYSE	APTV	Mon, May 7, 2012	24.60	25.04	24.31	24.83
65	NYSE	APTV	Fri, May 4, 2012	25.45	25.45	24.53	24.60
64	NYSE	APTV	Thu, May 3, 2012	25.80	25.88	25.41	25.50
63	NYSE	APTV	Wed, May 2, 2012	25.59	25.81	25.33	25.75
62	NYSE	APTV	Tue, May 1, 2012	25.79	26.18	25.57	25.85
61	NYSE	APTV	Mon, Apr 30, 2012	26.04	26.04	25.51	25.71
60	NYSE	APTV	Fri, Apr 27, 2012	25.76	26.07	25.56	26.06
59	NYSE	APTV	Thu, Apr 26, 2012	25.91	25.97	25.54	25.65
58	NYSE	APTV	Wed, Apr 25, 2012	25.55	25.92	25.55	25.84
57	NYSE	APTV	Tue, Apr 24, 2012	26.15	26.25	25.25	25.31
56	NYSE	APTV	Mon, Apr 23, 2012	26.31	26.72	26.26	26.38
55	NYSE	APTV	Fri, Apr 20, 2012	26.85	26.92	26.47	26.69
54	NYSE	APTV	Thu, Apr 19, 2012	27.02	27.45	26.38	26.69
53	NYSE	APTV	Wed, Apr 18, 2012	26.81	27.23	26.76	26.97
52	NYSE	APTV	Tue, Apr 17, 2012	27.09	27.51	26.73	26.89
51	NYSE	APTV	Mon, Apr 16, 2012	27.07	27.07	26.50	26.79
50	NYSE	APTV	Fri, Apr 13, 2012	26.43	26.78	26.33	26.68
49	NYSE	APTV	Thu, Apr 12, 2012	26.68	27.10	26.18	26.61
48	NYSE	APTV	Wed, Apr 11, 2012	26.11	26.53	25.91	26.38
47	NYSE	APTV	Tue, Apr 10, 2012	26.08	26.51	25.61	25.83
46	NYSE	APTV	Mon, Apr 9, 2012	26.17	26.44	26.09	26.19
45	NYSE	APTV	Thu, Apr 5, 2012	26.38	26.80	26.38	26.60
44	NYSE	APTV	Wed, Apr 4, 2012	26.02	26.53	25.76	26.49
43	NYSE	APTV	Tue, Apr 3, 2012	26.45	26.59	25.97	26.19
42	NYSE	APTV	Mon, Apr 2, 2012	26.55	26.60	26.36	26.43
41	NYSE	APTV	Fri, Mar 30, 2012	26.87	26.95	26.33	26.47
40	NYSE	APTV	Thu, Mar 29, 2012	27.14	27.14	26.30	26.61
39	NYSE	APTV	Wed, Mar 28, 2012	26.64	26.85	25.61	26.43
38	NYSE	APTV	Tue, Mar 27, 2012	27.00	27.31	26.56	26.73
37	NYSE	APTV	Mon, Mar 26, 2012	26.26	26.78	26.02	26.77
36	NYSE	APTV	Fri, Mar 23, 2012	25.91	26.03	25.45	25.94
35	NYSE	APTV	Thu, Mar 22, 2012	26.11	26.11	25.78	25.94
34	NYSE	APTV	Wed, Mar 21, 2012	26.29	26.58	26.08	26.18
33	NYSE	APTV	Tue, Mar 20, 2012	26.09	26.38	25.66	26.08
32	NYSE	APTV	Mon, Mar 19, 2012	26.74	26.85	26.37	26.43
31	NYSE	APTV	Fri, Mar 16, 2012	26.59	26.89	26.50	26.80
30	NYSE	APTV	Thu, Mar 15, 2012	26.72	26.91	26.48	26.57
29	NYSE	APTV	Wed, Mar 14, 2012	26.69	27.05	26.01	26.62
28	NYSE	APTV	Tue, Mar 13, 2012	26.84	26.85	26.53	26.76
27	NYSE	APTV	Mon, Mar 12, 2012	26.73	27.05	26.42	26.74
26	NYSE	APTV	Fri, Mar 9, 2012	26.43	26.72	26.34	26.66
25	NYSE	APTV	Thu, Mar 8, 2012	25.51	26.73	25.34	26.55
24	NYSE	APTV	Wed, Mar 7, 2012	24.96	25.86	24.96	25.14
23	NYSE	APTV	Tue, Mar 6, 2012	26.28	26.51	24.95	25.11
22	NYSE	APTV	Mon, Mar 5, 2012	27.05	27.33	26.26	26.50
21	NYSE	APTV	Fri, Mar 2, 2012	26.58	27.21	26.58	27.08
20	NYSE	APTV	Thu, Mar 1, 2012	26.91	27.21	26.28	26.80
19	NYSE	APTV	Wed, Feb 29, 2012	26.95	27.18	26.48	26.80
18	NYSE	APTV	Tue, Feb 28, 2012	26.36	26.95	26.30	26.70
17	NYSE	APTV	Mon, Feb 27, 2012	26.29	26.49	25.99	26.21
16	NYSE	APTV	Fri, Feb 24, 2012	25.92	26.59	25.80	26.29
15	NYSE	APTV	Thu, Feb 23, 2012	26.11	26.30	25.60	25.97
14	NYSE	APTV	Wed, Feb 22, 2012	26.01	26.26	25.39	25.98
13	NYSE	APTV	Tue, Feb 21, 2012	27.56	27.62	25.41	25.91
12	NYSE	APTV	Fri, Feb 17, 2012	25.60	26.38	25.27	26.21
11	NYSE	APTV	Thu, Feb 16, 2012	24.71	25.79	24.59	25.40
10	NYSE	APTV	Wed, Feb 15, 2012	24.49	24.97	24.40	24.61
9	NYSE	APTV	Tue, Feb 14, 2012	24.45	24.70	24.08	24.34
8	NYSE	APTV	Mon, Feb 13, 2012	25.14	25.34	25.07	25.14
7	NYSE	APTV	Fri, Feb 10, 2012	24.70	25.27	24.59	25.16
6	NYSE	APTV	Thu, Feb 9, 2012	25.12	25.14	24.64	24.96
5	NYSE	APTV	Wed, Feb 8, 2012	25.28	25.34	24.37	25.04
4	NYSE	APTV	Tue, Feb 7, 2012	25.55	25.55	24.86	25.19
3	NYSE	APTV	Mon, Feb 6, 2012	25.65	25.78	25.04	25.56
2	NYSE	APTV	Fri, Feb 3, 2012	24.49	25.99	24.47	25.76
1	NYSE	APTV	Thu, Feb 2, 2012	23.56	24.32	23.34	24.26
#	Exchange	Symbol	Date	Open	High	Low	Close

Aptiv PLC NYSE:APTV Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024