Date,Open,High,Low,Close,Volume,Adj Close
2014-10-20,42.75,43.47,42.71,43.29,17636100,43.29
2014-10-17,42.69,43.03,42.31,42.88,23200900,42.88
2014-10-16,42.65,42.94,42.38,42.56,22519200,42.56
2014-10-15,42.70,43.53,42.70,43.23,22988600,43.23
2014-10-14,44.04,44.12,43.47,43.64,21027400,43.64
2014-10-13,44.28,44.63,44.03,44.07,20175200,44.07
2014-10-10,43.88,44.87,43.85,44.47,25907900,44.47
2014-10-09,44.44,44.75,43.87,43.87,25029300,43.87
2014-10-08,43.58,44.56,43.51,44.55,26101100,44.55
2014-10-07,43.48,44.14,43.48,43.92,24914300,43.92
2014-10-06,43.03,43.68,42.97,43.60,20328100,43.60
2014-10-03,42.86,43.07,42.66,43.00,14046300,43.00
2014-10-02,42.60,42.78,42.42,42.66,16643200,42.66
2014-10-01,42.55,42.85,42.37,42.74,30294800,42.74
2014-09-30,42.10,42.81,42.08,42.66,22439900,42.66
2014-09-29,41.90,42.26,41.88,42.25,12441100,42.25
2014-09-26,42.00,42.25,41.71,42.20,9939600,42.20
2014-09-25,42.06,42.17,41.77,41.78,11076300,41.78
2014-09-24,41.85,42.34,41.85,42.27,13540900,42.27
2014-09-23,42.00,42.16,41.88,41.89,10251300,41.89
2014-09-22,41.85,42.25,41.73,42.22,11503900,42.22
2014-09-19,41.98,42.35,41.75,42.05,47559700,42.05
2014-09-18,41.75,41.88,41.55,41.79,12586400,41.79
2014-09-17,41.77,41.78,41.32,41.61,16693800,41.61
2014-09-16,41.29,41.80,41.18,41.64,15232800,41.64
2014-09-15,41.45,41.58,41.33,41.50,12259600,41.50
2014-09-12,41.90,41.92,41.36,41.46,12979900,41.46
2014-09-11,41.68,42.06,41.66,41.95,19614000,41.95
2014-09-10,41.90,42.19,41.83,42.17,17558000,41.86
2014-09-09,41.77,42.03,41.75,41.94,11892500,41.64
2014-09-08,41.67,41.94,41.63,41.78,9097700,41.48
2014-09-05,41.86,41.86,41.61,41.84,12768100,41.54
2014-09-04,41.80,42.17,41.73,41.87,16785300,41.57
2014-09-03,41.69,41.85,41.66,41.78,8635400,41.48
2014-09-02,41.52,41.84,41.31,41.64,9798100,41.34
2014-08-29,41.60,41.75,41.47,41.72,7666700,41.42
2014-08-28,41.51,41.70,41.44,41.63,9746400,41.33
2014-08-27,41.53,41.71,41.44,41.60,7693100,41.30
2014-08-26,41.41,41.70,41.41,41.60,8416500,41.30
2014-08-25,41.32,41.45,41.12,41.41,10229300,41.11
2014-08-22,41.29,41.52,41.05,41.12,11244600,40.82
2014-08-21,41.29,41.69,41.22,41.41,11951000,41.11
2014-08-20,41.15,41.34,41.09,41.25,6782500,40.95
2014-08-19,41.35,41.48,41.16,41.26,10260400,40.96
2014-08-18,40.79,41.42,40.79,41.35,14891500,41.05
2014-08-15,40.85,41.15,40.66,40.88,23221600,40.58
2014-08-14,39.93,40.19,39.93,40.18,6902000,39.89
2014-08-13,39.70,40.10,39.70,39.94,9646500,39.65
2014-08-12,39.56,39.84,39.54,39.68,13297500,39.39
2014-08-11,39.52,39.87,39.52,39.57,14102600,39.28
2014-08-08,39.34,39.58,39.26,39.45,13667000,39.16
2014-08-07,39.96,40.01,39.33,39.35,14367400,39.07
2014-08-06,39.13,39.96,39.13,39.92,17567500,39.63
2014-08-05,39.34,39.53,39.10,39.18,11639200,38.90
2014-08-04,39.41,39.46,39.12,39.40,11012900,39.12
2014-08-01,39.13,39.49,39.06,39.29,13566700,39.01
2014-07-31,39.53,39.73,39.25,39.29,15434700,39.01
2014-07-30,40.45,40.50,39.61,39.62,20346200,39.33
2014-07-29,40.75,40.78,40.35,40.35,10863600,40.06
2014-07-28,40.99,41.00,40.61,40.68,11709100,40.39
2014-07-25,40.92,41.04,40.81,41.00,10809900,40.70
2014-07-24,40.97,41.10,40.66,40.97,14856000,40.67
2014-07-23,40.98,41.05,40.63,40.81,17531700,40.51
2014-07-22,41.10,41.33,40.61,41.19,24706000,40.89
2014-07-21,42.12,42.57,42.09,42.40,17607200,42.09
2014-07-18,42.14,42.47,42.02,42.43,19272400,42.12
2014-07-17,41.93,42.15,41.83,42.02,9983500,41.72
2014-07-16,42.26,42.39,42.02,42.12,10331400,41.82
2014-07-15,42.41,42.43,41.95,42.10,10541900,41.80
2014-07-14,41.99,42.39,41.98,42.38,11857700,42.07
2014-07-11,42.12,42.25,41.88,41.97,9773000,41.67
2014-07-10,41.56,42.29,41.55,42.26,12564500,41.95
2014-07-09,41.93,42.16,41.79,41.95,9891600,41.65
2014-07-08,41.97,42.25,41.91,41.94,10090500,41.64
2014-07-07,41.96,42.20,41.93,42.14,8991900,41.84
2014-07-03,42.26,42.32,42.01,42.23,7537700,41.92
2014-07-02,42.31,42.41,42.15,42.29,6707000,41.98
2014-07-01,42.39,42.45,42.15,42.29,11497700,41.98
2014-06-30,41.98,42.49,41.82,42.36,14068800,42.05
2014-06-27,41.99,42.29,41.91,42.19,18674400,41.88
2014-06-26,41.91,42.05,41.78,42.03,16903300,41.73
2014-06-25,41.60,41.98,41.46,41.96,17621800,41.66
2014-06-24,41.52,41.89,41.47,41.85,14962800,41.55
2014-06-23,41.46,41.74,41.33,41.73,13099300,41.43
2014-06-20,41.87,41.88,41.53,41.69,23402600,41.39
2014-06-19,41.54,41.87,41.53,41.79,13275200,41.49
2014-06-18,40.79,41.57,40.75,41.56,18518200,41.26
2014-06-17,41.18,41.20,40.61,40.92,26926600,40.62
2014-06-16,40.19,40.77,40.15,40.66,12878200,40.37
2014-06-13,40.39,40.53,40.25,40.37,9194600,40.08
2014-06-12,40.41,40.68,40.37,40.42,11583600,40.13
2014-06-11,40.98,41.06,40.79,40.86,9648600,40.26
2014-06-10,40.84,41.15,40.81,41.07,9168600,40.47
2014-06-09,40.85,41.09,40.85,40.91,7316400,40.31
2014-06-06,40.94,41.06,40.84,40.99,8760600,40.39
2014-06-05,40.73,41.00,40.63,40.89,10131700,40.29
2014-06-04,40.91,40.92,40.71,40.79,7864700,40.19
2014-06-03,40.72,41.00,40.71,40.88,10493100,40.28
2014-06-02,40.75,40.89,40.68,40.86,7472100,40.26
2014-05-30,40.54,40.92,40.49,40.91,10446100,40.31
2014-05-29,40.68,40.87,40.60,40.66,9867100,40.06
2014-05-28,40.70,40.89,40.53,40.58,7536700,39.99
2014-05-27,40.56,40.82,40.48,40.77,11282900,40.17
2014-05-23,40.63,40.70,40.53,40.58,6255200,39.99
2014-05-22,40.77,40.84,40.53,40.58,8430400,39.99
2014-05-21,40.55,40.88,40.50,40.87,8607300,40.27
2014-05-20,40.80,40.93,40.57,40.58,9639500,39.99
2014-05-19,40.60,40.73,40.42,40.71,7559500,40.11
2014-05-16,40.52,40.91,40.45,40.89,13823900,40.29
2014-05-15,40.62,40.96,40.44,40.52,12379200,39.93
2014-05-14,41.02,41.18,40.83,40.89,10036100,40.29
2014-05-13,40.83,41.22,40.82,41.11,11579600,40.51
2014-05-12,40.88,40.97,40.69,40.82,8906000,40.22
2014-05-09,40.78,40.95,40.71,40.87,8516400,40.27
2014-05-08,40.85,40.96,40.65,40.73,8538700,40.13
2014-05-07,40.70,40.97,40.63,40.91,11115600,40.31
2014-05-06,40.52,40.66,40.45,40.49,9359900,39.90
2014-05-05,40.65,40.93,40.55,40.76,10163500,40.16
2014-05-02,40.79,40.96,40.63,40.95,14197000,40.35
2014-05-01,40.79,40.80,40.26,40.78,15385800,40.18
2014-04-30,40.69,40.88,40.59,40.79,12362000,40.19
2014-04-29,40.97,41.03,40.52,40.57,18928400,39.98
2014-04-28,40.82,41.28,40.74,41.03,20736700,40.43
2014-04-25,40.46,41.01,40.44,41.01,16811400,40.41
2014-04-24,40.70,40.89,40.46,40.70,11392600,40.10
2014-04-23,40.70,40.81,40.56,40.73,12072500,40.13
2014-04-22,40.58,40.76,40.42,40.71,17404900,40.11
2014-04-21,40.47,40.76,40.35,40.75,12630900,40.15
2014-04-17,40.43,40.72,40.25,40.72,18547100,40.12
2014-04-16,40.12,40.59,40.12,40.59,21919900,40.00
2014-04-15,39.83,40.47,39.50,40.18,47529200,39.59
2014-04-14,38.71,38.80,38.40,38.73,19389800,38.16
2014-04-11,38.83,39.22,38.57,38.63,18084200,38.06
2014-04-10,38.98,39.40,38.82,38.89,21025700,38.32
2014-04-09,38.84,38.99,38.70,38.99,12031400,38.42
2014-04-08,38.67,38.90,38.48,38.90,14769900,38.33
2014-04-07,38.27,38.89,38.26,38.62,17295700,38.05
2014-04-04,38.24,38.48,38.14,38.22,15453600,37.66
2014-04-03,38.39,38.49,38.04,38.07,18114000,37.51
2014-04-02,38.49,38.54,38.30,38.33,15709100,37.77
2014-04-01,38.53,38.89,38.31,38.41,20515700,37.85
2014-03-31,38.99,39.03,38.46,38.66,24489800,38.09
2014-03-28,38.89,39.03,38.82,38.95,11502100,38.38
2014-03-27,38.51,39.00,38.48,38.82,13031500,38.25
2014-03-26,38.69,38.94,38.61,38.61,15835500,38.04
2014-03-25,38.49,38.80,38.46,38.62,16898900,38.05
2014-03-24,38.48,38.53,38.21,38.40,15693000,37.84
2014-03-21,38.78,38.83,38.28,38.44,19189100,37.88
2014-03-20,38.11,38.47,37.95,38.45,13228000,37.89
2014-03-19,38.36,38.59,38.10,38.14,20882200,37.58
2014-03-18,38.27,38.46,38.14,38.40,16880400,37.84
2014-03-17,38.17,38.37,38.05,38.27,19203000,37.71
2014-03-14,37.95,38.32,37.88,38.17,14687200,37.61
2014-03-13,38.45,38.49,37.92,37.97,18302800,37.41
2014-03-12,38.27,38.50,38.21,38.47,15673700,37.91
2014-03-11,38.84,38.84,38.54,38.80,13812100,37.93
2014-03-10,38.55,38.65,38.44,38.65,14540800,37.78
2014-03-07,38.56,38.61,38.36,38.55,17047600,37.69
2014-03-06,38.40,38.55,38.27,38.47,14700000,37.61
2014-03-05,38.42,38.45,38.25,38.35,14367400,37.49
2014-03-04,38.34,38.39,38.23,38.31,20425200,37.45
2014-03-03,37.88,38.16,37.85,38.12,18683400,37.27
2014-02-28,38.08,38.39,38.04,38.20,15763200,37.34
2014-02-27,37.84,38.11,37.80,38.07,18423400,37.22
2014-02-26,37.90,37.94,37.72,37.87,18195100,37.02
2014-02-25,37.63,37.94,37.50,37.77,22845500,36.92
2014-02-24,37.30,37.60,37.22,37.50,24223500,36.66
2014-02-21,37.59,37.62,37.14,37.18,19419800,36.35
2014-02-20,37.06,37.52,36.89,37.30,22639900,36.46
2014-02-19,37.50,37.60,37.05,37.10,26645100,36.27
2014-02-18,37.98,38.11,37.26,37.47,46098500,36.63
2014-02-14,38.60,39.02,38.27,38.93,16030100,38.06
2014-02-13,38.13,38.76,38.13,38.65,10435600,37.78
2014-02-12,38.85,38.92,38.40,38.51,10633400,37.65
2014-02-11,38.67,38.78,38.51,38.64,15361300,37.77
2014-02-10,38.07,38.62,37.84,38.57,20877200,37.71
2014-02-07,38.17,38.35,37.87,37.95,20389000,37.10
2014-02-06,38.76,38.94,37.92,38.03,22661500,37.18
2014-02-05,37.49,37.72,37.38,37.61,13665200,36.77
2014-02-04,37.44,37.55,37.21,37.48,17759700,36.64
2014-02-03,38.02,38.02,37.10,37.20,23164900,36.37
2014-01-31,37.95,38.16,37.72,37.82,16185000,36.97
2014-01-30,38.00,38.41,38.00,38.17,13662000,37.32
2014-01-29,38.57,38.57,37.82,37.90,23776100,37.05
2014-01-28,38.77,39.08,38.62,38.87,8915500,38.00
2014-01-27,38.82,38.98,38.71,38.73,14601900,37.86
2014-01-24,39.08,39.25,38.82,38.84,16507500,37.97
2014-01-23,39.61,39.64,39.12,39.24,14828100,38.36
2014-01-22,39.99,40.09,39.75,39.90,9841700,39.01
2014-01-21,39.64,39.92,39.53,39.92,17579000,39.03
2014-01-17,39.72,39.75,39.28,39.28,13992700,38.40
2014-01-16,39.78,39.82,39.58,39.71,11063100,38.82
2014-01-15,39.83,39.94,39.58,39.76,12844900,38.87
2014-01-14,39.64,39.92,39.58,39.69,12801100,38.80
2014-01-13,40.00,40.13,39.50,39.53,14091900,38.64
2014-01-10,39.96,40.29,39.90,40.13,13290000,39.23
2014-01-09,39.95,40.00,39.52,39.73,14070200,38.84
2014-01-08,40.44,40.44,39.83,39.94,15339600,39.05
2014-01-07,40.48,40.72,40.29,40.39,11872300,39.49
2014-01-06,40.48,40.59,40.16,40.27,11036300,39.37
2014-01-03,40.68,40.73,40.35,40.46,10403400,39.55
2014-01-02,41.12,41.23,40.51,40.66,12698600,39.75
2013-12-31,41.13,41.39,40.98,41.31,11729200,40.39
2013-12-30,40.77,41.14,40.76,41.09,10927500,40.17
2013-12-27,40.69,40.79,40.53,40.66,6762200,39.75
2013-12-26,40.22,40.54,40.14,40.49,8588300,39.58
2013-12-24,40.17,40.31,40.10,40.19,4783800,39.29
2013-12-23,40.10,40.24,39.87,40.16,10943200,39.26
2013-12-20,39.92,40.19,39.85,40.04,22237200,39.14
2013-12-19,39.97,40.10,39.56,39.86,14791800,38.97
2013-12-18,39.26,40.08,39.00,40.02,23884500,39.12
2013-12-17,39.12,39.25,38.87,39.10,17655700,38.22
2013-12-16,39.46,39.57,39.20,39.27,14562100,38.39
2013-12-13,39.47,39.64,39.21,39.23,14037400,38.35
2013-12-12,39.99,40.21,39.18,39.21,19817700,38.33
2013-12-11,39.95,40.34,39.89,40.13,14963500,39.23
2013-12-10,40.26,40.29,39.75,39.85,15967800,38.96
2013-12-09,40.40,40.50,40.20,40.40,12237100,39.50
2013-12-06,40.05,40.50,40.05,40.46,12557100,39.55
2013-12-05,40.28,40.40,39.80,39.83,18171200,38.94
2013-12-04,40.20,40.47,39.94,40.37,13196100,39.47
2013-12-03,40.05,40.39,40.01,40.35,16592300,39.45
2013-12-02,40.10,40.20,39.75,40.08,16738800,39.18
2013-11-29,40.27,40.48,40.11,40.19,8641100,39.29
2013-11-27,40.09,40.38,39.69,40.19,9909100,39.29
2013-11-26,40.49,40.60,40.24,40.25,14240400,39.08
2013-11-25,40.48,40.88,40.33,40.37,14059100,39.19
2013-11-22,40.34,40.46,40.09,40.43,26396500,39.25
2013-11-21,40.20,40.49,40.10,40.43,26364300,39.25
2013-11-20,40.05,40.45,39.94,40.06,14422500,38.89
2013-11-19,40.14,40.23,39.92,40.14,11014800,38.97
2013-11-18,40.24,40.24,40.00,40.17,9553900,39.00
2013-11-15,40.16,40.32,39.96,40.22,12021500,39.05
2013-11-14,40.09,40.44,40.03,40.21,10887200,39.04
2013-11-13,39.82,40.12,39.65,40.12,11770500,38.95
2013-11-12,39.91,39.99,39.62,39.88,10509200,38.72
2013-11-11,40.01,40.05,39.77,39.87,9567800,38.71
2013-11-08,39.74,40.05,39.49,40.05,11903600,38.88
2013-11-07,40.08,40.25,39.76,39.83,16233200,38.67
2013-11-06,39.62,40.22,39.42,40.05,17198000,38.88
2013-11-05,39.36,39.64,39.22,39.50,10575000,38.35
2013-11-04,39.71,39.81,39.30,39.51,10252100,38.36
2013-11-01,39.57,39.72,39.33,39.61,12430400,38.45
2013-10-31,39.51,39.86,39.51,39.57,14853500,38.41
2013-10-30,39.88,39.89,39.51,39.62,12360000,38.46
2013-10-29,39.57,39.96,39.35,39.80,14199600,38.64
2013-10-28,39.02,39.74,38.99,39.61,16552100,38.45
2013-10-25,38.84,39.13,38.63,39.03,14383400,37.89
2013-10-24,39.15,39.37,38.76,38.80,17143800,37.67
2013-10-23,39.08,39.25,38.80,39.09,12591800,37.95
2013-10-22,38.86,39.25,38.69,39.09,17110200,37.95
2013-10-21,38.95,38.95,38.60,38.82,12977500,37.69
2013-10-18,38.58,38.78,38.42,38.78,18896600,37.65
2013-10-17,38.06,38.56,38.01,38.55,15900200,37.42
2013-10-16,38.01,38.24,37.78,38.00,17995100,36.89
2013-10-15,38.18,38.37,37.60,37.66,21676600,36.56
2013-10-14,37.56,37.95,37.51,37.91,14202900,36.80
2013-10-11,37.92,37.92,37.52,37.77,14266900,36.67
2013-10-10,37.77,37.86,37.45,37.78,17174400,36.68
2013-10-09,37.38,37.42,37.01,37.08,18998900,36.00
2013-10-08,37.10,37.41,36.90,37.28,20471300,36.19
2013-10-07,37.08,37.38,36.83,37.05,16708600,35.97
2013-10-04,37.25,37.27,36.91,37.20,17217500,36.11
2013-10-03,37.46,37.46,37.13,37.16,14437900,36.08
2013-10-02,37.81,37.81,37.21,37.43,25664200,36.34
2013-10-01,38.00,38.09,37.62,37.95,13196000,36.84
2013-09-30,38.19,38.30,37.75,37.88,18101500,36.77
2013-09-27,38.57,38.58,38.15,38.40,12609600,37.28
2013-09-26,38.49,38.74,38.39,38.74,10941100,37.61
2013-09-25,38.65,38.68,38.30,38.33,11446100,37.21
2013-09-24,38.72,38.87,38.52,38.53,15083300,37.41
2013-09-23,39.16,39.19,38.44,38.63,19016200,37.50
2013-09-20,39.33,39.40,38.78,39.40,30675300,38.25
2013-09-19,39.64,39.67,39.15,39.31,14251700,38.16
2013-09-18,38.81,39.60,38.58,39.59,18030500,38.43
2013-09-17,38.81,39.09,38.79,38.79,12881700,37.66
2013-09-16,39.03,39.20,38.74,38.86,13351500,37.73
2013-09-13,38.56,38.74,38.42,38.69,11623600,37.56
2013-09-12,38.59,38.61,38.28,38.44,12114100,37.32
2013-09-11,38.68,38.78,38.53,38.78,11996500,37.38
2013-09-10,38.77,38.78,38.51,38.63,11757300,37.23
2013-09-09,38.52,38.55,38.27,38.52,10605500,37.13
2013-09-06,38.38,38.62,38.10,38.35,13976900,36.96
2013-09-05,38.63,38.69,38.06,38.24,14290500,36.86
2013-09-04,37.88,38.73,37.81,38.54,19138600,37.14
2013-09-03,38.27,38.40,37.80,37.90,19068500,36.53
2013-08-30,38.16,38.28,38.00,38.18,14296600,36.80
2013-08-29,38.47,38.47,38.10,38.10,14215700,36.72
2013-08-28,38.06,38.53,38.05,38.35,19245200,36.96
2013-08-27,37.98,38.24,37.80,38.15,16742500,36.77
2013-08-26,38.60,38.60,38.11,38.12,12740600,36.74
2013-08-23,38.61,38.61,38.37,38.52,11302800,37.13
2013-08-22,38.32,38.52,38.10,38.31,10307900,36.92
2013-08-21,38.63,38.70,38.25,38.28,15799000,36.89
2013-08-20,38.85,39.14,38.65,38.65,10238200,37.25
2013-08-19,39.05,39.09,38.69,38.78,11913000,37.38
2013-08-16,39.03,39.18,38.71,39.05,20565200,37.64
2013-08-15,39.30,39.40,39.02,39.09,14227800,37.67
2013-08-14,39.59,39.68,39.35,39.53,13787100,38.10
2013-08-13,39.93,40.05,39.50,39.65,13548700,38.21
2013-08-12,40.04,40.10,39.71,39.83,13970000,38.39
2013-08-09,40.25,40.32,40.05,40.16,9021600,38.71
2013-08-08,40.30,40.36,40.02,40.20,9481100,38.74
2013-08-07,40.31,40.33,40.06,40.15,9301800,38.70
2013-08-06,40.23,40.43,40.06,40.37,8645600,38.91
2013-08-05,40.18,40.47,40.18,40.29,9933200,38.83
2013-08-02,40.03,40.41,39.91,40.22,25516600,38.76
2013-08-01,40.40,40.75,40.40,40.57,12001100,39.10
2013-07-31,40.41,40.58,40.06,40.08,13557100,38.63
2013-07-30,40.42,40.73,40.25,40.32,10769400,38.86
2013-07-29,40.61,40.68,40.26,40.28,10132000,38.82
2013-07-26,40.65,40.65,40.01,40.64,12279600,39.17
2013-07-25,40.81,40.88,40.48,40.84,9147300,39.36
2013-07-24,41.12,41.13,40.75,40.86,10511000,39.38
2013-07-23,40.95,41.13,40.79,40.96,9400900,39.48
2013-07-22,41.08,41.14,40.76,40.84,9425100,39.36
2013-07-19,40.88,41.10,40.79,41.09,11401100,39.60
2013-07-18,40.86,41.07,40.74,40.81,9708800,39.33
2013-07-17,40.55,40.98,40.31,40.84,18513100,39.36
2013-07-16,39.78,40.50,39.50,40.23,33575600,38.77
2013-07-15,41.05,41.25,40.93,41.01,11418400,39.53
2013-07-12,41.03,41.13,40.73,41.03,10686400,39.54
2013-07-11,41.00,41.15,40.74,41.03,13489600,39.54
2013-07-10,40.92,40.96,40.53,40.68,9539300,39.21
2013-07-09,40.86,41.07,40.72,40.83,8760500,39.35
2013-07-08,40.65,40.76,40.42,40.54,9936300,39.07
2013-07-05,40.72,40.80,40.15,40.52,10402200,39.05
2013-07-03,40.24,40.56,40.03,40.49,5264800,39.02
2013-07-02,40.47,40.74,40.18,40.37,12248300,38.91
2013-07-01,40.50,40.92,40.36,40.46,10754300,39.00
2013-06-28,40.25,40.44,40.10,40.11,16316000,38.66
2013-06-27,40.65,40.88,40.24,40.26,11459100,38.80
2013-06-26,40.08,40.48,40.06,40.33,13855600,38.87
2013-06-25,39.82,39.93,39.44,39.72,12942100,38.28
2013-06-24,39.45,40.01,39.13,39.53,16433700,38.10
2013-06-21,39.63,39.97,39.30,39.76,21938300,38.32
2013-06-20,40.27,40.35,38.97,39.13,24899700,37.71
2013-06-19,41.01,41.44,40.41,40.41,16936100,38.95
2013-06-18,40.70,40.99,40.57,40.93,9893100,39.45
2013-06-17,40.54,40.91,40.40,40.68,12409200,39.21
2013-06-14,40.38,40.79,40.26,40.34,13635100,38.88
2013-06-13,40.31,40.48,39.68,40.41,17861200,38.95
2013-06-12,40.79,40.94,40.28,40.39,11611100,38.93
2013-06-11,40.88,40.98,40.40,40.79,16491600,39.04
2013-06-10,41.50,41.52,41.04,41.18,11247400,39.42
2013-06-07,41.20,41.73,40.98,41.41,14459600,39.64
2013-06-06,40.55,40.79,40.31,40.79,11171600,39.04
2013-06-05,41.40,41.40,40.60,40.65,16429300,38.91
2013-06-04,41.59,41.72,40.95,41.42,19241000,39.65
2013-06-03,39.95,40.84,39.63,40.81,16577200,39.06
2013-05-31,40.65,40.77,39.99,39.99,26184400,38.28
2013-05-30,41.49,41.60,40.75,40.77,20874500,39.02
2013-05-29,42.34,42.43,41.31,41.40,16986600,39.63
2013-05-28,42.60,43.05,42.40,42.55,14412100,40.73
2013-05-24,41.54,42.37,41.50,42.24,11542100,40.43
2013-05-23,41.93,42.07,41.56,41.93,10934200,40.13
2013-05-22,42.28,42.86,42.04,42.25,13615600,40.44
2013-05-21,42.48,42.56,42.07,42.34,9148800,40.53
2013-05-20,42.95,42.95,42.30,42.38,9966000,40.57
2013-05-17,43.05,43.13,42.56,42.97,12611200,41.13
2013-05-16,42.91,43.43,42.79,43.09,12330000,41.25
2013-05-15,42.50,43.10,42.39,42.92,12306200,41.08
2013-05-14,42.18,42.67,42.01,42.52,13023900,40.70
2013-05-13,42.14,42.44,42.00,42.19,9291000,40.38
2013-05-10,42.11,42.24,41.85,42.15,9927000,40.35
2013-05-09,42.51,42.56,42.00,42.12,10113700,40.32
2013-05-08,42.54,42.68,42.16,42.46,12636300,40.64
2013-05-07,42.21,42.71,42.15,42.70,13785300,40.87
2013-05-06,42.29,42.29,41.87,42.08,9356100,40.28
2013-05-03,42.17,42.42,41.96,42.24,11757800,40.43
2013-05-02,41.66,42.16,41.49,41.96,18709600,40.16
2013-05-01,42.15,42.56,42.14,42.21,8710600,40.40
2013-04-30,42.15,42.39,41.88,42.33,13432200,40.52
2013-04-29,42.24,42.29,41.92,42.24,11311100,40.43
2013-04-26,42.18,42.43,42.09,42.10,15159800,40.30
2013-04-25,42.26,42.54,42.08,42.35,10197100,40.54
2013-04-24,42.64,42.90,42.10,42.15,11368200,40.35
2013-04-23,42.78,42.96,42.26,42.70,11216200,40.87
2013-04-22,42.52,42.85,42.40,42.72,10544100,40.89
2013-04-19,42.28,42.77,42.20,42.66,13875800,40.83
2013-04-18,42.48,42.65,42.09,42.10,16034200,40.30
2013-04-17,42.14,42.70,42.03,42.55,24208000,40.73
2013-04-16,41.40,42.48,41.25,42.37,32135700,40.56
2013-04-15,40.85,40.99,40.05,40.09,16050600,38.37
2013-04-12,40.91,41.11,40.68,41.08,10394700,39.32
2013-04-11,41.13,41.41,41.06,41.18,10962500,39.42
2013-04-10,40.78,41.17,40.71,41.07,9703700,39.31
2013-04-09,40.81,41.13,40.51,40.71,21056100,38.97
2013-04-08,40.06,40.87,39.77,40.86,22757900,39.11
2013-04-05,40.21,40.36,40.01,40.08,10729500,38.36
2013-04-04,40.27,40.59,40.20,40.54,11435900,38.80
2013-04-03,40.78,40.82,40.08,40.17,13639200,38.45
2013-04-02,40.43,40.90,40.42,40.72,13359200,38.98
2013-04-01,40.39,40.49,40.17,40.45,8200500,38.72
2013-03-28,40.38,40.60,40.02,40.44,14227200,38.71
2013-03-27,40.45,40.54,40.06,40.22,14559900,38.50
2013-03-26,40.13,40.70,40.13,40.69,13666500,38.95
2013-03-25,40.11,40.25,39.96,40.12,15718400,38.40
2013-03-22,39.98,40.28,39.89,40.04,16128500,38.33
2013-03-21,39.85,40.43,39.76,40.07,23063600,38.35
2013-03-20,39.40,39.92,39.36,39.87,19271900,38.16
2013-03-19,38.92,39.40,38.82,39.33,15192000,37.65
2013-03-18,38.61,38.94,38.57,38.76,11479900,37.10
2013-03-15,38.82,38.94,38.66,38.83,20781900,37.17
2013-03-14,38.82,39.12,38.66,39.02,14572500,37.35
2013-03-13,38.82,38.87,38.55,38.59,14358300,36.94
2013-03-12,39.28,39.31,38.80,38.96,11375900,37.02
2013-03-11,39.20,39.38,39.18,39.31,9200400,37.36
2013-03-08,39.17,39.42,39.03,39.22,11183600,37.27
2013-03-07,39.04,39.19,38.84,39.12,15094900,37.18
2013-03-06,38.80,39.04,38.70,39.02,11653900,37.08
2013-03-05,38.98,39.00,38.56,38.68,13240700,36.76
2013-03-04,38.60,38.82,38.45,38.82,9934300,36.89
2013-03-01,38.49,38.79,38.49,38.70,13724500,36.78
2013-02-28,38.47,38.97,38.42,38.72,19005500,36.80
2013-02-27,38.03,38.54,37.92,38.45,14271100,36.54
2013-02-26,37.95,38.19,37.78,38.11,15770000,36.22
2013-02-25,38.56,38.72,37.72,37.72,15874600,35.85
2013-02-22,37.76,38.52,37.71,38.52,20102800,36.61
2013-02-21,37.62,37.79,37.43,37.71,14135100,35.84
2013-02-20,37.70,37.88,37.41,37.73,12949300,35.86
2013-02-19,37.51,37.77,37.46,37.67,14850600,35.80
2013-02-15,36.94,37.42,36.54,37.42,25204300,35.56
2013-02-14,37.24,37.51,36.70,36.84,22748600,35.01
2013-02-13,37.67,37.94,37.01,37.21,19943800,35.36
2013-02-12,38.11,38.16,37.28,37.56,30700500,35.69
2013-02-11,38.71,38.83,38.41,38.61,12159900,36.69
2013-02-08,38.85,38.94,38.60,38.77,12308000,36.84
2013-02-07,38.42,39.06,38.35,38.91,18805300,36.98
2013-02-06,38.13,38.43,38.00,38.31,16823700,36.41
2013-02-05,37.56,38.16,37.56,38.14,17897300,36.24
2013-02-04,37.48,37.58,37.30,37.35,9456300,35.49
2013-02-01,37.54,37.71,37.37,37.54,11932600,35.67
2013-01-31,37.53,37.53,37.11,37.24,12969100,35.39
2013-01-30,37.40,37.61,37.32,37.50,13219400,35.64
2013-01-29,36.88,37.57,36.86,37.42,17705800,35.56
2013-01-28,37.07,37.11,36.86,37.01,13386500,35.17
2013-01-25,37.18,37.25,36.91,37.05,14040700,35.21
2013-01-24,37.20,37.25,37.00,37.11,13258900,35.27
2013-01-23,37.08,37.26,37.04,37.13,13570200,35.28
2013-01-22,37.74,37.74,37.05,37.13,21249400,35.28
2013-01-18,37.49,37.71,37.31,37.70,14056100,35.83
2013-01-17,37.43,37.66,37.33,37.51,12121800,35.65
2013-01-16,37.21,37.42,37.12,37.32,9168000,35.47
2013-01-15,36.99,37.43,36.80,37.32,12721600,35.47
2013-01-14,36.95,37.11,36.80,36.99,11001500,35.15
2013-01-11,36.84,36.94,36.52,36.91,15644800,35.08
2013-01-10,37.12,37.17,36.76,36.96,15603700,35.12
2013-01-09,37.20,37.20,36.83,37.03,10563700,35.19
2013-01-08,37.19,37.28,36.91,37.04,14324300,35.20
2013-01-07,37.52,37.52,37.10,37.30,14610200,35.45
2013-01-04,37.65,37.87,37.52,37.66,15311300,35.79
2013-01-03,37.45,37.60,37.11,37.60,16357900,35.73
2013-01-02,36.99,37.60,36.66,37.60,21872400,35.73
2012-12-31,35.88,36.28,35.58,36.25,15651400,34.45
2012-12-28,36.22,36.42,35.95,35.97,14053400,34.18
2012-12-27,36.35,36.55,36.20,36.42,11380600,34.61
2012-12-26,36.70,36.80,36.24,36.42,9982100,34.61
2012-12-24,36.72,36.80,36.57,36.73,4851800,34.90
2012-12-21,37.00,37.19,36.53,36.89,27942400,35.06
2012-12-20,36.69,37.10,36.65,37.05,16182700,35.21
2012-12-19,37.25,37.29,36.77,36.78,17991900,34.95
2012-12-18,37.53,37.70,37.13,37.28,17952100,35.43
2012-12-17,37.79,37.82,37.38,37.50,17588900,35.64
2012-12-14,37.52,37.77,37.50,37.66,11800900,35.79
2012-12-13,37.70,37.79,37.53,37.60,11442100,35.73
2012-12-12,37.89,37.93,37.50,37.64,14681700,35.77
2012-12-11,37.63,37.99,37.58,37.86,10671300,35.98
2012-12-10,37.70,37.78,37.51,37.64,8603200,35.77
2012-12-07,37.44,37.74,37.39,37.71,10654700,35.84
2012-12-06,37.34,37.44,37.30,37.38,8974700,35.52
2012-12-05,37.20,37.50,37.08,37.31,14561400,35.46
2012-12-04,37.31,37.49,37.14,37.15,11794200,35.30
2012-12-03,37.90,37.94,37.33,37.38,12864900,35.52
2012-11-30,37.94,37.98,37.66,37.92,13039500,36.04
2012-11-29,37.68,37.97,37.50,37.97,12433700,36.08
2012-11-28,37.06,37.57,36.80,37.56,14846300,35.69
2012-11-27,37.44,37.79,37.34,37.42,11873700,35.32
2012-11-26,37.58,37.78,37.23,37.36,13217000,35.26
2012-11-23,37.55,37.95,37.49,37.93,5365500,35.80
2012-11-21,37.33,37.47,37.22,37.39,8631300,35.29
2012-11-20,37.23,37.27,36.85,37.25,12278600,35.16
2012-11-19,36.85,37.29,36.81,37.24,14076200,35.15
2012-11-16,36.49,36.65,36.27,36.56,15624800,34.51
2012-11-15,35.90,36.48,35.86,36.43,17643600,34.38
2012-11-14,36.19,36.36,35.87,36.01,13508300,33.99
2012-11-13,36.03,36.56,35.98,36.16,12105200,34.13
2012-11-12,36.29,36.29,35.99,36.08,10169700,34.05
2012-11-09,36.05,36.52,36.05,36.29,11520300,34.25
2012-11-08,36.65,37.11,36.36,36.36,12921700,34.32
2012-11-07,37.28,37.39,36.40,36.72,16745000,34.66
2012-11-06,36.92,37.48,36.86,37.42,11448400,35.32
2012-11-05,36.95,36.99,36.63,36.77,12139600,34.70
2012-11-02,37.58,37.65,37.00,37.08,11237500,35.00
2012-11-01,37.15,37.56,37.15,37.33,10622300,35.23
2012-10-31,37.16,37.41,36.92,37.18,11643500,35.09
2012-10-26,37.12,37.26,36.78,37.04,11896500,34.96
2012-10-25,37.00,37.19,36.85,37.09,10457900,35.01
2012-10-24,36.60,37.04,36.60,36.88,13531400,34.81
2012-10-23,36.96,36.98,36.54,36.61,13287300,34.55
2012-10-22,37.37,37.48,36.96,37.23,13340500,35.14
2012-10-19,37.93,37.94,37.40,37.40,19864500,35.30
2012-10-18,37.76,38.07,37.46,37.84,23063300,35.71
2012-10-17,38.06,38.15,37.70,37.74,15449600,35.62
2012-10-16,38.18,38.22,37.44,37.90,25811800,35.77
2012-10-15,38.09,38.25,38.01,38.13,13785100,35.99
2012-10-12,38.26,38.39,38.11,38.23,12059700,36.08
2012-10-11,38.20,38.28,38.02,38.11,10843800,35.97
2012-10-10,38.65,38.73,38.05,38.09,13754500,35.95
2012-10-09,38.50,38.83,38.46,38.56,13078700,36.39
2012-10-08,38.54,38.68,38.44,38.58,9434600,36.41
2012-10-05,38.49,38.60,38.25,38.58,12287900,36.41
2012-10-04,38.46,38.55,38.19,38.33,9654500,36.18
2012-10-03,38.32,38.52,38.14,38.24,13637100,36.09
2012-10-02,38.56,38.69,38.11,38.34,10276000,36.19
2012-10-01,38.16,38.60,38.15,38.38,16671400,36.22
2012-09-28,38.17,38.22,37.90,37.93,22721200,35.80
2012-09-27,38.06,38.35,37.90,38.31,15176100,36.16
2012-09-26,37.78,38.19,37.74,37.76,16677400,35.64
2012-09-25,38.21,38.27,37.66,37.68,20299200,35.56
2012-09-24,37.81,38.24,37.81,38.12,21902000,35.98
2012-09-21,38.73,38.74,37.88,38.03,98967500,35.89
2012-09-20,38.39,38.87,38.38,38.64,26953000,36.47
2012-09-19,38.66,38.81,38.41,38.52,26276800,36.36
2012-09-18,38.38,39.00,38.30,38.62,24373700,36.45
2012-09-17,38.16,38.38,38.03,38.35,23594400,36.20
2012-09-14,38.55,38.55,38.01,38.12,25087400,35.98
2012-09-13,37.73,38.49,37.61,38.35,23803400,36.20
2012-09-12,37.79,37.83,37.51,37.55,14632200,35.44
2012-09-11,37.63,37.83,37.56,37.77,16505000,35.41
2012-09-10,37.96,37.98,37.59,37.66,18216900,35.30
2012-09-07,38.38,38.50,37.74,37.90,16391700,35.53
2012-09-06,37.78,38.30,37.70,38.15,19851400,35.76
2012-09-05,37.36,37.62,37.11,37.51,20839200,35.16
2012-09-04,37.52,37.59,37.22,37.28,17293400,34.95
2012-08-31,37.41,37.58,37.15,37.40,20710300,35.06
2012-08-30,37.38,37.63,37.13,37.14,17041800,34.82
2012-08-29,38.05,38.05,37.38,37.46,23435400,35.12
2012-08-28,38.14,38.32,37.77,38.00,16148800,35.62
2012-08-27,38.56,38.56,38.12,38.17,9589400,35.78
2012-08-24,38.07,38.55,38.07,38.47,9317800,36.06
2012-08-23,38.81,38.84,38.02,38.11,14973300,35.73
2012-08-22,39.14,39.25,38.69,38.77,13479200,36.35
2012-08-21,39.41,39.69,39.23,39.26,8329000,36.80
2012-08-20,39.54,39.59,39.26,39.47,9211800,37.00
2012-08-17,39.66,39.73,39.27,39.53,10541000,37.06
2012-08-16,39.40,39.63,39.31,39.55,8824100,37.08
2012-08-15,39.42,39.55,39.23,39.35,7692500,36.89
2012-08-14,39.60,39.67,39.25,39.38,10841200,36.92
2012-08-13,39.31,39.39,39.05,39.30,8898200,36.84
2012-08-10,79.16,79.21,78.61,78.79,40577600,36.93
2012-08-09,79.47,79.78,78.83,79.24,9583400,37.14
2012-08-08,79.71,80.00,79.36,79.56,8790200,37.29
2012-08-07,80.84,80.98,79.75,79.77,12782800,37.39
2012-08-06,81.01,81.25,80.62,80.64,9179400,37.80
2012-08-03,80.19,80.99,80.01,80.83,11834200,37.89
2012-08-02,80.73,81.00,79.52,79.75,13393200,37.38
2012-08-01,80.97,81.25,80.59,81.01,12954600,37.97
2012-07-31,80.70,81.33,80.39,80.80,16333600,37.87
2012-07-30,79.77,81.17,79.57,81.12,15947800,38.02
2012-07-27,79.05,80.24,78.90,80.01,17825000,37.50
2012-07-26,77.70,78.91,77.70,78.85,14144600,36.96
2012-07-25,76.95,77.22,76.73,77.02,9020400,36.10
2012-07-24,76.90,76.95,76.10,76.66,10445800,35.93
2012-07-23,76.55,77.00,76.37,76.88,10655800,36.04
2012-07-20,77.27,77.35,76.79,77.03,16436000,36.11
2012-07-19,77.52,77.60,76.50,77.55,18050400,36.35
2012-07-18,77.64,77.68,76.82,77.44,13852000,36.30
2012-07-17,78.06,78.66,76.76,77.69,21209600,36.42
2012-07-16,77.10,77.40,76.20,76.48,17575600,35.85
2012-07-13,76.63,77.59,76.34,77.28,13307400,36.22
2012-07-12,77.03,77.27,76.52,76.64,19104000,35.92
2012-07-11,77.90,77.95,77.15,77.46,13645600,36.31
2012-07-10,78.53,78.54,77.82,77.98,11583400,36.55
2012-07-09,78.06,78.21,77.71,77.98,8615600,36.55
2012-07-06,78.02,78.29,77.84,78.15,10036000,36.63
2012-07-05,79.02,79.14,78.20,78.45,10546400,36.77
2012-07-03,78.89,79.36,78.71,79.16,7335000,37.10
2012-07-02,78.10,79.00,78.01,78.92,13350200,36.99
2012-06-29,77.13,78.19,77.08,78.19,18519800,36.65
2012-06-28,76.10,76.67,75.69,76.57,10891200,35.89
2012-06-27,75.24,76.48,75.24,76.34,13644400,35.78
2012-06-26,74.99,75.36,74.20,75.08,11859400,35.19
2012-06-25,74.46,74.84,74.17,74.77,9734200,35.05
2012-06-22,74.95,75.30,74.86,74.94,15252800,35.13
2012-06-21,75.79,75.99,74.62,74.67,12804000,35.00
2012-06-20,75.69,75.74,74.84,75.56,14706800,35.42
2012-06-19,76.25,76.25,75.66,75.74,11115400,35.50
2012-06-18,75.96,76.42,75.77,75.98,10457200,35.61
2012-06-15,76.12,76.20,75.42,76.09,19748800,35.67
2012-06-14,74.79,76.00,74.70,75.74,13945400,35.50
2012-06-13,74.61,75.13,74.47,74.69,9376200,35.01
2012-06-12,74.98,75.25,74.34,75.20,11911200,35.01
2012-06-11,75.72,75.78,74.62,74.66,10657200,34.76
2012-06-08,74.16,75.37,74.15,75.24,11594200,35.03
2012-06-07,74.99,75.06,74.20,74.28,14342800,34.58
2012-06-06,73.39,74.61,73.30,74.61,12496400,34.73
2012-06-05,73.33,73.64,73.05,73.24,12275200,34.10
2012-06-04,73.03,73.74,72.56,73.64,13397200,34.28
2012-06-01,73.99,74.45,73.01,73.09,20843400,34.03
2012-05-31,74.96,75.22,74.66,74.73,15147600,34.79
2012-05-30,75.07,75.25,74.82,75.06,13884600,34.94
2012-05-29,75.73,75.73,75.06,75.46,10533800,35.13
2012-05-25,75.62,75.69,75.01,75.23,8999600,35.02
2012-05-24,74.79,75.85,74.60,75.56,20204600,35.18
2012-05-23,74.00,74.57,73.82,74.55,18000000,34.71
2012-05-22,74.58,74.58,73.91,74.19,15260600,34.54
2012-05-21,74.21,74.60,74.13,74.51,13488800,34.69
2012-05-18,75.25,75.29,73.47,74.05,31913000,34.47
2012-05-17,76.17,76.30,74.99,75.12,22310800,34.97
2012-05-16,76.66,76.84,75.92,76.33,17804400,35.54
2012-05-15,76.56,77.15,76.26,76.57,16397800,35.65
2012-05-14,77.12,77.25,76.62,76.87,15411800,35.79
2012-05-11,77.20,77.74,77.20,77.47,10604000,36.07
2012-05-10,77.21,77.70,77.20,77.41,12659200,36.04
2012-05-09,76.59,77.19,76.49,76.78,14070800,35.74
2012-05-08,77.01,77.28,76.62,77.14,10561600,35.91
2012-05-07,76.97,77.45,76.85,77.28,8965400,35.98
2012-05-04,77.31,77.60,76.96,77.00,13160800,35.85
2012-05-03,77.36,77.64,77.20,77.44,15612000,36.05
2012-05-02,76.74,77.25,76.64,77.16,16558600,35.92
2012-05-01,76.54,77.00,76.28,76.93,13841000,35.81
2012-04-30,76.42,76.90,75.93,76.32,26517600,35.53
2012-04-27,75.96,77.82,75.92,76.63,25103000,35.68
2012-04-26,74.95,75.97,74.82,75.71,16782000,35.25
2012-04-25,74.54,75.05,74.31,74.93,18596000,34.88
2012-04-24,73.92,74.35,73.71,74.12,10288000,34.51
2012-04-23,73.98,74.07,73.33,73.69,10472200,34.31
2012-04-20,73.96,74.35,73.74,74.13,13461000,34.51
2012-04-19,74.29,74.34,73.42,73.82,10731200,34.37
2012-04-18,73.82,74.35,73.73,74.17,11779800,34.53
2012-04-17,73.18,74.48,73.18,73.95,22614400,34.43
2012-04-16,72.22,72.79,72.14,72.44,14147600,33.72
2012-04-13,72.22,72.60,71.94,71.94,10525600,33.49
2012-04-12,72.15,72.26,71.82,72.22,10640600,33.62
2012-04-11,72.43,72.47,71.84,72.12,12026600,33.58
2012-04-10,72.58,72.62,71.95,72.02,17290600,33.53
2012-04-09,72.96,73.11,72.74,72.87,9806800,33.92
2012-04-05,73.28,73.52,73.07,73.47,11531400,34.20
2012-04-04,73.29,73.60,73.21,73.46,12487400,34.20
2012-04-03,73.67,74.08,73.46,73.76,12989200,34.34
2012-04-02,73.83,74.20,73.64,74.14,14579000,34.52
2012-03-30,73.62,74.14,73.31,74.01,26555800,34.46
2012-03-29,72.35,74.39,72.27,73.81,41063600,34.36
2012-03-28,71.96,72.82,71.90,72.66,26260600,33.83
2012-03-27,71.82,71.98,71.65,71.87,11430400,33.46
2012-03-26,71.74,71.90,71.59,71.90,11536400,33.47
2012-03-23,71.40,71.60,71.29,71.49,16206600,33.28
2012-03-22,71.01,71.58,70.94,71.42,14252800,33.25
2012-03-21,70.48,71.40,70.35,71.12,19870800,33.11
2012-03-20,70.03,70.77,69.93,70.59,10180400,32.86
2012-03-19,70.21,70.53,70.00,70.40,10652400,32.77
2012-03-16,70.38,70.46,69.88,70.16,22898800,32.66
2012-03-15,70.27,70.34,69.78,70.33,17991400,32.74
2012-03-14,70.26,70.62,70.10,70.22,12918000,32.69
2012-03-13,69.51,70.29,69.51,70.25,18068000,32.70
2012-03-12,69.48,70.34,69.34,70.15,18143600,32.42
2012-03-09,69.43,69.74,69.31,69.51,36742600,32.13
2012-03-08,69.18,69.50,69.10,69.27,33754800,32.01
2012-03-07,68.75,68.94,68.50,68.79,10933800,31.79
2012-03-06,68.82,69.09,68.64,68.76,13161200,31.78
2012-03-05,69.02,69.34,69.00,69.23,10338600,32.00
2012-03-02,69.41,69.60,68.97,69.18,11995800,31.97
2012-03-01,69.87,69.96,69.39,69.60,15294200,32.17
2012-02-29,68.90,69.98,68.90,69.86,23464400,32.29
2012-02-28,68.95,69.10,68.80,68.85,9049000,31.82
2012-02-27,68.69,69.00,68.52,68.83,12086200,31.81
2012-02-24,69.35,69.50,68.83,69.00,12485400,31.89
2012-02-23,69.09,69.30,68.92,69.18,11120000,31.97
2012-02-22,68.60,69.34,68.60,69.25,13766400,32.00
2012-02-21,68.88,69.05,68.50,68.82,13424800,31.81
2012-02-17,69.07,69.17,68.60,69.05,14841800,31.91
2012-02-16,68.61,68.99,68.42,68.86,11752000,31.82
2012-02-15,69.23,69.25,68.23,68.40,14776800,31.61
2012-02-14,68.47,68.93,68.10,68.90,12596000,31.84
2012-02-13,68.42,68.60,68.09,68.44,11091000,31.63
2012-02-10,67.53,67.94,67.42,67.94,10994600,31.40
2012-02-09,68.36,68.39,67.77,67.97,16311400,31.41
2012-02-08,68.84,68.85,68.20,68.33,16428400,31.58
2012-02-07,68.09,69.45,67.63,68.55,24269600,31.68
2012-02-06,67.84,68.23,67.70,68.03,14586400,31.44
2012-02-03,68.26,68.49,67.84,68.08,16555800,31.46
2012-02-02,68.07,68.24,67.75,67.83,13150000,31.35
2012-02-01,67.88,68.34,67.80,67.85,14915000,31.36
2012-01-31,67.98,67.98,67.18,67.53,13543400,31.21
2012-01-30,67.29,67.57,67.03,67.46,10591600,31.18
2012-01-27,67.91,68.14,67.23,67.44,16825000,31.17
2012-01-26,68.62,68.62,67.76,68.01,14721000,31.43
2012-01-25,67.91,68.50,67.54,68.43,14476000,31.63
2012-01-24,68.16,68.50,67.71,67.90,14751200,31.38
2012-01-23,68.00,68.62,67.91,68.53,13803200,31.67
2012-01-20,67.54,68.12,67.40,68.09,19158600,31.47
2012-01-19,67.65,67.74,67.26,67.45,13544800,31.17
2012-01-18,67.46,67.82,67.18,67.59,13282200,31.24
2012-01-17,67.74,67.88,67.32,67.35,15577000,31.13
2012-01-13,67.34,67.43,66.57,66.99,19991800,30.96
2012-01-12,68.42,68.50,67.35,67.57,15237000,31.23
2012-01-11,68.37,68.77,67.55,68.06,23428800,31.45
2012-01-10,69.47,69.52,69.11,69.34,12964400,32.05
2012-01-09,69.00,69.17,68.80,68.93,10522600,31.86
2012-01-06,69.47,69.63,68.62,68.93,13646600,31.86
2012-01-05,69.76,69.87,69.35,69.37,14287600,32.06
2012-01-04,69.91,70.07,69.50,69.70,14239200,32.21
2012-01-03,70.15,70.71,70.10,70.14,15639600,32.42
2011-12-30,70.00,70.29,69.97,69.97,7862000,32.34
2011-12-29,69.60,70.19,69.51,70.16,8734000,32.43
2011-12-28,69.82,70.05,69.40,69.51,8210000,32.13
2011-12-27,69.81,70.20,69.81,69.88,10099800,32.30
2011-12-23,69.23,69.97,69.21,69.94,9255200,32.32
2011-12-22,69.34,69.60,68.89,69.19,15586800,31.98
2011-12-21,68.52,69.80,68.32,69.57,18730400,32.15
2011-12-20,67.88,68.64,67.83,68.40,15931000,31.61
2011-12-19,67.46,67.87,67.22,67.37,11762000,31.14
2011-12-16,67.47,67.72,67.26,67.44,23957200,31.17
2011-12-15,66.91,67.39,66.79,66.89,13474600,30.91
2011-12-14,66.25,66.91,66.07,66.26,15762200,30.62
2011-12-13,67.09,67.27,66.29,66.48,14276200,30.72
2011-12-12,67.26,67.50,66.32,66.89,13380200,30.91
2011-12-09,67.11,67.75,66.92,67.57,18298200,31.23
2011-12-08,66.70,67.24,66.56,66.73,16118200,30.84
2011-12-07,66.55,67.07,66.20,66.78,16832800,30.86
2011-12-06,66.49,67.02,66.14,66.68,16730800,30.82
2011-12-05,66.94,67.19,65.88,66.31,17955200,30.65
2011-12-02,67.46,67.55,66.17,66.38,21170400,30.68
2011-12-01,67.00,67.58,66.68,66.83,15429000,30.89
2011-11-30,67.34,67.96,66.72,67.23,25300400,31.07
2011-11-29,65.17,66.50,65.01,66.19,21656200,30.59
2011-11-28,65.26,65.75,64.75,65.17,21318200,29.90
2011-11-25,65.15,65.36,64.74,64.74,7572600,29.70
2011-11-23,65.46,65.50,64.80,64.87,14089600,29.76
2011-11-22,65.61,66.36,65.54,65.97,11787600,30.27
2011-11-21,66.69,66.88,65.39,65.95,18588200,30.26
2011-11-18,67.21,67.71,66.90,67.39,18688400,30.92
2011-11-17,66.94,67.39,66.10,66.62,17467200,30.57
2011-11-16,67.67,67.80,66.91,67.01,17781400,30.75
2011-11-15,67.78,68.45,67.48,68.00,12217600,31.20
2011-11-14,67.79,67.97,67.42,67.79,9428600,31.10
2011-11-11,67.97,68.61,67.95,68.12,12882400,31.26
2011-11-10,67.61,67.75,66.91,67.39,16201600,30.92
2011-11-09,67.85,67.99,66.86,67.03,18243400,30.76
2011-11-08,68.29,68.72,67.80,68.65,12063600,31.50
2011-11-07,67.66,68.27,67.28,68.21,12513800,31.30
2011-11-04,67.96,68.15,67.29,67.78,15177200,31.10
2011-11-03,68.10,68.82,68.01,68.65,17363400,31.50
2011-11-02,67.42,68.06,67.35,67.77,14538600,31.10
2011-11-01,67.13,67.50,66.78,67.04,23682800,30.76
2011-10-31,68.65,69.05,68.29,68.32,18998600,31.35
2011-10-28,68.52,68.98,68.39,68.93,17307400,31.63
2011-10-27,68.93,69.09,68.10,68.57,26704600,31.46
2011-10-26,67.29,67.54,66.41,67.47,16041200,30.96
2011-10-25,67.91,67.93,66.80,66.95,14228200,30.72
2011-10-24,68.40,68.65,67.61,67.87,13609200,31.14
2011-10-21,67.94,68.32,67.46,68.19,23146600,31.29
2011-10-20,67.49,67.58,66.57,67.12,13323600,30.80
2011-10-19,66.99,67.82,66.87,67.03,15389400,30.76
2011-10-18,67.24,67.49,66.40,66.74,23650600,30.62
2011-10-17,67.82,67.85,66.82,67.00,20232800,30.74
2011-10-14,68.20,68.20,67.35,67.85,13503000,31.13
2011-10-13,67.31,67.58,66.89,67.40,12909400,30.93
2011-10-12,67.25,67.97,66.79,67.48,17549600,30.96
2011-10-11,66.73,67.20,66.59,66.80,11161000,30.65
2011-10-10,66.56,66.93,66.01,66.90,12354400,30.70
2011-10-07,66.51,66.51,65.39,65.90,18857800,30.24
2011-10-06,65.97,66.00,64.45,65.39,25205400,30.00
2011-10-05,65.47,65.60,64.55,65.53,23037800,30.07
2011-10-04,64.84,65.43,63.34,65.23,30800000,29.93
2011-10-03,66.59,66.92,65.12,65.42,38471200,30.02
2011-09-30,68.45,69.10,67.56,67.56,25026200,31.00
2011-09-29,68.91,69.64,68.19,69.05,21372600,31.68
2011-09-28,69.82,70.16,67.89,68.06,19032600,31.23
2011-09-27,70.12,70.41,69.28,69.57,22249200,31.92
2011-09-26,68.01,68.89,67.66,68.76,24008200,31.55
2011-09-23,67.36,67.71,66.87,67.42,24284400,30.93
2011-09-22,67.37,68.15,66.62,67.82,36341000,31.12
2011-09-21,70.85,71.07,69.27,69.28,23531000,31.79
2011-09-20,70.79,71.48,70.52,70.65,18313400,32.42
2011-09-19,70.07,70.69,69.95,70.49,28571200,32.34
2011-09-16,71.38,71.68,71.02,71.23,34620600,32.68
2011-09-15,69.91,71.02,69.85,71.02,21186000,32.59
2011-09-14,69.34,70.50,68.54,69.77,22250000,32.01
2011-09-13,68.96,69.33,68.58,69.10,21421800,31.71
2011-09-12,68.45,69.54,68.20,69.38,29144200,31.62
2011-09-09,70.61,70.65,68.73,69.37,32891200,31.61
2011-09-08,70.66,71.77,70.55,71.17,24867600,32.43
2011-09-07,70.01,70.85,69.91,70.80,21287400,32.27
2011-09-06,67.43,69.54,67.39,69.43,25784600,31.64
2011-09-02,69.72,69.99,69.50,69.74,17530000,31.78
2011-09-01,70.09,71.10,69.78,70.45,23530000,32.11
2011-08-31,69.87,70.77,69.66,70.45,22322800,32.11
2011-08-30,69.78,70.28,69.52,69.86,31678000,31.84
2011-08-29,68.96,69.85,68.87,69.73,17660600,31.78
2011-08-26,67.93,68.77,66.70,68.50,19849600,31.22
2011-08-25,69.60,69.60,67.76,67.97,25320000,30.98
2011-08-24,68.83,69.71,68.55,69.68,19475400,31.75
2011-08-23,67.47,69.06,67.32,69.06,23951200,31.47
2011-08-22,68.01,68.06,67.17,67.27,19652800,30.66
2011-08-19,67.53,68.28,66.86,67.10,30478200,30.58
2011-08-18,68.25,68.94,67.06,67.76,39569000,30.88
2011-08-17,68.46,69.35,68.16,69.28,23176000,31.57
2011-08-16,67.69,68.48,67.57,68.17,21413800,31.07
2011-08-15,67.47,68.42,67.26,68.20,23081600,31.08
2011-08-12,66.76,67.75,66.40,67.14,20310400,30.60
2011-08-11,64.00,67.31,63.91,66.47,38406600,30.29
2011-08-10,66.24,66.50,63.70,63.96,38237200,29.15
2011-08-09,65.82,66.87,63.59,66.68,43128400,30.39
2011-08-08,66.18,67.21,64.95,65.12,50096800,29.68
2011-08-05,66.27,67.26,65.04,66.77,43916600,30.43
2011-08-04,67.77,68.13,65.74,65.82,32324800,30.00
2011-08-03,67.00,68.56,66.95,68.40,28086000,31.17
2011-08-02,67.40,67.61,67.07,67.07,18127600,30.57
2011-08-01,68.50,68.51,67.12,67.73,17654200,30.87
2011-07-29,68.36,68.85,67.90,68.01,20545600,30.99
2011-07-28,68.65,69.28,68.62,68.81,15270200,31.36
2011-07-27,68.77,69.25,68.54,68.69,18677600,31.30
2011-07-26,69.35,69.46,69.09,69.19,11830600,31.53
2011-07-25,69.12,69.56,69.01,69.26,13154800,31.56
2011-07-22,69.55,69.82,69.48,69.73,13323200,31.78
2011-07-21,68.82,69.62,68.50,69.34,22086600,31.60
2011-07-20,69.25,69.34,68.80,68.87,15833800,31.39
2011-07-19,67.70,69.78,67.53,69.32,37415400,31.59
2011-07-18,67.26,67.43,66.59,67.12,14792000,30.59
2011-07-15,67.85,67.87,67.28,67.53,17491600,30.78
2011-07-14,67.97,68.33,67.37,67.67,15011200,30.84
2011-07-13,68.17,68.43,67.77,68.06,14688000,31.02
2011-07-12,67.97,68.44,67.73,67.85,13343400,30.92
2011-07-11,67.75,68.28,67.71,68.10,14152400,31.03
2011-07-08,68.35,68.68,68.12,68.68,12671600,31.30
2011-07-07,68.82,68.89,68.58,68.75,12423400,31.33
2011-07-06,68.31,68.75,68.29,68.53,11486000,31.23
2011-07-05,68.08,68.79,68.08,68.30,14801200,31.13
2011-07-01,67.02,68.09,67.02,68.09,16487000,31.03
2011-06-30,66.98,67.49,66.82,67.29,15594600,30.67
2011-06-29,66.19,66.83,66.18,66.71,17035400,30.40
2011-06-28,65.52,66.10,65.35,66.03,12932400,30.09
2011-06-27,64.85,65.46,64.85,65.21,14777600,29.72
2011-06-24,65.07,65.38,64.72,64.93,32073800,29.59
2011-06-23,65.93,65.97,64.43,64.98,26467800,29.61
2011-06-22,66.29,66.82,66.11,66.40,15701200,30.26
2011-06-21,66.11,66.29,65.77,66.26,14265000,30.20
2011-06-20,65.37,66.14,65.37,65.83,11091800,30.00
2011-06-17,65.88,66.23,65.62,65.62,21317400,29.90
2011-06-16,64.97,65.76,64.80,65.49,15538800,29.85
2011-06-15,65.41,65.50,64.64,64.97,16378400,29.61
2011-06-14,65.40,65.84,65.30,65.61,14045000,29.90
2011-06-13,65.10,65.25,64.79,65.12,19081600,29.68
2011-06-10,65.68,65.82,65.24,65.39,14003200,29.59
2011-06-09,65.44,66.32,65.27,65.89,13112000,29.81
2011-06-08,65.23,65.53,65.07,65.40,11753000,29.59
2011-06-07,65.52,65.71,65.18,65.20,11522000,29.50
2011-06-06,65.51,65.77,65.36,65.42,10445400,29.60
2011-06-03,65.27,65.83,65.21,65.53,12937800,29.65
2011-06-02,66.65,66.76,65.62,66.04,14264200,29.88
2011-06-01,66.60,67.18,66.60,66.76,14883000,30.21
2011-05-31,66.94,67.24,66.64,66.81,20294000,30.23
2011-05-27,66.87,67.15,66.48,66.51,9097400,30.09
2011-05-26,66.74,66.91,66.30,66.70,14872400,30.18
2011-05-25,67.28,67.50,66.82,66.91,13132000,30.27
2011-05-24,67.66,67.78,67.21,67.47,10881000,30.53
2011-05-23,67.59,67.90,67.18,67.49,13230200,30.54
2011-05-20,68.32,68.52,67.89,68.30,12970600,30.90
2011-05-19,68.41,68.70,68.01,68.46,12960200,30.97
2011-05-18,68.00,68.35,67.65,68.30,13418000,30.90
2011-05-17,67.73,68.18,67.50,67.99,13276400,30.76
2011-05-16,68.10,68.23,67.72,67.83,12364600,30.69
2011-05-13,68.27,68.77,68.02,68.18,16011000,30.85
2011-05-12,67.36,68.43,67.17,68.31,17097400,30.91
2011-05-11,67.29,67.67,66.90,67.32,11215400,30.46
2011-05-10,67.00,67.46,66.98,67.34,11111800,30.47
2011-05-09,66.86,67.28,66.83,66.95,8884200,30.29
2011-05-06,67.44,67.58,66.73,66.90,17042600,30.27
2011-05-05,67.70,67.74,66.40,66.70,14206200,30.18
2011-05-04,67.86,67.93,67.20,67.46,13529000,30.52
2011-05-03,67.72,67.90,67.57,67.88,10542400,30.71
2011-05-02,67.76,67.86,67.57,67.72,12514200,30.64
2011-04-29,67.56,67.77,67.27,67.46,14824200,30.52
2011-04-28,66.94,67.45,66.66,67.41,14084400,30.50
2011-04-27,67.37,67.42,66.56,67.00,16872600,30.31
2011-04-26,66.64,67.03,65.81,66.93,32800000,30.28
2011-04-25,67.95,67.98,67.32,67.74,10709200,30.65
2011-04-21,67.89,68.17,67.47,67.88,10948800,30.71
2011-04-20,67.89,68.05,67.61,67.85,12817800,30.70
2011-04-19,67.21,67.50,66.95,67.09,10701800,30.35
2011-04-18,67.57,67.65,66.64,67.31,16104600,30.45
2011-04-15,68.33,68.35,67.87,68.01,17532200,30.77
2011-04-14,67.34,68.47,67.09,68.31,23879600,30.91
2011-04-13,67.23,67.47,66.97,67.28,8497400,30.44
2011-04-12,66.98,67.13,66.41,66.90,16587400,30.27
2011-04-11,67.26,67.84,66.80,67.40,14664000,30.50
2011-04-08,67.39,67.64,66.86,67.27,11201800,30.44
2011-04-07,67.43,67.75,66.94,67.44,12734600,30.51
2011-04-06,67.55,67.82,67.21,67.63,14099800,30.60
2011-04-05,67.50,67.77,67.31,67.47,12470200,30.53
2011-04-04,67.22,67.79,67.16,67.66,13485600,30.61
2011-04-01,66.89,67.48,66.60,67.22,18720200,30.41
2011-03-31,65.96,66.85,65.96,66.34,17723000,30.02
2011-03-30,65.72,66.49,65.61,66.04,18826200,29.88
2011-03-29,65.20,65.73,65.08,65.72,11569600,29.73
2011-03-28,65.20,65.49,65.03,65.03,11600200,29.42
2011-03-25,64.87,65.39,64.82,65.22,12419400,29.51
2011-03-24,64.58,65.07,64.56,64.69,13312800,29.27
2011-03-23,63.29,64.53,63.25,64.27,12962600,29.08
2011-03-22,63.68,63.77,63.25,63.51,8418800,28.73
2011-03-21,63.13,63.86,63.05,63.57,12545600,28.76
2011-03-18,62.97,63.30,62.45,62.70,23653000,28.37
2011-03-17,62.43,62.79,61.91,62.28,20128800,28.18
2011-03-16,62.69,62.87,61.29,61.60,31957200,27.87
2011-03-15,62.95,63.27,62.35,63.03,25421200,28.52
2011-03-14,64.34,64.61,63.53,63.94,17802600,28.93
2011-03-11,64.92,65.11,64.47,64.81,12006400,29.32
2011-03-10,65.25,65.54,64.97,65.29,17761800,29.33
2011-03-09,65.53,65.68,65.26,65.62,14819200,29.48
2011-03-08,65.40,65.84,65.22,65.64,20717600,29.48
2011-03-07,65.32,65.74,64.48,65.22,23630000,29.30
2011-03-04,65.39,65.55,64.77,65.21,23050800,29.29
2011-03-03,64.79,65.88,64.78,65.57,29005800,29.45
2011-03-02,64.59,64.82,64.13,64.43,20776000,28.94
2011-03-01,64.28,65.25,64.20,64.91,31084000,29.16
2011-02-28,64.17,64.48,63.86,63.92,19370000,28.71
2011-02-25,63.77,64.40,63.71,64.31,11435400,28.89
2011-02-24,64.20,64.37,63.71,63.88,17057000,28.69
2011-02-23,63.78,64.34,63.70,63.91,18192200,28.71
2011-02-22,63.36,64.27,63.33,63.76,17950200,28.64
2011-02-18,64.60,64.65,64.12,64.55,24652400,29.00
2011-02-17,63.38,64.72,63.27,64.55,18450600,29.00
2011-02-16,63.08,63.49,62.88,63.40,12992800,28.48
2011-02-15,62.91,63.22,62.55,63.19,16289200,28.38
2011-02-14,63.67,63.75,63.00,63.14,12122600,28.36
2011-02-11,63.23,63.66,63.12,63.57,19098000,28.56
2011-02-10,63.16,63.54,62.82,63.54,18352400,28.54
2011-02-09,64.10,64.75,62.87,63.15,29979600,28.37
2011-02-08,62.43,62.92,62.34,62.87,13056800,28.24
2011-02-07,62.67,62.67,62.32,62.52,12012800,28.08
2011-02-04,62.65,62.86,62.36,62.56,9374600,28.10
2011-02-03,62.70,62.98,62.13,62.57,12997400,28.11
2011-02-02,63.15,63.48,62.56,62.86,15595200,28.24
2011-02-01,62.88,63.32,62.85,63.05,16028000,28.32
2011-01-31,62.32,62.85,61.89,62.85,15717800,28.23
2011-01-28,62.85,63.28,62.14,62.21,23842400,27.94
2011-01-27,63.19,63.21,62.64,62.70,13520400,28.16
2011-01-26,63.17,63.29,62.86,62.96,13657000,28.28
2011-01-25,63.22,63.31,62.54,62.96,18195800,28.28
2011-01-24,62.87,63.27,62.68,63.25,15062800,28.41
2011-01-21,63.18,63.20,62.72,62.77,16708200,28.20
2011-01-20,63.62,63.88,62.75,62.93,20580000,28.27
2011-01-19,63.68,63.92,63.19,63.42,18326800,28.49
2011-01-18,63.21,63.74,63.17,63.48,16344000,28.51
2011-01-14,63.37,63.37,62.98,63.13,12631400,28.36
2011-01-13,63.25,63.86,63.13,63.40,17947600,28.48
2011-01-12,63.21,63.36,62.70,63.04,14223200,28.32
2011-01-11,63.34,63.42,62.67,62.69,15504000,28.16
2011-01-10,62.70,63.20,62.56,63.06,14904600,28.33
2011-01-07,62.78,63.00,62.56,62.92,16592800,28.26
2011-01-06,63.62,63.66,62.83,63.03,21712400,28.31
2011-01-05,63.79,63.95,62.86,63.49,34379000,28.52
2011-01-04,65.02,65.19,63.81,63.87,27940400,28.69
2011-01-03,65.88,65.88,65.11,65.22,18945600,29.30
2010-12-31,65.36,65.80,65.36,65.77,10773400,29.54
2010-12-30,65.43,65.60,65.36,65.50,9285800,29.42
2010-12-29,65.39,65.66,65.35,65.45,8747200,29.40
2010-12-28,65.12,65.43,65.06,65.36,9861600,29.36
2010-12-27,65.55,65.55,65.06,65.07,9923800,29.23
2010-12-23,65.52,65.88,65.47,65.58,13063600,29.46
2010-12-22,65.41,65.59,65.03,65.59,15419800,29.46
2010-12-21,65.35,65.60,65.16,65.49,18720200,29.42
2010-12-20,65.46,65.74,65.19,65.31,18271400,29.34
2010-12-17,65.02,65.75,64.85,65.70,29294200,29.51
2010-12-16,64.85,65.43,64.69,65.34,28817200,29.35
2010-12-15,63.90,64.95,63.75,64.74,26126600,29.08
2010-12-14,64.83,64.88,63.70,63.90,27936800,28.70
2010-12-13,64.39,64.97,64.30,64.85,18748400,29.13
2010-12-10,64.87,64.90,64.28,64.65,17909400,29.04
2010-12-09,64.61,64.91,64.56,64.83,19622400,29.12
2010-12-08,64.07,64.44,64.07,64.39,18226600,28.92
2010-12-07,64.39,64.57,64.12,64.14,19714600,28.81
2010-12-06,64.37,64.49,63.99,63.99,22221600,28.74
2010-12-03,64.80,64.94,64.48,64.50,20677800,28.97
2010-12-02,64.65,64.96,64.51,64.90,22773600,29.15
2010-12-01,63.94,64.80,63.83,64.70,20951600,29.06
2010-11-30,62.95,63.58,62.92,63.17,23550600,28.38
2010-11-29,63.55,63.65,62.87,63.39,22397800,28.47
2010-11-26,64.12,64.37,64.00,64.11,9016800,28.60
2010-11-24,63.84,64.63,63.82,64.61,16093000,28.82
2010-11-23,63.93,64.00,63.28,63.62,17662200,28.38
2010-11-22,64.06,64.31,63.58,64.27,33680600,28.67
2010-11-19,63.60,64.33,63.55,64.32,40774800,28.69
2010-11-18,62.88,63.95,62.85,63.84,41436000,28.48
2010-11-17,62.14,62.72,62.10,62.52,16749200,27.89
2010-11-16,62.91,62.98,61.82,62.08,23609000,27.69
2010-11-15,62.89,63.33,62.82,62.96,22949400,28.09
2010-11-12,62.72,62.96,62.39,62.92,20022800,28.07
2010-11-11,62.49,62.80,62.36,62.80,16253600,28.02
2010-11-10,62.56,62.64,62.30,62.55,18013800,27.90
2010-11-09,62.49,62.71,62.35,62.64,16637600,27.94
2010-11-08,62.50,62.57,62.30,62.46,11142200,27.86
2010-11-05,62.42,62.65,62.00,62.58,16013800,27.92
2010-11-04,61.94,62.65,61.88,62.45,27487000,27.86
2010-11-03,61.83,61.95,61.28,61.95,15687400,27.64
2010-11-02,61.80,61.94,61.78,61.86,13196000,27.60
2010-11-01,61.37,61.95,61.21,61.71,17996800,27.53
2010-10-29,61.15,61.50,61.03,61.32,14239600,27.36
2010-10-28,61.28,61.56,60.88,61.21,16533600,27.31
2010-10-27,61.02,61.20,60.30,61.19,19029400,27.30
2010-10-26,60.79,61.37,60.77,61.24,15502200,27.32
2010-10-25,61.29,61.75,60.99,61.01,21228200,27.22
2010-10-22,61.49,61.74,61.43,61.61,9534600,27.48
2010-10-21,61.01,61.75,61.01,61.47,23266400,27.42
2010-10-20,60.37,61.68,60.37,61.15,32398000,27.28
2010-10-19,59.96,60.47,59.83,60.34,35052800,26.92
2010-10-18,59.81,60.00,59.80,60.00,19661800,26.77
2010-10-15,59.96,59.98,59.74,59.94,19697600,26.74
2010-10-14,59.94,59.98,59.68,59.91,14491600,26.73
2010-10-13,59.72,59.97,59.66,59.94,24011000,26.74
2010-10-12,59.34,59.80,59.34,59.60,16164400,26.59
2010-10-11,59.56,59.62,59.33,59.56,12997000,26.57
2010-10-08,59.48,59.70,59.06,59.41,16189400,26.50
2010-10-07,59.67,59.68,59.20,59.44,14960800,26.52
2010-10-06,59.63,59.81,59.36,59.80,14123400,26.68
2010-10-05,59.15,59.72,59.01,59.66,20063000,26.61
2010-10-04,58.93,59.04,58.55,58.88,11523800,26.27
2010-10-01,59.04,59.24,58.52,59.12,16454400,26.37
2010-09-30,58.86,59.16,58.25,58.52,15849600,26.11
2010-09-29,59.00,59.00,58.42,58.76,15742000,26.21
2010-09-28,58.59,59.23,58.36,59.10,19884000,26.37
2010-09-27,58.75,58.86,58.55,58.60,10544400,26.14
2010-09-24,58.32,58.80,58.23,58.62,13812000,26.15
2010-09-23,58.02,58.29,57.72,57.87,12696000,25.82
2010-09-22,58.15,58.52,58.10,58.23,15176000,25.98
2010-09-21,57.81,58.20,57.65,58.11,14754000,25.92
2010-09-20,57.62,58.00,57.55,57.97,14062200,25.86
2010-09-17,57.65,57.98,57.41,57.56,19971200,25.68
2010-09-16,57.40,57.68,57.25,57.51,16574000,25.66
2010-09-15,57.37,57.60,57.22,57.42,17402400,25.62
2010-09-14,57.85,58.12,57.55,57.59,20985200,25.69
2010-09-13,58.48,58.50,57.75,58.03,18019600,25.89
2010-09-10,58.28,58.64,58.00,58.52,18445600,25.91
2010-09-09,58.23,58.49,57.81,58.29,18106600,25.81
2010-09-08,57.73,58.21,57.70,57.83,18378800,25.60
2010-09-07,57.52,57.81,57.40,57.63,14392200,25.52
2010-09-03,57.36,57.60,57.09,57.56,14865400,25.48
2010-09-02,57.42,57.42,56.86,57.38,14701200,25.41
2010-09-01,56.38,57.32,56.27,57.31,24166000,25.37
2010-08-31,55.20,56.04,55.00,55.88,18567800,24.74
2010-08-30,56.20,56.24,55.51,55.55,10220000,24.60
2010-08-27,55.44,56.20,55.03,56.16,19665600,24.87
2010-08-26,55.43,55.52,54.97,55.16,14817400,24.42
2010-08-25,55.42,55.71,55.06,55.39,15853800,24.52
2010-08-24,55.15,55.94,55.15,55.66,24366400,24.64
2010-08-23,55.51,55.87,55.41,55.60,15240000,24.62
2010-08-20,54.92,55.44,54.92,55.30,19263200,24.48
2010-08-19,55.73,55.73,54.97,55.28,18781400,24.48
2010-08-18,56.11,56.12,55.61,55.84,16616800,24.72
2010-08-17,56.02,56.42,55.50,56.12,18060600,24.85
2010-08-16,55.51,55.93,55.12,55.88,13958400,24.74
2010-08-13,55.64,55.98,55.37,55.73,14906800,24.67
2010-08-12,55.53,55.87,55.35,55.69,18782800,24.66
2010-08-11,56.24,56.75,55.98,56.04,24302000,24.81
2010-08-10,56.64,57.40,56.52,56.98,15376000,25.23
2010-08-09,56.37,57.40,56.36,57.11,18731000,25.29
2010-08-06,56.10,56.79,55.65,56.75,18090600,25.13
2010-08-05,56.41,56.42,55.80,56.37,15099800,24.96
2010-08-04,56.52,56.70,56.21,56.55,11974400,25.04
2010-08-03,56.27,56.53,56.06,56.38,15427400,24.96
2010-08-02,55.82,56.49,55.65,56.41,32091200,24.98
2010-07-30,54.71,55.29,54.43,55.11,16672600,24.40
2010-07-29,55.08,55.31,54.66,54.99,18292600,24.35
2010-07-28,55.05,55.20,54.77,54.88,12954800,24.30
2010-07-27,54.91,55.25,54.82,55.05,17905400,24.37
2010-07-26,54.83,54.98,54.70,54.94,13305800,24.32
2010-07-23,54.20,54.83,53.96,54.75,16177400,24.24
2010-07-22,54.01,54.68,53.97,54.26,20692000,24.02
2010-07-21,53.50,54.79,53.28,54.08,36364000,23.94
2010-07-20,51.97,53.36,51.92,53.24,19539000,23.57
2010-07-19,52.54,52.57,52.05,52.27,11367400,23.14
2010-07-16,52.77,53.08,52.21,52.37,19563800,23.19
2010-07-15,52.72,52.95,52.32,52.85,14970600,23.40
2010-07-14,52.56,52.92,52.42,52.82,12392600,23.39
2010-07-13,52.74,52.95,52.60,52.72,13706400,23.34
2010-07-12,52.16,52.47,51.95,52.45,10770600,23.22
2010-07-09,52.36,52.49,52.07,52.40,12948000,23.20
2010-07-08,51.68,52.44,51.56,52.42,21562600,23.21
2010-07-07,50.54,51.59,50.30,51.47,23480000,22.79
2010-07-06,50.59,50.68,50.02,50.43,18338200,22.33
2010-07-02,50.22,50.46,49.85,50.05,16270200,22.16
2010-07-01,50.30,50.30,49.47,50.03,26030800,22.15
2010-06-30,50.38,50.58,50.01,50.12,21933800,22.19
2010-06-29,50.58,50.95,50.10,50.33,23502600,22.28
2010-06-28,50.73,51.38,50.61,51.08,23525400,22.62
2010-06-25,51.79,51.93,50.26,50.26,57969600,22.25
2010-06-24,52.11,52.48,51.67,51.80,17401400,22.93
2010-06-23,52.56,52.65,52.01,52.24,20718000,23.13
2010-06-22,52.46,53.08,52.43,52.46,20805000,23.23
2010-06-21,52.82,52.98,52.27,52.48,18346400,23.24
2010-06-18,52.39,52.73,52.26,52.31,28405800,23.16
2010-06-17,52.50,52.70,52.04,52.36,20740200,23.18
2010-06-16,51.83,52.44,51.77,52.40,16784800,23.20
2010-06-15,51.83,52.20,51.56,52.18,16368600,23.10
2010-06-14,51.94,51.97,51.46,51.51,13656400,22.81
2010-06-11,51.71,51.73,51.13,51.65,14946000,22.87
2010-06-10,51.86,52.50,51.86,52.45,18790000,23.03
2010-06-09,51.56,51.85,51.17,51.35,17645800,22.54
2010-06-08,50.79,51.82,50.52,51.56,22429800,22.64
2010-06-07,51.23,51.50,50.77,50.80,20177800,22.30
2010-06-04,52.14,52.14,51.02,51.27,23942800,22.51
2010-06-03,52.67,53.00,52.45,52.75,23564400,23.16
2010-06-02,51.54,52.41,51.17,52.41,18742200,23.01
2010-06-01,51.12,52.11,50.73,51.29,24274800,22.52
2010-05-28,51.18,51.95,51.00,51.40,23577000,22.57
2010-05-27,50.61,51.25,50.26,51.23,22663600,22.49
2010-05-26,50.83,50.88,49.94,50.08,32607800,21.99
2010-05-25,50.37,50.73,49.94,50.62,28693800,22.22
2010-05-24,51.21,51.87,51.02,51.46,16832600,22.59
2010-05-21,50.84,51.72,50.30,51.59,34233400,22.65
2010-05-20,52.50,52.50,51.53,51.54,29290400,22.63
2010-05-19,53.00,53.35,52.46,53.12,21119200,23.32
2010-05-18,53.70,53.72,53.08,53.10,20435600,23.31
2010-05-17,53.48,53.55,52.85,53.41,17393400,23.45
2010-05-14,53.36,53.65,52.86,53.34,25868200,23.42
2010-05-13,53.95,54.00,53.45,53.49,19319800,23.48
2010-05-12,53.80,54.10,53.42,54.02,24005400,23.72
2010-05-11,53.62,54.07,53.50,53.61,23165200,23.54
2010-05-10,53.85,54.09,53.25,54.04,35311400,23.73
2010-05-07,52.19,52.84,51.54,52.67,43535600,23.12
2010-05-06,53.67,54.20,51.21,52.30,47912000,22.96
2010-05-05,53.43,53.90,53.20,53.66,23670400,23.56
2010-05-04,53.39,53.80,53.05,53.18,23282800,23.35
2010-05-03,53.71,53.95,53.27,53.76,16123400,23.60
2010-04-30,53.62,53.96,53.40,53.45,19349600,23.47
2010-04-29,53.62,54.19,53.56,53.74,17437600,23.59
2010-04-28,53.01,53.57,52.56,53.36,24754600,23.43
2010-04-27,53.66,53.86,52.84,52.87,27600400,23.21
2010-04-26,54.00,54.35,53.73,53.73,17890800,23.59
2010-04-23,54.46,54.46,53.74,53.88,21675400,23.66
2010-04-22,54.14,54.51,54.00,54.31,20295600,23.84
2010-04-21,54.57,54.58,54.00,54.19,19263200,23.79
2010-04-20,55.22,55.29,54.32,54.47,32508800,23.91
2010-04-19,54.98,55.32,54.92,55.32,26468600,24.29
2010-04-16,54.23,55.14,54.17,54.97,35075600,24.13
2010-04-15,54.76,54.77,54.13,54.26,20351000,23.82
2010-04-14,55.03,55.06,54.65,54.95,13865200,24.13
2010-04-13,54.68,55.08,54.65,55.02,15055000,24.16
2010-04-12,54.65,54.86,54.51,54.76,16930400,24.04
2010-04-09,53.91,54.61,53.85,54.59,20640600,23.97
2010-04-08,53.78,53.78,53.44,53.76,19466800,23.60
2010-04-07,54.30,54.30,53.56,53.82,24060800,23.63
2010-04-06,54.84,54.84,54.22,54.29,17604200,23.84
2010-04-05,55.56,55.56,54.65,54.86,19191800,24.09
2010-04-01,55.36,55.43,55.13,55.30,14346000,24.28
2010-03-31,54.79,55.29,54.50,55.00,22922000,24.15
2010-03-30,54.90,55.05,54.61,54.87,13631600,24.09
2010-03-29,54.80,54.96,54.67,54.77,13853600,24.05
2010-03-26,54.79,54.97,54.50,54.65,16276800,23.99
2010-03-25,54.91,55.18,54.65,54.80,16638800,24.06
2010-03-24,55.22,55.36,54.61,54.62,17052600,23.98
2010-03-23,54.71,55.34,54.41,55.30,19081200,24.28
2010-03-22,54.49,54.85,54.40,54.54,18127400,23.95
2010-03-19,54.75,55.06,53.60,54.75,43610800,24.04
2010-03-18,53.90,54.04,53.74,53.95,23496200,23.69
2010-03-17,53.82,53.99,53.60,53.84,26074400,23.64
2010-03-16,53.80,53.87,53.57,53.70,22287800,23.58
2010-03-15,53.73,53.84,53.37,53.65,23874000,23.55
2010-03-12,53.69,53.77,53.26,53.35,22334400,23.42
2010-03-11,53.78,53.78,53.00,53.60,29130600,23.53
2010-03-10,54.26,54.37,54.04,54.20,21574800,23.60
2010-03-09,54.34,54.59,53.95,54.18,23070000,23.59
2010-03-08,54.72,54.87,54.32,54.46,18915600,23.72
2010-03-05,54.69,54.95,54.36,54.70,24238600,23.82
2010-03-04,54.70,55.04,54.32,54.47,28983200,23.72
2010-03-03,53.30,54.12,53.18,53.93,26574200,23.49
2010-03-02,53.38,53.69,53.15,53.30,24506200,23.21
2010-03-01,53.22,53.37,52.79,53.27,39449800,23.20
2010-02-26,53.09,53.09,52.23,52.72,63095400,22.96
2010-02-25,53.14,53.58,52.61,53.12,63648600,23.13
2010-02-24,55.00,55.18,54.69,55.16,14470600,24.02
2010-02-23,55.41,55.60,54.79,54.83,14835600,23.88
2010-02-22,55.80,55.86,55.27,55.38,13487600,24.12
2010-02-19,55.80,55.90,55.18,55.72,18944800,24.26
2010-02-18,55.15,55.92,55.15,55.91,17264600,24.35
2010-02-17,54.81,55.55,54.76,55.33,17064600,24.09
2010-02-16,54.51,54.82,53.93,54.82,19339400,23.87
2010-02-12,53.92,54.40,53.62,53.98,24640000,23.51
2010-02-11,53.60,54.33,53.27,54.22,26327200,23.61
2010-02-10,54.60,54.60,53.17,53.79,18717600,23.42
2010-02-09,53.69,54.98,53.37,54.01,31495000,23.52
2010-02-08,53.27,53.27,52.57,52.65,16721200,22.93
2010-02-05,53.24,53.43,52.53,53.09,29285000,23.12
2010-02-04,54.55,54.68,53.40,53.43,21342800,23.27
2010-02-03,54.92,54.96,54.53,54.87,15899400,23.89
2010-02-02,54.53,55.21,54.15,55.05,16888600,23.97
2010-02-01,54.51,54.56,54.00,54.38,14517600,23.68
2010-01-29,54.44,54.94,53.90,54.25,22146800,23.62
2010-01-28,54.71,54.84,54.13,54.18,20905200,23.59
2010-01-27,54.00,54.66,53.70,54.51,20414800,23.74
2010-01-26,54.07,54.50,53.87,54.14,15515000,23.58
2010-01-25,54.49,54.54,53.88,54.35,16853200,23.67
2010-01-22,54.35,54.86,53.98,54.24,23551400,23.62
2010-01-21,55.55,55.58,54.19,54.37,27396800,23.68
2010-01-20,56.16,56.39,55.29,55.50,18810200,24.17
2010-01-19,56.22,56.49,55.92,56.42,14615400,24.57
2010-01-15,56.95,57.35,56.04,56.29,27460800,24.51
2010-01-14,57.04,57.25,56.77,57.13,12392600,24.88
2010-01-13,56.86,57.43,56.69,57.03,15157400,24.84
2010-01-12,56.09,57.00,56.06,56.88,23269800,24.77
2010-01-11,55.15,56.45,54.80,56.27,28642400,24.50
2010-01-08,55.46,55.64,54.75,55.15,28712400,24.02
2010-01-07,56.33,56.37,55.75,56.19,13234600,24.47
2010-01-06,56.35,56.44,55.98,56.33,19264600,24.53
2010-01-05,56.85,56.99,56.14,56.35,23172400,24.54
2010-01-04,57.16,57.22,56.90,57.04,13870400,24.84
2009-12-31,57.58,57.75,56.93,57.00,10848800,24.82
2009-12-30,57.74,57.90,57.48,57.68,9625200,25.12
2009-12-29,57.45,57.97,57.45,57.74,9551000,25.14
2009-12-28,57.41,57.58,57.28,57.44,7679600,25.01
2009-12-24,57.49,57.51,57.05,57.44,5814200,25.01
2009-12-23,57.20,57.50,56.99,57.29,10937600,24.95
2009-12-22,57.15,57.58,57.09,57.27,12111800,24.94
2009-12-21,57.02,57.61,56.90,57.18,14616200,24.90
2009-12-18,57.26,57.26,56.31,56.92,37737800,24.79
2009-12-17,58.26,58.27,56.94,56.98,25472000,24.81
2009-12-16,58.95,59.20,58.38,58.42,19605000,25.44
2009-12-15,59.15,59.19,58.85,59.06,15299800,25.72
2009-12-14,59.11,59.45,58.92,59.04,16670200,25.71
2009-12-11,58.60,59.40,58.60,59.11,30435600,25.74
2009-12-10,57.98,58.92,57.92,58.58,30755400,25.51
2009-12-09,57.45,57.85,57.03,57.83,19494600,25.18
2009-12-08,57.53,57.74,57.07,57.68,18290800,25.12
2009-12-07,56.96,58.10,56.70,57.87,16705400,25.20
2009-12-04,57.60,58.03,56.81,57.49,24927200,25.04
2009-12-03,58.09,58.09,57.16,57.27,20241800,24.94
2009-12-02,57.83,58.20,57.68,57.96,13599400,25.24
2009-12-01,57.59,58.26,57.38,58.08,15359800,25.29
2009-11-30,57.29,57.32,56.80,57.20,18884800,24.91
2009-11-27,56.98,57.53,56.40,57.18,15675400,24.90
2009-11-25,58.37,58.37,57.99,58.11,13380600,25.13
2009-11-24,58.43,58.43,57.86,58.19,15581400,25.16
2009-11-23,57.71,58.35,57.71,58.24,18542400,25.18
2009-11-20,56.69,57.69,56.69,57.48,20697600,24.85
2009-11-19,56.24,56.98,56.04,56.88,18154400,24.60
2009-11-18,56.93,57.00,56.29,56.58,15253200,24.47
2009-11-17,56.64,56.92,56.45,56.87,11344000,24.59
2009-11-16,56.65,57.09,56.43,56.74,16239400,24.53
2009-11-13,56.06,56.70,55.90,56.46,23351000,24.41
2009-11-12,56.11,56.38,55.85,55.94,15196000,24.19
2009-11-11,56.06,56.27,55.74,56.13,14304600,24.27
2009-11-10,55.35,56.19,55.25,55.81,16139400,24.13
2009-11-09,54.59,55.50,54.17,55.48,19230400,23.99
2009-11-06,53.97,54.50,53.81,54.49,10680400,23.56
2009-11-05,53.51,54.48,53.45,54.40,16305800,23.52
2009-11-04,53.42,54.00,53.03,53.49,14114400,23.13
2009-11-03,53.65,53.68,52.77,53.12,16314800,22.97
2009-11-02,53.51,53.92,53.16,53.72,18603600,23.23
2009-10-30,54.06,54.27,53.11,53.31,21812200,23.05
2009-10-29,53.52,54.11,53.15,54.09,14807000,23.39
2009-10-28,53.25,54.00,53.23,53.51,16017200,23.14
2009-10-27,53.24,53.92,53.09,53.46,14735200,23.12
2009-10-26,53.08,54.30,52.71,53.23,21567600,23.02
2009-10-23,53.91,54.15,53.12,53.24,21709400,23.02
2009-10-22,53.58,54.27,53.41,54.15,16361000,23.41
2009-10-21,53.82,54.69,53.70,54.07,16511200,23.38
2009-10-20,53.59,54.15,53.18,54.07,26859600,23.38
2009-10-19,55.14,55.50,54.67,54.79,20656000,23.69
2009-10-16,54.92,55.20,54.69,55.01,22090800,23.79
2009-10-15,54.73,55.21,54.35,54.92,24241800,23.75
2009-10-14,54.92,55.03,54.59,54.84,16081000,23.71
2009-10-13,54.77,54.96,54.55,54.80,11937400,23.70
2009-10-12,54.83,55.25,54.53,54.79,16013800,23.69
2009-10-09,54.67,54.90,54.25,54.65,11828400,23.63
2009-10-08,55.01,55.01,54.32,54.59,18030400,23.60
2009-10-07,54.86,55.28,54.32,54.81,20761400,23.70
2009-10-06,53.81,54.65,53.66,54.32,19109800,23.49
2009-10-05,53.81,54.00,53.30,53.80,15554600,23.26
2009-10-02,53.06,54.08,52.91,53.87,25169000,23.29
2009-10-01,53.40,53.70,53.04,53.12,28071000,22.97
2009-09-30,53.32,53.95,52.60,53.70,28275800,23.22
2009-09-29,53.40,53.54,53.19,53.31,17321200,23.05
2009-09-28,53.03,53.63,52.90,53.13,15193400,22.97
2009-09-25,52.33,53.28,52.27,52.97,21737000,22.90
2009-09-24,52.58,53.14,52.23,52.34,24283000,22.63
2009-09-23,52.94,53.15,52.17,52.58,20835200,22.74
2009-09-22,53.31,53.31,52.73,52.85,19425600,22.85
2009-09-21,53.48,53.76,52.78,53.00,24711600,22.92
2009-09-18,53.68,54.12,53.30,53.76,124169000,23.25
2009-09-17,52.50,53.45,52.42,53.42,27358600,23.10
2009-09-16,52.44,52.82,51.90,52.67,26104600,22.77
2009-09-15,52.08,52.58,51.65,52.45,27725400,22.68
2009-09-14,51.08,52.47,50.91,52.16,33162200,22.55
2009-09-11,50.13,51.74,50.00,51.51,34130200,22.27
2009-09-10,50.53,50.80,50.16,50.58,21545000,21.69
2009-09-09,50.39,50.81,50.24,50.63,15813000,21.72
2009-09-08,49.94,50.79,49.72,50.41,31283600,21.62
2009-09-04,49.30,50.08,49.05,49.95,15117600,21.42
2009-09-03,49.63,49.85,49.23,49.58,22579800,21.26
2009-09-02,48.55,50.30,48.55,49.80,40824000,21.36
2009-09-01,48.72,49.25,48.38,48.53,24552800,20.81
2009-08-31,48.84,49.37,48.50,48.77,21321600,20.92
2009-08-28,49.62,49.64,48.92,49.06,13716200,21.04
2009-08-27,49.18,49.64,48.76,49.44,13884800,21.20
2009-08-26,48.82,49.32,48.70,49.18,13591400,21.09
2009-08-25,49.12,49.15,48.69,48.74,21427800,20.90
2009-08-24,49.80,49.80,48.81,49.06,21742400,21.04
2009-08-21,49.60,49.98,49.25,49.91,17650000,21.41
2009-08-20,49.39,49.58,49.12,49.42,11873200,21.20
2009-08-19,48.32,49.48,48.32,49.36,17039600,21.17
2009-08-18,48.75,48.95,48.48,48.61,15516200,20.85
2009-08-17,48.44,48.79,48.12,48.70,16211600,20.89
2009-08-14,48.05,48.47,48.00,48.47,14806400,20.79
2009-08-13,48.43,48.65,47.42,48.12,26560600,20.64
2009-08-12,48.96,49.09,48.43,48.46,24894800,20.78
2009-08-11,49.42,49.48,48.95,49.04,12509000,21.03
2009-08-10,49.26,49.48,48.98,49.44,13499200,21.20
2009-08-07,49.66,49.75,49.17,49.34,13305400,21.16
2009-08-06,49.41,49.55,49.20,49.39,13811600,21.18
2009-08-05,49.51,49.59,49.00,49.17,15010000,21.09
2009-08-04,49.56,50.15,49.35,49.50,17580200,21.23
2009-08-03,50.03,50.10,49.30,49.60,18436000,21.27
2009-07-31,49.64,50.20,49.50,49.84,16822200,21.38
2009-07-30,49.82,50.50,49.55,49.67,19436600,21.30
2009-07-29,49.42,49.94,49.09,49.28,18125000,21.14
2009-07-28,49.43,49.75,49.00,49.39,16079600,21.18
2009-07-27,49.36,49.59,49.15,49.52,16257600,21.24
2009-07-24,49.41,49.64,48.84,49.36,16574000,21.17
2009-07-23,49.13,50.02,48.88,49.18,26749000,21.09
2009-07-22,50.32,50.34,48.85,49.13,28358800,21.07
2009-07-21,50.83,50.83,49.80,50.35,28738600,21.60
2009-07-20,50.61,51.03,50.07,51.03,19104800,21.89
2009-07-17,50.31,50.55,50.03,50.32,19808400,21.58
2009-07-16,50.35,50.88,50.16,50.79,15817800,21.78
2009-07-15,49.47,50.58,49.39,50.53,20127200,21.67
2009-07-14,49.02,49.35,48.74,49.29,15369200,21.14
2009-07-13,48.38,49.18,48.10,49.05,20608400,21.04
2009-07-10,48.50,48.87,48.02,48.31,15619200,20.72
2009-07-09,48.72,48.85,48.51,48.71,17427000,20.89
2009-07-08,48.55,48.88,48.17,48.51,21321000,20.81
2009-07-07,48.73,49.17,48.55,48.64,17109000,20.86
2009-07-06,48.68,49.05,48.38,49.00,16671800,21.02
2009-07-02,48.77,49.43,48.77,48.88,22199200,20.96
2009-07-01,48.48,49.60,48.41,49.18,24212400,21.09
2009-06-30,48.21,48.25,47.81,47.99,31447400,20.58
2009-06-29,48.14,48.50,48.12,48.29,17526600,20.71
2009-06-26,47.72,48.29,47.63,48.13,26200600,20.64
2009-06-25,47.42,48.03,47.18,47.85,20630200,20.52
2009-06-24,48.12,48.49,47.36,47.50,17777000,20.37
2009-06-23,48.19,48.53,47.75,47.80,18727000,20.50
2009-06-22,48.52,48.81,47.99,47.99,21359600,20.58
2009-06-19,49.73,49.89,48.71,48.81,30718400,20.93
2009-06-18,47.99,49.64,47.96,49.55,24154600,21.25
2009-06-17,47.88,48.64,47.84,47.93,16653800,20.56
2009-06-16,48.19,48.33,47.82,47.83,15866200,20.51
2009-06-15,48.61,48.66,48.10,48.11,17630000,20.63
2009-06-12,48.68,49.04,48.48,48.89,17240800,20.97
2009-06-11,48.12,49.21,48.08,48.58,20569000,20.84
2009-06-10,49.30,49.36,48.05,48.41,28236200,20.59
2009-06-09,49.51,49.60,48.86,49.09,20304400,20.88
2009-06-08,49.23,49.63,48.81,49.38,15849400,21.00
2009-06-05,49.91,49.94,49.23,49.44,19833400,21.03
2009-06-04,49.14,49.79,48.71,49.76,21710200,21.16
2009-06-03,49.34,49.50,48.77,49.09,26862800,20.88
2009-06-02,49.01,49.93,48.88,49.66,33442000,21.12
2009-06-01,49.25,49.45,48.72,49.02,42668400,20.85
2009-05-29,47.01,49.16,46.95,49.16,45436800,20.91
2009-05-28,46.65,47.20,46.36,46.90,18940200,19.94
2009-05-27,47.13,47.19,46.54,46.63,19064800,19.83
2009-05-26,47.00,47.48,46.88,47.21,28784800,20.08
2009-05-22,46.67,47.71,46.64,47.30,24576400,20.12
2009-05-21,46.64,46.82,46.40,46.68,28366400,19.85
2009-05-20,46.81,47.29,46.54,47.00,33379200,19.99
2009-05-19,46.14,46.93,45.82,46.64,31889400,19.83
2009-05-18,45.14,46.12,44.68,46.07,28462000,19.59
2009-05-15,44.83,45.08,44.63,44.96,34102200,19.12
2009-05-14,43.92,45.17,43.91,44.90,34590000,19.09
2009-05-13,44.03,44.39,43.44,43.63,23717800,18.55
2009-05-12,42.96,44.69,42.86,44.40,37052200,18.88
2009-05-11,42.73,43.19,42.54,42.75,18437800,18.18
2009-05-08,42.95,43.17,42.51,42.92,24158600,18.25
2009-05-07,43.32,43.32,42.57,42.80,27057600,18.20
2009-05-06,43.50,43.59,42.75,42.94,19488600,18.26
2009-05-05,43.32,43.75,43.02,43.14,22393600,18.35
2009-05-04,42.60,43.24,42.23,43.17,26789000,18.36
2009-05-01,43.14,43.21,42.18,42.47,21220200,18.06
2009-04-30,43.13,44.07,42.80,43.05,35959200,18.31
2009-04-29,42.37,43.09,42.36,42.71,20426400,18.16
2009-04-28,42.11,42.55,42.00,42.28,18167600,17.98
2009-04-27,42.42,42.97,42.08,42.24,23763600,17.96
2009-04-24,42.95,43.09,42.57,42.79,29316200,18.20
2009-04-23,43.07,43.15,42.69,42.92,28034600,18.25
2009-04-22,43.20,43.22,42.60,42.93,28969200,18.26
2009-04-21,44.16,44.95,42.62,43.09,37523000,18.32
2009-04-20,44.85,45.00,43.81,44.33,27665400,18.85
2009-04-17,45.25,45.44,44.66,45.02,22426000,19.15
2009-04-16,45.37,45.51,44.34,45.10,17325600,19.18
2009-04-15,44.20,45.12,44.10,45.03,16665600,19.15
2009-04-14,44.60,44.60,43.81,44.21,16458200,18.80
2009-04-13,44.95,44.97,44.40,44.73,13174400,19.02
2009-04-09,45.71,45.73,44.82,44.99,16203000,19.13
2009-04-08,44.69,45.14,44.52,44.99,13595600,19.13
2009-04-07,44.84,45.17,44.46,44.62,15666200,18.98
2009-04-06,44.70,45.23,44.54,44.99,16084000,19.13
2009-04-03,45.37,45.76,44.48,44.97,17886600,19.12
2009-04-02,45.30,45.83,44.65,45.34,24926400,19.28
2009-04-01,43.76,44.99,43.50,44.86,21254800,19.08
2009-03-31,44.27,44.72,43.86,43.95,23836600,18.69
2009-03-30,44.50,44.66,43.43,43.92,22905800,18.68
2009-03-27,44.43,45.20,44.43,45.10,23103600,19.18
2009-03-26,44.95,45.00,43.82,44.85,27807800,19.07
2009-03-25,44.40,44.89,44.03,44.75,24485400,19.03
2009-03-24,43.60,44.34,43.41,44.02,21878800,18.72
2009-03-23,43.16,44.14,43.00,44.14,26501400,18.77
2009-03-20,42.32,43.14,42.31,42.64,38328800,18.13
2009-03-19,41.85,42.25,41.80,42.18,22777600,17.94
2009-03-18,41.30,42.25,41.00,41.65,28792800,17.71
2009-03-17,41.34,41.67,40.82,41.45,20241600,17.63
2009-03-16,41.46,42.01,41.12,41.27,23204000,17.55
2009-03-13,41.08,41.45,40.43,41.22,24396800,17.53
2009-03-12,39.58,40.86,39.35,40.84,25473600,17.37
2009-03-11,39.16,39.95,39.05,39.57,27254000,16.83
2009-03-10,39.63,39.67,38.65,39.16,35181400,16.48
2009-03-09,39.48,39.87,38.73,38.75,35127400,16.31
2009-03-06,38.15,39.21,38.10,39.10,33002400,16.45
2009-03-05,39.16,39.44,37.44,37.85,36464600,15.93
2009-03-04,39.25,40.32,38.84,39.73,33883400,16.72
2009-03-03,39.81,40.30,38.76,38.83,37264600,16.34
2009-03-02,40.45,40.72,39.62,39.69,31199000,16.70
2009-02-27,40.96,41.29,40.45,40.85,35448000,17.19
2009-02-26,42.77,42.77,41.01,41.07,21334000,17.28
2009-02-25,42.94,43.28,42.16,42.37,26349400,17.83
2009-02-24,42.72,43.20,42.19,43.06,26216000,18.12
2009-02-23,43.02,43.19,41.92,42.09,23461400,17.71
2009-02-20,42.97,43.47,42.38,42.84,30173200,18.03
2009-02-19,43.11,43.72,42.68,43.30,19813000,18.22
2009-02-18,42.78,43.04,42.25,42.68,18108200,17.96
2009-02-17,43.00,43.19,42.44,42.60,26421200,17.93
2009-02-13,44.20,44.38,43.69,43.85,22736400,18.45
2009-02-12,42.65,44.45,42.15,44.39,61226200,18.68
2009-02-11,40.96,41.59,40.96,41.27,21237400,17.37
2009-02-10,42.01,42.31,40.28,40.67,45488000,17.11
2009-02-09,43.32,43.36,42.00,42.31,19688400,17.80
2009-02-06,42.73,43.69,42.66,43.55,18722400,18.33
2009-02-05,42.22,42.89,41.91,42.69,22119800,17.96
2009-02-04,43.35,43.55,42.28,42.40,18307000,17.84
2009-02-03,42.50,43.50,41.98,43.32,17950000,18.23
2009-02-02,42.21,42.50,41.53,42.24,15966800,17.78
2009-01-30,43.44,43.68,42.53,42.72,22607400,17.98
2009-01-29,43.70,44.49,43.34,43.55,21258400,18.33
2009-01-28,44.00,44.00,43.25,43.86,18563600,18.46
2009-01-27,43.28,43.93,43.00,43.33,19822800,18.23
2009-01-26,42.30,43.38,42.12,43.03,25210800,18.11
2009-01-23,42.65,42.66,41.56,42.20,31255800,17.76
2009-01-22,42.64,43.23,42.30,43.12,23489400,18.15
2009-01-21,43.40,43.45,42.16,43.29,23800600,18.22
2009-01-20,43.78,44.50,42.88,42.88,28331800,18.04
2009-01-16,43.90,44.48,43.47,43.84,28353200,18.45
2009-01-15,42.57,43.39,42.40,43.36,28061600,18.25
2009-01-14,43.50,43.53,42.27,42.62,27053600,17.94
2009-01-13,43.80,44.32,43.62,44.02,22602400,18.52
2009-01-12,44.46,44.67,43.51,43.73,20469800,18.40
2009-01-09,45.23,45.26,44.25,44.60,19802400,18.77
2009-01-08,44.84,45.28,44.56,45.24,20087000,19.04
2009-01-07,44.22,45.18,44.22,44.93,21581000,18.91
2009-01-06,45.70,45.97,44.46,44.71,21307800,18.81
2009-01-05,45.57,45.89,45.18,45.44,20237200,19.12
2009-01-02,45.40,46.00,45.04,45.90,16355800,19.32
2008-12-31,45.17,45.50,45.06,45.27,15550400,19.05
2008-12-30,44.62,45.14,44.54,44.93,16001800,18.91
2008-12-29,44.86,44.86,43.72,44.41,13950600,18.69
2008-12-26,44.41,44.93,44.27,44.58,9626600,18.76
2008-12-24,44.05,44.35,44.00,44.10,5316600,18.56
2008-12-23,44.73,45.13,43.86,43.97,20176200,18.50
2008-12-22,44.73,44.81,44.00,44.66,22376800,18.79
2008-12-19,45.45,46.01,44.18,44.43,50547600,18.70
2008-12-18,46.07,46.45,44.77,45.18,31094400,19.01
2008-12-17,46.08,46.45,45.01,45.48,26407400,19.14
2008-12-16,45.27,46.79,44.73,46.46,35063000,19.55
2008-12-15,44.88,45.27,43.84,44.97,20399200,18.92
2008-12-12,43.75,44.64,43.00,44.57,30458000,18.76
2008-12-11,45.18,45.64,43.90,44.22,33283400,18.61
2008-12-10,44.47,45.88,44.47,45.31,29363800,19.07
2008-12-09,45.53,46.55,44.38,44.83,26635000,18.87
2008-12-08,46.49,47.06,45.44,45.98,26908400,19.35
2008-12-05,44.33,46.09,43.42,45.98,28276200,19.35
2008-12-04,45.57,46.57,44.21,44.75,32059200,18.83
2008-12-03,43.67,46.40,43.50,46.14,39894200,19.42
2008-12-02,45.02,45.02,42.94,43.93,28670000,18.49
2008-12-01,46.19,46.51,44.30,44.33,25153200,18.65
2008-11-28,45.20,46.91,45.20,46.87,12565600,19.72
2008-11-26,44.26,45.45,43.75,45.38,21349000,19.10
2008-11-25,45.83,46.51,44.26,45.07,32370600,18.81
2008-11-24,44.49,46.11,43.70,45.23,36720800,18.87
2008-11-21,41.64,44.29,40.50,44.00,50104800,18.36
2008-11-20,42.00,43.76,41.00,41.07,42268800,17.14
2008-11-19,43.65,44.60,42.21,42.27,32379800,17.64
2008-11-18,43.32,43.75,42.03,43.49,38923200,18.15
2008-11-17,44.62,44.93,43.20,43.97,30672000,18.35
2008-11-14,45.59,47.18,44.98,45.02,33382200,18.79
2008-11-13,43.85,46.37,43.32,46.28,37546800,19.31
2008-11-12,43.69,44.57,42.81,43.83,35027800,18.29
2008-11-11,45.59,45.78,43.93,44.44,27487000,18.54
2008-11-10,46.87,47.29,45.11,45.90,22561600,19.15
2008-11-07,44.84,46.92,44.49,46.25,29180800,19.30
2008-11-06,44.75,45.46,43.86,44.49,34002800,18.56
2008-11-05,45.72,46.44,44.60,44.73,23496800,18.66
2008-11-04,46.70,46.99,45.61,46.03,23774200,19.21
2008-11-03,44.51,45.65,44.16,45.45,18576200,18.96
2008-10-31,45.14,46.00,43.50,44.06,31870200,18.38
2008-10-30,44.94,45.50,43.87,44.66,25942200,18.64
2008-10-29,44.60,45.80,43.50,43.85,29859200,18.30
2008-10-28,41.56,45.32,41.12,45.25,36079600,18.88
2008-10-27,41.15,43.22,41.00,41.01,29412000,17.11
2008-10-24,41.00,43.00,41.00,41.61,40797600,17.36
2008-10-23,45.60,45.60,41.50,43.06,56321200,17.97
2008-10-22,45.60,46.22,44.22,45.38,31891200,18.94
2008-10-21,46.36,47.13,46.00,46.03,21927000,19.21
2008-10-20,45.09,46.87,44.53,46.46,27773000,19.39
2008-10-17,44.96,46.17,42.91,44.20,42030000,18.44
2008-10-16,44.80,45.91,42.13,45.78,53069400,19.10
2008-10-15,46.83,47.33,43.91,44.21,56256000,18.45
2008-10-14,47.10,47.10,42.65,43.73,57665600,18.25
2008-10-13,43.43,47.53,43.21,47.26,50478400,19.72
2008-10-10,42.05,45.05,40.29,41.50,73567200,17.32
2008-10-09,47.57,47.63,43.30,43.30,46288400,18.07
2008-10-08,48.65,49.60,46.45,47.41,49084200,19.78
2008-10-07,51.30,51.55,49.08,49.30,34820200,20.57
2008-10-06,51.34,52.29,48.72,50.92,46243600,21.25
2008-10-03,53.78,55.00,52.39,52.57,27695800,21.94
2008-10-02,53.05,54.27,52.90,53.60,30669000,22.37
2008-10-01,52.62,54.28,52.52,54.16,29096400,22.60
2008-09-30,51.81,52.90,51.01,52.88,35193200,22.06
2008-09-29,52.08,52.96,50.41,51.03,39031200,21.29
2008-09-26,50.94,52.66,50.84,52.48,27516800,21.90
2008-09-25,50.40,52.23,50.36,51.46,26174800,21.47
2008-09-24,51.00,51.10,49.87,50.19,21740600,20.94
2008-09-23,51.43,52.34,50.57,50.68,25686000,21.15
2008-09-22,52.51,52.66,51.31,51.38,23355200,21.44
2008-09-19,54.75,54.75,50.12,52.72,47807400,22.00
2008-09-18,53.22,54.04,52.10,53.39,40347200,22.28
2008-09-17,54.56,54.89,52.65,52.66,37536000,21.97
2008-09-16,54.03,55.03,53.70,54.85,32829400,22.89
2008-09-15,53.76,55.77,53.54,54.75,32162400,22.85
2008-09-12,53.85,54.55,53.55,54.50,20364200,22.74
2008-09-11,53.19,54.58,53.05,54.15,27409200,22.59
2008-09-10,54.07,54.10,53.31,53.81,24609000,22.29
2008-09-09,53.17,54.52,53.17,53.88,29463600,22.32
2008-09-08,52.72,53.53,52.30,53.38,22306800,22.12
2008-09-05,51.69,52.11,51.48,51.93,18284200,21.52
2008-09-04,51.74,52.28,51.20,51.71,25899000,21.42
2008-09-03,51.66,52.04,51.27,51.66,22448800,21.40
2008-09-02,52.22,52.96,51.91,51.96,25723800,21.53
2008-08-29,53.09,53.09,52.04,52.07,17841200,21.57
2008-08-28,53.25,53.57,52.90,53.12,20861000,22.01
2008-08-27,53.59,54.01,53.22,53.79,13595400,22.29
2008-08-26,53.57,53.89,53.15,53.52,9461400,22.17
2008-08-25,54.14,54.59,53.37,53.57,12329200,22.20
2008-08-22,53.62,54.51,53.41,54.37,14812600,22.53
2008-08-21,54.19,54.24,53.22,53.51,11670800,22.17
2008-08-20,54.55,54.74,53.90,54.35,11033200,22.52
2008-08-19,54.23,54.59,53.98,54.33,16564200,22.51
2008-08-18,55.07,55.36,53.94,54.33,21137600,22.51
2008-08-15,55.22,55.62,54.75,55.06,23892000,22.81
2008-08-14,55.05,55.84,54.75,55.02,15411800,22.80
2008-08-13,54.56,55.44,54.40,55.21,19036800,22.87
2008-08-12,55.19,55.82,54.12,54.79,16690800,22.70
2008-08-11,55.14,55.83,54.85,55.35,14183600,22.93
2008-08-08,54.00,55.53,53.71,55.41,19658200,22.96
2008-08-07,55.16,55.16,53.84,54.01,19928800,22.38
2008-08-06,54.87,55.48,54.60,55.36,20380000,22.94
2008-08-05,54.10,55.00,54.05,54.91,25483200,22.75
2008-08-04,53.12,54.08,52.90,53.90,22279000,22.33
2008-08-01,51.94,53.22,51.74,53.14,33156000,22.02
2008-07-31,51.50,51.85,51.22,51.50,21216800,21.34
2008-07-30,51.85,52.00,51.00,51.31,19487000,21.26
2008-07-29,51.21,51.81,51.12,51.57,16244800,21.37
2008-07-28,52.00,52.06,51.11,51.15,14040000,21.19
2008-07-25,52.25,52.25,51.53,52.06,16853600,21.57
2008-07-24,52.43,52.89,51.53,51.86,21340400,21.49
2008-07-23,51.52,52.55,51.02,52.50,25824200,21.75
2008-07-22,50.12,52.12,50.06,51.35,43142600,21.28
2008-07-21,50.10,50.10,49.44,49.60,21760400,20.55
2008-07-18,50.48,50.48,49.65,50.03,36493800,20.73
2008-07-17,51.20,51.36,49.70,50.34,79214400,20.86
2008-07-16,51.88,52.60,51.25,52.34,27188400,21.69
2008-07-15,50.65,52.00,50.59,51.79,38457400,21.46
2008-07-14,50.54,51.26,50.54,50.96,25123000,21.11
2008-07-11,49.66,50.50,49.52,50.27,26927400,20.83
2008-07-10,50.95,50.95,49.70,50.04,30312600,20.73
2008-07-09,51.63,51.64,50.86,50.89,23205400,21.08
2008-07-08,51.08,51.68,51.00,51.47,26657400,21.32
2008-07-07,51.67,51.78,51.00,51.29,23402400,21.25
2008-07-03,51.37,51.75,51.19,51.48,14904400,21.33
2008-07-02,51.01,51.56,50.87,51.37,32505400,21.28
2008-07-01,51.92,51.92,50.92,51.00,35340600,21.13
2008-06-30,51.86,52.90,51.44,51.98,30142000,21.54
2008-06-27,53.17,53.24,51.83,51.84,35673200,21.48
2008-06-26,53.92,54.62,53.13,53.22,30532200,22.05
2008-06-25,53.46,54.58,53.40,54.10,23750600,22.41
2008-06-24,53.00,53.52,52.63,53.37,21827400,22.11
2008-06-23,53.85,53.85,53.02,53.26,17910600,22.07
2008-06-20,53.07,53.89,52.93,53.66,33273000,22.23
2008-06-19,53.40,53.60,53.00,53.36,25221200,22.11
2008-06-18,53.78,54.00,53.11,53.16,26037200,22.03
2008-06-17,54.55,54.70,53.96,53.96,28668600,22.36
2008-06-16,55.42,55.52,54.04,54.18,35384800,22.45
2008-06-13,57.03,57.10,53.92,55.42,61756600,22.96
2008-06-12,57.31,57.59,56.75,57.14,19044000,23.67
2008-06-11,57.72,57.83,57.01,57.14,23459000,23.67
2008-06-10,56.13,58.60,56.00,58.01,32680000,23.88
2008-06-09,55.50,56.25,55.50,55.86,19351600,22.99
2008-06-06,57.01,57.11,55.74,55.80,24947800,22.97
2008-06-05,56.75,57.26,56.46,57.19,15701400,23.54
2008-06-04,56.25,56.97,56.25,56.70,14971800,23.34
2008-06-03,56.86,57.25,56.29,56.40,18839800,23.21
2008-06-02,57.05,57.37,56.45,57.00,19121200,23.46
2008-05-30,57.69,57.99,57.02,57.26,26831600,23.57
2008-05-29,57.53,58.13,57.14,57.87,24705200,23.82
2008-05-28,58.84,58.84,57.34,57.44,24045600,23.64
2008-05-27,58.55,58.70,58.11,58.59,15614200,24.12
2008-05-23,58.11,59.04,58.01,58.63,30583000,24.13
2008-05-22,56.68,58.42,56.53,58.27,25230600,23.98
2008-05-21,56.91,57.30,56.45,56.65,25203800,23.32
2008-05-20,57.50,57.65,56.96,57.09,17955200,23.50
2008-05-19,57.10,57.84,56.94,57.52,20009200,23.68
2008-05-16,57.06,57.40,56.78,57.07,17961000,23.49
2008-05-15,56.50,57.17,56.26,57.01,16503200,23.47
2008-05-14,56.64,57.00,56.19,56.54,20732200,23.27
2008-05-13,56.29,56.76,56.27,56.50,20876800,23.26
2008-05-12,56.18,56.46,56.00,56.40,17243400,23.21
2008-05-09,56.29,56.34,55.83,56.15,20830000,23.11
2008-05-08,57.35,57.57,56.05,56.29,28002800,23.17
2008-05-07,58.27,58.28,56.99,57.03,29866200,23.47
2008-05-06,58.25,58.38,57.88,58.27,13390400,23.98
2008-05-05,58.77,58.98,58.14,58.38,14121400,24.03
2008-05-02,59.09,59.50,58.60,58.77,16519000,24.19
2008-05-01,58.61,59.16,58.40,59.09,15127600,24.32
2008-04-30,58.72,59.77,58.69,58.87,23359200,24.23
2008-04-29,58.80,59.00,58.37,58.72,14869000,24.17
2008-04-28,59.33,59.90,58.86,58.98,16098000,24.28
2008-04-25,60.25,60.50,58.96,59.33,18802400,24.42
2008-04-24,60.28,61.00,59.79,60.25,12836600,24.80
2008-04-23,59.76,60.39,59.76,60.32,18987200,24.83
2008-04-22,60.22,60.40,59.70,59.89,17274000,24.65
2008-04-21,59.92,60.44,59.65,60.35,12428800,24.84
2008-04-18,60.76,61.08,59.65,60.11,22254200,24.74
2008-04-17,60.99,61.38,60.54,60.68,16659800,24.98
2008-04-16,61.75,61.84,60.54,61.15,23117600,25.17
2008-04-15,61.03,61.22,60.42,60.94,23441800,25.08
2008-04-14,60.39,61.35,60.15,61.00,20029600,25.11
2008-04-11,61.02,61.50,60.09,60.29,15567600,24.82
2008-04-10,60.88,61.48,60.47,61.33,14842200,25.24
2008-04-09,60.50,60.83,60.31,60.78,12995600,25.02
2008-04-08,60.27,60.57,59.87,60.51,19942800,24.91
2008-04-07,60.27,60.61,60.27,60.37,16193200,24.85
2008-04-04,60.53,60.93,60.20,60.25,15262800,24.80
2008-04-03,60.29,60.90,60.25,60.56,16176200,24.93
2008-04-02,61.37,61.37,60.21,60.46,18167000,24.89
2008-04-01,61.01,61.50,60.90,61.44,25873200,25.29
2008-03-31,60.80,61.20,60.64,60.87,18541400,25.05
2008-03-28,61.58,61.60,60.88,60.94,13671600,25.08
2008-03-27,61.36,61.90,61.21,61.31,16830400,25.24
2008-03-26,61.41,61.70,61.00,61.15,16547800,25.17
2008-03-25,61.18,61.82,61.07,61.41,15298200,25.28
2008-03-24,61.25,61.50,60.54,61.18,14037600,25.18
2008-03-20,60.16,61.14,60.04,61.04,31028600,25.12
2008-03-19,59.37,60.83,59.37,59.96,23258600,24.68
2008-03-18,58.20,59.41,57.94,59.41,18364800,24.45
2008-03-17,56.90,58.02,56.75,57.69,21630200,23.75
2008-03-14,58.93,58.93,57.13,57.53,26531400,23.68
2008-03-13,58.68,59.10,58.31,58.93,17542000,24.26
2008-03-12,59.15,59.49,58.96,59.19,22601200,24.36
2008-03-11,59.01,59.68,58.87,59.47,29836200,24.32
2008-03-10,58.85,59.34,58.65,58.66,18909600,23.99
2008-03-07,58.75,59.40,58.50,58.85,18332600,24.07
2008-03-06,59.51,59.85,59.02,59.10,14563200,24.17
2008-03-05,59.24,60.00,59.03,59.68,16079400,24.41
2008-03-04,58.59,59.58,58.52,59.37,20105800,24.28
2008-03-03,58.35,59.15,58.35,59.02,12492600,24.14
2008-02-29,59.10,59.33,58.18,58.46,15967400,23.91
2008-02-28,60.00,60.12,59.15,59.46,15436000,24.32
2008-02-27,59.28,60.41,59.28,60.05,19804800,24.56
2008-02-26,58.60,59.59,58.32,59.52,16807800,24.34
2008-02-25,58.20,59.07,58.20,58.77,16020800,24.04
2008-02-22,58.00,58.33,57.39,58.26,14768400,23.83
2008-02-21,58.32,58.56,57.73,57.99,17465200,23.72
2008-02-20,58.08,58.28,57.55,58.23,14832000,23.81
2008-02-19,59.00,59.05,57.97,58.10,17218000,23.76
2008-02-15,58.44,58.82,58.01,58.76,20761400,24.03
2008-02-14,59.52,59.69,58.40,58.55,25045400,23.95
2008-02-13,60.45,60.45,59.01,59.39,29032000,24.29
2008-02-12,59.80,60.50,59.65,59.92,23823800,24.51
2008-02-11,59.35,59.70,58.80,59.50,13635800,24.33
2008-02-08,59.09,59.78,58.99,59.25,20221800,24.23
2008-02-07,57.84,58.68,57.84,58.45,23313200,23.90
2008-02-06,57.90,58.19,57.57,57.71,16816400,23.60
2008-02-05,58.48,58.50,57.31,57.40,24709600,23.48
2008-02-04,59.42,59.45,58.47,58.63,15315800,23.98
2008-02-01,59.29,59.97,58.51,59.26,16520200,24.24
2008-01-31,57.30,59.36,57.24,59.00,24041800,24.13
2008-01-30,58.50,58.84,57.56,57.77,23066800,23.63
2008-01-29,59.66,59.66,58.28,58.55,26833600,23.95
2008-01-28,58.37,59.42,58.05,59.41,18341400,24.30
2008-01-25,60.34,60.34,58.23,58.41,25926400,23.89
2008-01-24,59.16,60.02,58.94,59.88,30700600,24.49
2008-01-23,57.53,58.94,56.49,58.87,32257400,24.08
2008-01-22,58.73,59.40,57.71,58.79,37369800,24.04
2008-01-18,62.34,62.45,60.16,60.74,33758200,24.84
2008-01-17,63.25,63.31,61.90,62.04,37273000,25.37
2008-01-16,63.28,63.85,62.48,62.65,25334000,25.62
2008-01-15,63.63,64.20,63.56,63.61,22999400,26.01
2008-01-14,63.75,64.52,63.75,64.30,22931400,26.30
2008-01-11,65.38,65.38,63.46,63.77,32147800,26.08
2008-01-10,65.00,65.59,64.71,65.56,28944200,26.81
2008-01-09,63.62,65.31,63.60,65.27,35949600,26.69
2008-01-08,63.59,64.40,63.31,63.57,20883200,26.00
2008-01-07,62.10,63.44,61.90,63.31,23782000,25.89
2008-01-04,61.68,62.71,61.67,61.85,18027400,25.30
2008-01-03,61.17,62.10,61.07,61.73,13902600,25.25
2008-01-02,61.45,61.58,60.73,61.09,15453800,24.98
2007-12-31,62.06,62.20,61.22,61.37,11729200,25.10
2007-12-28,62.32,62.76,62.00,62.27,8346400,25.47
2007-12-27,62.90,63.20,62.21,62.30,7729800,25.48
2007-12-26,63.45,63.45,62.76,63.01,9484400,25.77
2007-12-24,63.04,63.45,62.80,63.21,4593800,25.85
2007-12-21,62.50,63.47,62.30,63.07,25318800,25.79
2007-12-20,62.75,62.96,61.90,62.28,15065400,25.47
2007-12-19,62.20,63.00,62.10,62.85,14402000,25.70
2007-12-18,62.80,62.81,61.88,62.22,23756400,25.45
2007-12-17,64.00,64.15,62.28,62.47,23869200,25.55
2007-12-14,63.76,64.32,63.74,63.81,19006000,26.10
2007-12-13,63.58,64.14,63.38,64.09,12418200,26.21
2007-12-12,63.23,64.05,62.95,63.77,23241400,26.08
2007-12-11,63.24,63.89,62.94,62.97,17336600,25.75
2007-12-10,63.08,63.50,62.88,63.27,8487800,25.88
2007-12-07,63.06,63.75,63.06,63.15,13413800,25.83
2007-12-06,62.91,63.17,62.38,63.07,15824600,25.79
2007-12-05,62.84,63.05,62.45,63.05,14622000,25.79
2007-12-04,61.95,62.94,61.51,62.75,16878600,25.66
2007-12-03,62.10,63.00,61.96,62.20,17112000,25.44
2007-11-30,63.10,63.10,61.72,62.10,21684200,25.40
2007-11-29,62.91,63.17,62.62,62.79,15031600,25.68
2007-11-28,63.22,63.22,62.49,62.99,25499000,25.76
2007-11-27,61.95,63.31,61.68,62.98,21048000,25.62
2007-11-26,62.35,62.86,61.60,61.73,16760800,25.11
2007-11-23,62.54,62.75,61.92,62.30,9446000,25.34
2007-11-21,62.79,63.45,62.14,62.25,18067800,25.32
2007-11-20,62.52,63.10,62.10,62.79,21572400,25.54
2007-11-19,62.50,62.56,62.01,62.30,16893400,25.34
2007-11-16,62.24,62.72,61.70,62.62,21454000,25.47
2007-11-15,60.99,62.41,60.99,61.95,21229800,25.20
2007-11-14,61.30,61.75,60.75,61.36,16542800,24.96
2007-11-13,60.24,61.20,59.65,61.04,15326800,24.83
2007-11-12,60.64,60.86,59.80,59.86,16680200,24.35
2007-11-09,61.50,61.75,60.63,60.83,18189800,24.74
2007-11-08,60.72,61.64,59.90,61.47,26091200,25.00
2007-11-07,60.90,61.00,59.93,59.96,14486800,24.39
2007-11-06,60.39,61.09,60.25,61.01,15285600,24.82
2007-11-05,60.50,60.73,59.92,60.34,17845400,24.54
2007-11-02,61.14,61.15,60.01,60.51,17152600,24.61
2007-11-01,61.63,62.00,60.82,60.90,20035400,24.77
2007-10-31,61.99,62.06,61.13,61.76,16640000,25.12
2007-10-30,61.83,62.15,61.35,61.73,13738200,25.11
2007-10-29,61.50,62.03,61.29,61.84,16951200,25.15
2007-10-26,61.34,61.59,60.88,61.57,16187400,25.04
2007-10-25,60.23,61.46,60.09,61.30,19553800,24.93
2007-10-24,59.50,60.20,59.36,60.18,18633200,24.48
2007-10-23,59.31,59.78,59.25,59.75,11663000,24.30
2007-10-22,58.54,59.40,58.39,59.25,18251800,24.10
2007-10-19,59.53,59.75,58.69,58.76,24173600,23.90
2007-10-18,59.04,59.65,58.77,59.36,20771800,24.15
2007-10-17,58.35,59.43,58.06,59.09,32814800,24.04
2007-10-16,57.67,58.10,57.43,57.76,14228200,23.49
2007-10-15,58.09,58.23,57.16,57.64,13801000,23.45
2007-10-12,57.20,57.93,57.15,57.80,10410200,23.51
2007-10-11,58.00,58.18,56.92,57.19,12950600,23.26
2007-10-10,57.99,58.20,57.78,57.87,13236400,23.54
2007-10-09,57.60,57.88,57.30,57.88,16272000,23.54
2007-10-08,57.96,58.13,57.69,57.80,6021600,23.51
2007-10-05,57.97,58.28,57.83,58.07,10896400,23.62
2007-10-04,57.65,58.13,57.57,57.87,11534600,23.54
2007-10-03,57.75,58.03,57.37,57.57,12628400,23.42
2007-10-02,58.00,58.16,57.64,57.92,17565600,23.56
2007-10-01,57.61,58.33,57.56,57.90,19918600,23.55
2007-09-28,57.30,57.78,57.03,57.47,13061200,23.38
2007-09-27,57.31,57.59,57.13,57.33,14274400,23.32
2007-09-26,57.17,57.68,56.91,57.35,14776200,23.33
2007-09-25,56.69,57.27,56.54,57.02,15230200,23.19
2007-09-24,56.51,57.38,56.51,56.70,20872800,23.06
2007-09-21,56.38,56.86,56.31,56.55,21948800,23.00
2007-09-20,56.56,56.65,56.16,56.31,12583400,22.91
2007-09-19,56.50,56.76,55.88,56.62,17220600,23.03
2007-09-18,55.41,56.43,55.41,56.41,19898800,22.95
2007-09-17,56.00,56.10,55.04,55.28,21078400,22.49
2007-09-14,55.72,56.56,55.66,56.40,15459800,22.94
2007-09-13,55.95,56.20,55.62,55.87,14353000,22.73
2007-09-12,55.60,56.36,55.28,55.84,18437000,22.71
2007-09-11,54.71,55.94,54.70,55.66,23866200,22.50
2007-09-10,54.60,55.02,54.29,54.57,20339400,22.06
2007-09-07,54.59,55.00,54.11,54.59,23982600,22.07
2007-09-06,53.55,55.04,53.20,54.66,19000200,22.10
2007-09-05,54.13,54.35,53.36,53.69,18938600,21.71
2007-09-04,53.67,54.44,53.67,54.37,12463000,21.98
2007-08-31,53.77,53.98,53.39,53.78,15035200,21.74
2007-08-30,53.22,53.64,53.13,53.40,13982600,21.59
2007-08-29,53.48,53.70,53.08,53.51,15922800,21.63
2007-08-28,54.00,54.00,53.18,53.26,15706000,21.53
2007-08-27,53.98,54.15,53.70,54.01,9995800,21.84
2007-08-24,53.65,54.73,53.65,54.00,13493400,21.83
2007-08-23,53.88,54.17,53.62,53.98,13930000,21.82
2007-08-22,54.37,54.50,53.78,53.95,15279400,21.81
2007-08-21,54.40,54.85,53.98,54.03,16781600,21.84
2007-08-20,54.38,54.88,54.15,54.52,15993800,22.04
2007-08-17,54.93,56.85,53.16,54.45,28468600,22.01
2007-08-16,53.50,54.29,52.83,53.58,29002000,21.66
2007-08-15,54.16,54.67,53.61,53.83,14280600,21.76
2007-08-14,54.78,54.85,53.80,54.14,26200600,21.89
2007-08-13,54.99,55.10,54.21,54.52,19106400,22.04
2007-08-10,55.40,56.13,54.10,54.98,29816800,22.23
2007-08-09,54.81,56.71,54.81,55.85,34244000,22.58
2007-08-08,54.39,55.88,54.38,55.86,25070400,22.58
2007-08-07,53.95,54.79,53.71,54.46,22657200,22.02
2007-08-06,53.15,54.25,53.15,54.23,23334800,21.92
2007-08-03,53.82,54.25,53.24,53.28,22044200,21.54
2007-08-02,53.16,53.80,53.16,53.66,19595400,21.69
2007-08-01,52.36,53.48,52.18,53.27,24743400,21.54
2007-07-31,52.74,52.87,52.04,52.11,19887000,21.07
2007-07-30,53.06,53.85,51.79,52.39,19912000,21.18
2007-07-27,52.92,53.09,52.22,52.28,24074400,21.14
2007-07-26,53.15,54.22,52.56,52.98,29326200,21.42
2007-07-25,53.47,54.20,53.18,54.05,25611600,21.85
2007-07-24,52.97,53.80,52.96,53.22,18704400,21.52
2007-07-23,53.33,53.75,53.15,53.64,14063800,21.69
2007-07-20,53.74,53.90,53.09,53.21,22396600,21.51
2007-07-19,53.90,53.94,53.43,53.70,14462400,21.71
2007-07-18,53.31,53.58,53.07,53.43,28491200,21.60
2007-07-17,54.33,54.38,52.81,53.17,33030000,21.50
2007-07-16,53.40,54.49,53.36,53.85,33549400,21.77
2007-07-13,52.63,53.26,52.49,53.11,16634800,21.47
2007-07-12,52.15,52.65,52.05,52.63,23446200,21.28
2007-07-11,52.01,52.27,51.80,52.09,12185400,21.06
2007-07-10,52.94,52.94,52.07,52.10,14505200,21.06
2007-07-09,52.73,53.00,52.57,52.70,19237800,21.31
2007-07-06,52.55,52.65,52.30,52.60,12349600,21.27
2007-07-05,52.90,53.00,52.48,52.67,10865400,21.29
2007-07-03,52.81,52.98,52.50,52.90,8382800,21.39
2007-07-02,52.65,52.99,52.32,52.56,18294600,21.25
2007-06-29,52.84,52.95,51.95,52.31,19029200,21.15
2007-06-28,52.32,52.92,52.22,52.63,16126400,21.28
2007-06-27,51.75,52.52,51.75,52.44,18175600,21.20
2007-06-26,51.90,52.34,51.62,51.95,22278800,21.00
2007-06-25,51.67,52.04,51.50,51.77,21450600,20.93
2007-06-22,52.05,52.26,51.44,51.62,30157400,20.87
2007-06-21,51.40,52.15,51.36,52.09,18870400,21.06
2007-06-20,51.54,52.08,51.32,51.49,19981600,20.82
2007-06-19,51.58,51.68,51.11,51.39,21341400,20.78
2007-06-18,51.58,52.01,51.53,51.76,11100800,20.93
2007-06-15,51.59,52.14,51.36,51.58,26360400,20.85
2007-06-14,51.36,51.69,51.07,51.31,17990600,20.74
2007-06-13,51.17,51.50,51.06,51.36,20020800,20.76
2007-06-12,51.34,51.77,51.06,51.14,22790200,20.54
2007-06-11,51.67,51.85,51.32,51.63,21803400,20.73
2007-06-08,51.25,51.72,51.03,51.67,13315200,20.75
2007-06-07,51.99,52.08,51.26,51.38,18724600,20.63
2007-06-06,52.25,52.32,51.84,52.00,11280800,20.88
2007-06-05,52.47,52.65,52.10,52.32,19282600,21.01
2007-06-04,52.76,52.80,52.21,52.67,20438800,21.15
2007-06-01,53.01,53.13,52.43,52.80,17018400,21.20
2007-05-31,52.96,53.46,52.88,52.99,21255400,21.28
2007-05-30,52.37,53.05,51.92,53.05,29334600,21.30
2007-05-29,52.03,52.35,51.91,52.18,16716400,20.96
2007-05-25,51.56,52.18,51.49,51.89,18502400,20.84
2007-05-24,51.27,51.75,51.15,51.24,17765600,20.58
2007-05-23,51.64,51.77,51.24,51.33,15167600,20.61
2007-05-22,51.95,51.97,51.42,51.48,19057200,20.67
2007-05-21,52.63,52.82,51.75,51.91,26409400,20.85
2007-05-18,52.36,52.65,52.09,52.63,25827200,21.14
2007-05-17,52.98,52.99,52.10,52.20,18808400,20.96
2007-05-16,52.50,52.79,52.13,52.74,16792200,21.18
2007-05-15,52.30,52.79,52.16,52.46,31652800,21.07
2007-05-14,52.54,52.96,52.50,52.60,13295800,21.12
2007-05-11,52.45,52.73,52.17,52.69,12985200,21.16
2007-05-10,52.95,53.04,52.43,52.48,14908400,21.08
2007-05-09,53.09,53.40,52.85,53.11,11234400,21.33
2007-05-08,53.36,53.52,52.92,53.07,15197400,21.31
2007-05-07,53.21,53.65,53.15,53.61,14151800,21.53
2007-05-04,53.00,53.32,52.95,53.21,18067000,21.37
2007-05-03,52.80,53.00,52.59,52.91,16194400,21.25
2007-05-02,52.60,52.93,52.50,52.71,17473000,21.17
2007-05-01,52.19,52.64,52.13,52.63,20552200,21.14
2007-04-30,51.92,52.35,51.85,52.19,23486000,20.96
2007-04-27,51.85,52.12,51.75,52.06,13926200,20.91
2007-04-26,51.99,52.23,51.85,52.08,15173600,20.92
2007-04-25,51.99,52.06,51.49,51.74,21349800,20.78
2007-04-24,51.98,51.98,51.37,51.71,16117400,20.77
2007-04-23,52.09,52.20,51.59,51.65,14465800,20.74
2007-04-20,52.05,52.15,51.62,52.09,21201000,20.92
2007-04-19,51.36,51.90,51.31,51.75,18696200,20.78
2007-04-18,51.59,51.74,51.35,51.66,22955600,20.75
2007-04-17,51.05,52.18,50.76,51.57,50341600,20.71
2007-04-16,50.01,50.44,49.93,50.27,20130200,20.19
2007-04-13,50.29,50.29,49.49,49.88,13829600,20.03
2007-04-12,49.65,49.95,48.65,49.67,15512400,19.95
2007-04-11,50.08,50.20,49.60,49.64,24374000,19.94
2007-04-10,49.78,50.31,49.65,50.08,26317400,20.11
2007-04-09,49.60,49.95,49.43,49.63,14632800,19.93
2007-04-05,49.34,49.77,49.30,49.52,17959200,19.89
2007-04-04,49.01,49.64,48.94,49.46,22203000,19.86
2007-04-03,48.53,49.15,48.53,48.99,19033200,19.67
2007-04-02,48.20,48.66,48.05,48.52,22443400,19.49
2007-03-30,48.26,48.50,47.60,48.00,17937600,19.28
2007-03-29,47.61,48.40,46.85,48.11,18947800,19.32
2007-03-28,47.79,48.30,47.59,47.91,22657800,19.24
2007-03-27,48.00,48.17,47.85,48.02,13230600,19.28
2007-03-26,47.95,48.19,47.68,48.15,14385200,19.34
2007-03-23,48.13,48.27,47.97,48.05,16012200,19.30
2007-03-22,47.91,48.44,47.91,48.25,16486800,19.38
2007-03-21,47.70,48.35,47.37,48.26,24361000,19.38
2007-03-20,47.42,47.75,47.24,47.62,14456000,19.12
2007-03-19,47.34,47.50,47.04,47.33,15513600,19.01
2007-03-16,47.25,47.31,46.82,47.21,28231600,18.96
2007-03-15,46.95,47.13,46.68,47.08,19059000,18.91
2007-03-14,47.25,47.34,46.59,47.04,32553400,18.89
2007-03-13,47.35,47.87,46.96,47.06,32198000,18.90
2007-03-12,47.57,47.99,47.47,47.95,26009000,19.12
2007-03-09,47.23,47.67,47.15,47.57,26127200,18.97
2007-03-08,46.90,47.36,46.89,47.15,17422400,18.80
2007-03-07,46.76,47.00,46.66,46.75,26321800,18.64
2007-03-06,46.69,47.06,46.55,46.93,25097800,18.71
2007-03-05,45.90,46.71,45.77,46.29,29572400,18.46
2007-03-02,46.45,46.93,45.81,45.89,34050600,18.30
2007-03-01,46.42,46.93,46.27,46.52,27342000,18.55
2007-02-28,46.75,46.90,46.32,46.68,27629200,18.61
2007-02-27,47.47,47.84,45.56,46.39,30318600,18.50
2007-02-26,47.70,47.90,47.58,47.72,18709000,19.03
2007-02-23,47.67,47.93,47.18,47.26,29516200,18.84
2007-02-22,47.69,47.74,47.22,47.30,16721000,18.86
2007-02-21,47.55,47.78,47.52,47.57,16489600,18.97
2007-02-20,47.52,47.88,47.50,47.78,17828800,19.05
2007-02-16,48.00,48.10,47.76,47.87,17492200,19.09
2007-02-15,47.99,48.10,47.58,47.85,19195000,19.08
2007-02-14,48.50,48.55,47.73,47.88,32846800,19.09
2007-02-13,48.10,48.42,48.09,48.21,19411800,19.22
2007-02-12,47.85,48.37,47.80,47.92,13925400,19.11
2007-02-09,47.72,47.99,47.64,47.76,9828400,19.04
2007-02-08,47.95,48.05,47.65,47.86,9076600,19.08
2007-02-07,48.03,48.13,47.86,48.03,9242400,19.15
2007-02-06,48.00,48.16,47.86,48.05,11168800,19.16
2007-02-05,48.11,48.24,47.84,47.90,9192800,19.10
2007-02-02,48.10,48.41,48.04,48.24,10703600,19.24
2007-02-01,47.99,48.27,47.85,48.10,10398600,19.18
2007-01-31,47.80,47.97,47.49,47.88,10604400,19.09
2007-01-30,47.83,47.95,47.64,47.81,8986000,19.06
2007-01-29,47.76,47.92,47.56,47.71,10077800,19.02
2007-01-26,48.00,48.10,47.80,47.83,14459000,19.07
2007-01-25,48.07,48.22,47.90,47.94,11596600,19.12
2007-01-24,48.19,48.20,47.94,48.13,8641600,19.19
2007-01-23,48.15,48.23,47.94,48.12,12149000,19.19
2007-01-22,48.11,48.35,47.99,48.03,12198800,19.15
2007-01-19,48.41,48.43,48.07,48.26,13008200,19.24
2007-01-18,48.42,49.00,48.20,48.35,15223000,19.28
2007-01-17,48.53,48.86,48.48,48.60,14400200,19.38
2007-01-16,48.48,48.69,48.34,48.50,12685200,19.34
2007-01-12,48.60,48.67,48.25,48.55,13667200,19.36
2007-01-11,48.75,48.87,48.60,48.74,11009600,19.43
2007-01-10,48.49,48.79,48.37,48.68,8928000,19.41
2007-01-09,48.54,48.83,48.46,48.61,13724000,19.38
2007-01-08,48.01,48.67,48.01,48.57,17551000,19.37
2007-01-05,48.50,48.57,48.17,48.26,11607000,19.24
2007-01-04,48.42,48.70,48.25,48.60,11810400,19.38
2007-01-03,48.36,48.88,48.28,48.58,15753400,19.37
2006-12-29,48.43,48.65,48.19,48.25,12339600,19.24
2006-12-28,48.65,48.81,48.50,48.54,7907000,19.36
2006-12-27,48.69,48.78,48.29,48.69,9620800,19.41
2006-12-26,48.41,48.60,48.31,48.55,5260400,19.36
2006-12-22,48.73,48.80,48.25,48.38,7878000,19.29
2006-12-21,48.75,48.87,48.63,48.66,14383200,19.40
2006-12-20,48.73,48.82,48.64,48.75,12103600,19.44
2006-12-19,48.67,48.86,48.40,48.77,15461400,19.45
2006-12-18,48.85,49.10,48.82,48.90,10438400,19.50
2006-12-15,49.00,49.35,48.38,48.93,23760200,19.51
2006-12-14,48.89,49.17,48.73,49.00,15830200,19.54
2006-12-13,49.14,49.14,48.66,48.84,12960800,19.47
2006-12-12,48.76,49.16,48.70,48.90,16227000,19.50
2006-12-11,48.85,49.16,48.58,48.81,18181400,19.46
2006-12-08,48.78,48.98,48.65,48.91,16320400,19.50
2006-12-07,48.58,48.98,48.49,48.72,24190600,19.43
2006-12-06,48.05,48.54,47.93,48.38,29681000,19.29
2006-12-05,46.99,48.00,46.85,48.00,26343400,19.14
2006-12-04,46.73,47.26,46.54,46.83,14004400,18.67
2006-12-01,46.65,46.72,46.23,46.57,15461000,18.57
2006-11-30,46.45,47.01,46.41,46.83,21071200,18.67
2006-11-29,46.60,46.81,46.36,46.64,15077800,18.60
2006-11-28,46.37,46.95,46.35,46.68,14540000,18.49
2006-11-27,46.86,46.96,46.39,46.55,18962400,18.44
2006-11-24,46.90,47.19,46.85,46.92,4565800,18.58
2006-11-22,47.00,47.18,46.88,47.10,7258600,18.66
2006-11-21,46.87,47.16,46.82,46.99,12110600,18.61
2006-11-20,47.11,47.36,46.96,47.04,12338400,18.63
2006-11-17,47.13,47.37,47.05,47.26,18904800,18.72
2006-11-16,46.80,47.19,46.75,47.14,14747000,18.67
2006-11-15,46.47,46.75,46.37,46.65,19823800,18.48
2006-11-14,46.33,46.61,46.16,46.55,16383000,18.44
2006-11-13,46.41,46.60,46.19,46.41,13673200,18.38
2006-11-10,46.65,46.75,46.28,46.47,9880800,18.41
2006-11-09,46.70,47.01,46.53,46.65,16073600,18.48
2006-11-08,46.66,47.00,46.53,46.88,14765000,18.57
2006-11-07,46.67,47.01,46.57,46.92,16346000,18.58
2006-11-06,46.70,46.90,46.33,46.81,18737000,18.54
2006-11-03,46.80,46.83,46.40,46.50,11942600,18.42
2006-11-02,46.51,46.83,46.41,46.71,15476800,18.50
2006-11-01,46.74,46.90,46.50,46.64,10464600,18.47
2006-10-31,46.82,46.94,46.51,46.72,12161800,18.51
2006-10-30,46.97,47.19,46.66,46.76,10973600,18.52
2006-10-27,46.96,47.02,46.76,46.87,13495800,18.57
2006-10-26,47.16,47.20,46.89,47.14,15688600,18.67
2006-10-25,47.15,47.28,47.00,47.19,14119400,18.69
2006-10-24,47.05,47.24,46.89,47.03,20931600,18.63
2006-10-23,46.75,47.50,46.70,47.28,30265400,18.73
2006-10-20,45.21,47.12,45.10,46.75,53627400,18.52
2006-10-19,44.70,45.14,44.60,44.91,35323000,17.79
2006-10-18,43.92,44.15,43.72,43.96,20173800,17.41
2006-10-17,44.10,44.23,43.75,43.79,16209800,17.35
2006-10-16,44.15,44.48,44.00,44.25,14568800,17.53
2006-10-13,44.12,44.20,43.86,44.02,16628600,17.44
2006-10-12,44.20,44.25,43.96,44.05,11042400,17.45
2006-10-11,43.99,44.15,43.90,44.12,10412400,17.48
2006-10-10,44.47,44.49,43.95,44.06,25847200,17.45
2006-10-09,44.55,44.66,44.17,44.42,15335800,17.59
2006-10-06,44.82,44.89,44.66,44.76,10106200,17.73
2006-10-05,44.72,44.95,44.68,44.83,8949800,17.76
2006-10-04,43.79,44.82,43.79,44.80,10242000,17.75
2006-10-03,44.50,44.82,44.50,44.56,10755000,17.65
2006-10-02,44.90,44.93,44.50,44.50,9450600,17.63
2006-09-29,44.79,44.95,44.63,44.68,9214800,17.70
2006-09-28,44.81,44.99,44.67,44.95,9706200,17.80
2006-09-27,44.55,44.90,44.34,44.71,11340200,17.71
2006-09-26,44.47,44.73,44.31,44.64,10611400,17.68
2006-09-25,44.17,44.61,44.01,44.40,12606800,17.59
2006-09-22,44.10,44.20,43.94,43.99,9691600,17.42
2006-09-21,44.45,44.55,44.07,44.20,12089600,17.51
2006-09-20,44.43,44.60,44.29,44.45,8288200,17.61
2006-09-19,44.54,44.56,44.22,44.38,8292600,17.58
2006-09-18,44.52,44.79,44.28,44.44,8969000,17.60
2006-09-15,44.70,44.83,44.47,44.60,15846400,17.67
2006-09-14,44.42,44.75,44.42,44.58,7799800,17.66
2006-09-13,44.78,44.78,44.45,44.61,10795800,17.67
2006-09-12,44.47,44.97,44.47,44.78,10300800,17.61
2006-09-11,44.30,44.87,44.30,44.55,8995000,17.52
2006-09-08,44.43,44.67,44.32,44.60,8646200,17.54
2006-09-07,44.65,44.70,44.37,44.49,14780600,17.50
2006-09-06,44.61,44.86,44.51,44.70,9858000,17.58
2006-09-05,45.01,45.07,44.81,44.98,8144800,17.69
2006-09-01,44.98,45.13,44.87,45.07,7852000,17.73
2006-08-31,45.12,45.14,44.80,44.81,7306800,17.63
2006-08-30,45.22,45.40,44.93,44.96,12119200,17.69
2006-08-29,44.68,45.16,44.65,45.14,14100000,17.76
2006-08-28,44.52,44.98,44.35,44.71,8918600,17.59
2006-08-25,44.45,44.62,44.35,44.52,5025800,17.51
2006-08-24,44.30,44.60,44.18,44.51,10326200,17.51
2006-08-23,44.33,44.44,44.13,44.32,7561200,17.43
2006-08-22,44.28,44.52,44.12,44.41,8017800,17.47
2006-08-21,44.35,44.54,44.08,44.19,8328400,17.38
2006-08-18,43.76,44.42,43.76,44.31,9963000,17.43
2006-08-17,44.16,44.32,43.95,44.18,9517200,17.38
2006-08-16,44.39,44.46,44.21,44.33,9839400,17.44
2006-08-15,44.24,44.35,44.11,44.32,9501200,17.43
2006-08-14,43.99,44.15,43.88,43.99,8528800,17.30
2006-08-11,43.72,43.88,43.61,43.76,5677400,17.21
2006-08-10,43.77,44.18,43.71,43.90,8430600,17.27
2006-08-09,43.95,44.10,43.71,43.75,7719000,17.21
2006-08-08,43.81,44.00,43.70,43.81,8162800,17.23
2006-08-07,43.85,43.96,43.48,43.61,10029400,17.15
2006-08-04,44.19,44.20,43.75,43.85,9781800,17.25
2006-08-03,44.20,44.35,43.89,44.02,11378000,17.32
2006-08-02,44.29,44.49,44.19,44.31,9120600,17.43
2006-08-01,44.50,44.64,44.24,44.31,9094400,17.43
2006-07-31,44.52,44.79,44.43,44.50,12836200,17.50
2006-07-28,44.49,44.67,44.31,44.52,12831000,17.51
2006-07-27,44.55,44.64,44.22,44.31,12820000,17.43
2006-07-26,44.10,44.64,44.04,44.45,16632800,17.48
2006-07-25,43.87,44.39,43.72,44.25,10983800,17.41
2006-07-24,43.87,44.16,43.87,44.00,11459200,17.31
2006-07-21,44.32,44.32,43.77,43.90,18399800,17.27
2006-07-20,43.81,43.97,43.65,43.84,10657600,17.24
2006-07-19,43.89,43.91,43.55,43.82,16154800,17.24
2006-07-18,43.35,43.72,43.07,43.55,23951200,17.13
2006-07-17,42.56,42.83,42.54,42.70,11175800,16.80
2006-07-14,43.00,43.18,42.37,42.65,13775200,16.78
2006-07-13,43.50,43.65,42.85,43.10,12870400,16.95
2006-07-12,43.83,43.87,43.44,43.57,8300400,17.14
2006-07-11,43.70,44.08,43.62,43.81,15525400,17.23
2006-07-10,43.30,43.75,43.24,43.63,9588800,17.16
2006-07-07,43.23,43.49,43.12,43.18,5874000,16.99
2006-07-06,43.18,43.59,43.04,43.33,10246000,17.04
2006-07-05,43.20,43.37,42.84,43.02,11837800,16.92
2006-07-03,43.20,43.45,43.11,43.37,5875600,17.06
2006-06-30,43.24,43.49,43.02,43.02,22568000,16.92
2006-06-29,42.55,43.15,42.42,43.06,14379000,16.94
2006-06-28,42.43,42.56,42.36,42.42,10224200,16.69
2006-06-27,42.69,42.78,42.27,42.51,12008800,16.72
2006-06-26,42.73,42.87,42.49,42.83,9625600,16.85
2006-06-23,42.74,43.02,42.70,42.75,7681400,16.82
2006-06-22,43.02,43.05,42.62,42.87,8044600,16.86
2006-06-21,42.68,43.14,42.68,43.01,9266400,16.92
2006-06-20,42.90,43.12,42.70,42.80,11303800,16.84
2006-06-19,43.21,43.33,42.73,42.93,11623000,16.89
2006-06-16,42.93,43.37,42.93,43.21,16754800,17.00
2006-06-15,42.95,43.12,42.52,43.04,14639400,16.93
2006-06-14,42.83,43.12,42.49,42.81,12402600,16.84
2006-06-13,43.18,43.25,42.76,42.91,18118600,16.88
2006-06-12,43.67,43.68,43.27,43.31,13990600,16.91
2006-06-09,43.80,43.84,43.43,43.55,13947800,17.01
2006-06-08,43.47,43.52,43.05,43.39,23080400,16.95
2006-06-07,43.62,43.80,43.35,43.38,11577400,16.94
2006-06-06,43.60,43.71,43.20,43.50,16578600,16.99
2006-06-05,43.79,43.88,43.39,43.43,11428600,16.96
2006-06-02,43.75,44.13,43.60,43.89,12120400,17.14
2006-06-01,43.98,44.05,43.67,43.92,9973400,17.15
2006-05-31,43.70,44.09,43.56,44.03,14599800,17.20
2006-05-30,44.21,44.32,43.63,43.67,16652200,17.05
2006-05-26,44.49,44.76,44.22,44.49,12337000,17.38
2006-05-25,44.19,44.37,43.85,44.37,14125400,17.33
2006-05-24,43.52,44.17,43.45,44.03,20534800,17.20
2006-05-23,43.73,43.77,43.52,43.58,13705800,17.02
2006-05-22,43.55,43.73,43.38,43.60,15634200,17.03
2006-05-19,43.74,43.75,43.27,43.65,16014600,17.05
2006-05-18,43.58,43.92,43.36,43.55,15375800,17.01
2006-05-17,43.76,43.97,43.20,43.55,19862400,17.01
2006-05-16,44.14,44.20,43.64,43.84,16978000,17.12
2006-05-15,43.19,44.00,43.05,43.94,18623200,17.16
2006-05-12,43.28,43.39,43.11,43.18,14767800,16.86
2006-05-11,43.54,43.59,43.27,43.38,16969400,16.94
2006-05-10,43.67,43.76,43.47,43.58,14902400,17.02
2006-05-09,43.18,43.67,43.18,43.67,13929600,17.05
2006-05-08,42.85,43.74,42.82,43.37,27358400,16.94
2006-05-05,42.27,42.89,42.04,42.71,18958000,16.68
2006-05-04,41.95,42.13,41.80,42.08,13301800,16.43
2006-05-03,42.15,42.23,41.83,41.92,14313200,16.37
2006-05-02,42.10,42.30,41.99,42.24,10551400,16.50
2006-05-01,42.09,42.19,41.91,41.97,13265600,16.39
2006-04-28,42.01,42.09,41.83,41.96,11529400,16.39
2006-04-27,41.63,42.14,41.61,42.05,13146400,16.42
2006-04-26,41.35,41.78,41.35,41.72,12248600,16.29
2006-04-25,41.55,41.62,41.25,41.35,12600800,16.15
2006-04-24,41.75,41.90,41.52,41.56,12466400,16.23
2006-04-21,42.01,42.02,41.69,41.85,13110600,16.34
2006-04-20,41.74,42.24,41.55,41.81,12246600,16.33
2006-04-19,41.48,42.12,41.40,41.69,16677600,16.28
2006-04-18,41.05,41.49,41.05,41.30,11528400,16.13
2006-04-17,41.30,41.40,40.86,41.04,9270800,16.03
2006-04-13,41.17,41.43,41.08,41.26,9029000,16.11
2006-04-12,41.26,41.34,40.90,41.15,10010000,16.07
2006-04-11,42.01,42.01,41.07,41.29,11085200,16.13
2006-04-10,41.35,41.50,41.22,41.48,7726200,16.20
2006-04-07,41.79,41.88,41.31,41.35,11893400,16.15
2006-04-06,42.00,42.00,41.58,41.69,10988400,16.28
2006-04-05,42.05,42.08,41.75,41.95,13148800,16.38
2006-04-04,41.82,42.13,41.68,42.08,9257600,16.43
2006-04-03,42.10,42.23,41.80,41.87,11291600,16.35
2006-03-31,42.12,42.19,41.81,41.87,14535800,16.35
2006-03-30,41.98,42.26,41.90,42.12,13586200,16.45
2006-03-29,42.10,42.35,42.02,42.16,8702000,16.47
2006-03-28,42.31,42.49,42.11,42.16,10910400,16.47
2006-03-27,42.56,42.65,42.33,42.39,9339200,16.56
2006-03-24,42.35,42.76,42.33,42.66,9723600,16.66
2006-03-23,42.75,42.84,42.20,42.41,12053200,16.56
2006-03-22,42.82,42.95,42.69,42.77,16481600,16.70
2006-03-21,42.80,42.86,42.51,42.75,14625800,16.70
2006-03-20,42.82,42.99,42.69,42.89,11851600,16.75
2006-03-17,42.69,42.84,42.58,42.79,16508800,16.71
2006-03-16,42.71,42.76,42.51,42.69,14209000,16.67
2006-03-15,42.69,42.82,42.55,42.73,12805400,16.69
2006-03-14,42.47,42.87,42.44,42.79,11377200,16.71
2006-03-13,42.59,42.80,42.41,42.49,13502200,16.59
2006-03-10,42.62,42.93,42.53,42.77,15399000,16.58
2006-03-09,42.12,42.59,42.12,42.40,13296600,16.44
2006-03-08,41.72,42.51,41.70,42.23,13843000,16.37
2006-03-07,41.95,42.04,41.70,41.80,11242600,16.21
2006-03-06,41.77,42.19,41.70,41.95,10945800,16.26
2006-03-03,41.63,42.05,41.57,41.80,10586800,16.21
2006-03-02,42.07,42.15,41.70,41.91,11537800,16.25
2006-03-01,41.90,42.38,41.85,42.31,11036800,16.40
2006-02-28,42.52,42.58,41.92,41.97,16189400,16.27
2006-02-27,42.28,42.53,42.18,42.53,13199800,16.49
2006-02-24,42.01,42.34,41.84,42.23,10691400,16.37
2006-02-23,42.18,42.31,41.94,42.03,9523400,16.30
2006-02-22,42.05,42.17,41.92,42.08,11821200,16.31
2006-02-21,41.79,42.04,41.60,41.85,20793200,16.23
2006-02-17,41.64,41.90,41.23,41.79,14525200,16.20
2006-02-16,41.28,41.62,41.16,41.59,14381400,16.12
2006-02-15,41.39,41.44,41.11,41.34,13561600,16.03
2006-02-14,40.99,41.44,40.94,41.34,14048800,16.03
2006-02-13,41.38,41.38,40.63,40.74,11791600,15.80
2006-02-10,40.91,41.42,40.71,41.16,12782000,15.96
2006-02-09,41.12,41.42,40.90,41.00,15045200,15.90
2006-02-08,41.26,41.29,40.67,41.23,18185800,15.99
2006-02-07,41.40,41.48,40.61,41.03,20573000,15.91
2006-02-06,40.83,41.00,40.63,40.94,13500600,15.87
2006-02-03,41.02,41.23,40.52,40.88,12538000,15.85
2006-02-02,41.32,41.51,40.98,41.23,12468400,15.99
2006-02-01,41.19,41.54,41.03,41.50,12966600,16.09
2006-01-31,41.74,41.74,41.21,41.38,13115000,16.04
2006-01-30,41.85,41.96,41.54,41.75,12143400,16.19
2006-01-27,41.48,41.99,41.22,41.97,13646400,16.27
2006-01-26,41.28,41.58,41.15,41.48,14573200,16.08
2006-01-25,41.14,41.19,40.90,41.14,13699000,15.95
2006-01-24,41.20,41.30,40.70,40.90,15888400,15.86
2006-01-23,40.00,40.66,40.00,40.50,13222200,15.70
2006-01-20,40.83,40.87,39.36,40.09,18971600,15.54
2006-01-19,40.94,41.14,40.60,40.93,10907600,15.87
2006-01-18,41.00,41.00,40.60,40.82,12906200,15.83
2006-01-17,41.08,41.28,40.90,41.03,11574000,15.91
2006-01-13,41.38,41.55,41.05,41.31,10548400,16.02
2006-01-12,41.28,41.63,41.28,41.44,17086000,16.07
2006-01-11,41.66,41.81,41.47,41.67,10574400,16.16
2006-01-10,41.18,41.73,41.18,41.65,13849800,16.15
2006-01-09,41.49,41.67,41.25,41.61,13819600,16.13
2006-01-06,41.06,41.56,40.86,41.41,17122800,16.06
2006-01-05,40.72,41.13,40.58,41.02,16613000,15.90
2006-01-04,40.99,41.07,40.66,40.82,19993200,15.83
2006-01-03,40.79,40.99,40.35,40.90,13640800,15.86
2005-12-30,40.38,40.67,40.31,40.31,11743200,15.63
2005-12-29,40.67,40.90,40.42,40.60,11163400,15.74
2005-12-28,40.98,41.15,40.73,40.78,9763000,15.81
2005-12-27,41.10,41.35,40.64,40.97,14248000,15.88
2005-12-23,41.21,41.28,41.11,41.15,5063200,15.95
2005-12-22,41.23,41.29,41.01,41.28,11072200,16.00
2005-12-21,41.16,41.44,41.08,41.21,9821400,15.98
2005-12-20,41.51,41.55,41.14,41.22,11937600,15.98
2005-12-19,41.11,41.76,41.11,41.42,14156200,16.06
2005-12-16,41.33,41.51,41.16,41.21,16554200,15.98
2005-12-15,41.00,41.23,40.85,41.16,13107800,15.96
2005-12-14,41.12,41.40,40.97,41.09,13085800,15.93
2005-12-13,41.21,41.23,40.77,40.96,20553000,15.88
2005-12-12,41.43,41.72,41.10,41.15,19171400,15.95
2005-12-09,41.83,41.99,41.25,41.51,18714200,16.09
2005-12-08,42.09,42.14,41.71,41.88,13954400,16.24
2005-12-07,42.41,42.68,41.97,42.20,12944600,16.36
2005-12-06,42.63,42.73,42.35,42.54,16146600,16.49
2005-12-05,42.71,43.03,42.60,42.65,9906000,16.54
2005-12-02,42.63,42.93,42.61,42.82,8286800,16.60
2005-12-01,42.70,42.92,42.70,42.84,10905200,16.61
2005-11-30,43.03,43.18,42.67,42.69,13232000,16.55
2005-11-29,42.84,43.25,42.79,43.05,14827800,16.69
2005-11-28,42.95,43.28,42.75,42.78,15625800,16.48
2005-11-25,42.85,42.92,42.73,42.80,3958400,16.49
2005-11-23,42.45,42.81,42.36,42.65,9917600,16.43
2005-11-22,42.16,42.43,42.07,42.34,13147600,16.31
2005-11-21,42.32,42.32,42.04,42.15,13533000,16.24
2005-11-18,42.47,42.48,41.89,42.20,17160400,16.25
2005-11-17,42.18,42.31,41.87,41.87,14969200,16.13
2005-11-16,42.44,42.50,42.12,42.14,10351400,16.23
2005-11-15,42.47,42.67,42.25,42.46,8944200,16.35
2005-11-14,42.72,42.79,42.48,42.58,6991200,16.40
2005-11-11,42.45,42.76,42.24,42.76,8627000,16.47
2005-11-10,42.38,42.67,42.23,42.52,9571800,16.38
2005-11-09,42.17,42.41,42.02,42.18,9225400,16.25
2005-11-08,42.41,42.54,42.00,42.14,9146200,16.23
2005-11-07,42.35,42.47,42.11,42.41,10704000,16.34
2005-11-04,42.66,42.70,42.03,42.30,11434800,16.29
2005-11-03,42.63,42.79,42.49,42.58,9076400,16.40
2005-11-02,42.58,42.64,42.39,42.55,12415400,16.39
2005-11-01,42.62,42.81,42.47,42.65,11631400,16.43
2005-10-31,42.60,42.97,42.40,42.78,19920400,16.48
2005-10-28,42.40,42.97,42.34,42.83,12878000,16.50
2005-10-27,42.35,42.50,42.12,42.15,8195200,16.24
2005-10-26,42.48,42.85,42.31,42.34,10462600,16.31
2005-10-25,42.25,42.60,42.06,42.46,11748200,16.35
2005-10-24,42.18,42.49,42.06,42.40,11878600,16.33
2005-10-21,42.39,42.64,41.81,41.93,13578600,16.15
2005-10-20,42.90,42.94,42.08,42.10,21683000,16.22
2005-10-19,41.77,41.90,41.28,41.80,14578800,16.10
2005-10-18,42.01,42.22,41.75,41.75,11762000,16.08
2005-10-17,41.95,42.33,41.92,42.09,9956200,16.21
2005-10-14,41.72,42.22,41.55,42.07,10720800,16.20
2005-10-13,41.50,41.92,41.50,41.72,9680400,16.07
2005-10-12,41.53,42.00,41.51,41.72,17748200,16.07
2005-10-11,41.85,42.00,41.58,41.66,11594800,16.05
2005-10-10,42.14,42.29,41.86,41.98,12022200,16.17
2005-10-07,42.64,42.67,42.04,42.20,14741800,16.25
2005-10-06,42.65,42.88,42.44,42.71,13721400,16.45
2005-10-05,42.96,43.18,42.62,42.62,10305600,16.42
2005-10-04,43.37,43.60,43.01,43.04,9836800,16.58
2005-10-03,43.21,43.46,43.12,43.21,13063800,16.64
2005-09-30,43.19,43.39,42.96,43.19,9953400,16.64
2005-09-29,42.94,43.11,42.55,43.10,15022800,16.60
2005-09-28,42.58,43.00,42.35,42.87,11590600,16.51
2005-09-27,42.30,42.81,42.30,42.33,10018800,16.30
2005-09-26,42.55,42.73,42.00,42.37,15488400,16.32
2005-09-23,42.25,42.61,42.24,42.35,10658200,16.31
2005-09-22,42.11,42.26,41.85,42.22,12395200,16.26
2005-09-21,42.51,42.60,42.15,42.25,14035400,16.27
2005-09-20,43.30,43.37,42.88,42.90,14977600,16.52
2005-09-19,43.35,43.55,43.16,43.36,11264800,16.70
2005-09-16,43.70,43.84,43.23,43.40,39747600,16.72
2005-09-15,43.60,43.71,43.34,43.63,10943200,16.81
2005-09-14,43.62,43.83,43.39,43.52,10005200,16.76
2005-09-13,43.57,43.87,43.55,43.66,12303000,16.82
2005-09-12,43.90,44.40,43.90,44.25,9145200,16.94
2005-09-09,44.28,44.34,43.91,44.05,15940800,16.86
2005-09-08,43.70,44.29,43.68,44.28,17879000,16.95
2005-09-07,44.59,44.71,44.25,44.65,12324400,17.09
2005-09-06,44.35,44.69,44.35,44.52,10253200,17.04
2005-09-02,44.07,44.16,43.70,43.90,8507600,16.80
2005-09-01,43.81,44.31,43.62,43.88,9958400,16.79
2005-08-31,43.36,44.06,43.12,44.00,15536400,16.84
2005-08-30,43.80,43.92,43.20,43.39,13138600,16.61
2005-08-29,43.36,44.10,43.34,44.00,6421200,16.84
2005-08-26,43.64,43.91,43.55,43.57,10020600,16.68
2005-08-25,43.72,43.93,43.50,43.81,7725800,16.77
2005-08-24,44.24,44.41,43.75,43.83,10785200,16.78
2005-08-23,44.30,44.33,43.96,44.19,8960200,16.91
2005-08-22,44.56,44.75,43.96,44.27,12600200,16.94
2005-08-19,44.35,44.71,44.26,44.39,23074000,16.99
2005-08-18,43.36,43.68,43.22,43.53,13145600,16.66
2005-08-17,43.16,43.42,43.11,43.31,11194000,16.58
2005-08-16,43.60,43.63,43.18,43.30,8983000,16.57
2005-08-15,43.50,43.71,43.43,43.54,5786800,16.66
2005-08-12,43.87,44.09,43.40,43.58,8020000,16.68
2005-08-11,43.70,44.13,43.61,44.11,8301200,16.88
2005-08-10,44.26,44.43,43.83,43.90,8072000,16.80
2005-08-09,43.87,44.14,43.75,44.10,8243200,16.88
2005-08-08,44.05,44.06,43.46,43.67,7319400,16.71
2005-08-05,44.10,44.20,43.60,44.06,8597800,16.86
2005-08-04,44.40,44.56,44.09,44.36,9906400,16.98
2005-08-03,43.99,44.70,43.87,44.67,12820200,17.10
2005-08-02,43.85,44.35,43.83,44.28,8803400,16.95
2005-08-01,43.99,44.07,43.65,43.87,10047400,16.79
2005-07-29,44.29,44.42,43.76,43.76,9949400,16.75
2005-07-28,44.23,44.61,44.00,44.39,12293000,16.99
2005-07-27,43.90,44.19,43.68,44.01,11134200,16.84
2005-07-26,43.65,44.07,43.57,43.69,11479600,16.72
2005-07-25,44.08,44.19,43.44,43.65,10391800,16.71
2005-07-22,43.70,44.16,43.15,44.03,14347600,16.85
2005-07-21,44.33,44.57,43.53,43.95,26064600,16.82
2005-07-20,43.33,43.55,42.96,43.33,12966800,16.58
2005-07-19,43.22,43.42,42.92,43.33,10527000,16.58
2005-07-18,43.08,43.40,42.91,42.93,7096600,16.43
2005-07-15,43.02,43.15,42.73,43.08,9868200,16.49
2005-07-14,42.99,43.33,42.95,43.18,12267200,16.53
2005-07-13,42.65,42.97,42.64,42.93,7104800,16.43
2005-07-12,42.94,43.13,42.54,42.82,12893000,16.39
2005-07-11,42.70,43.01,42.54,42.77,10255400,16.37
2005-07-08,41.95,42.85,41.75,42.73,12800400,16.35
2005-07-07,41.54,42.05,41.39,41.76,12983600,15.98
2005-07-06,42.24,42.32,41.92,41.95,10375800,16.06
2005-07-05,42.46,42.63,42.20,42.40,11501200,16.23
2005-07-01,41.96,42.50,41.85,42.21,15284600,16.16
2005-06-30,42.56,42.63,41.67,41.75,20526600,15.98
2005-06-29,42.86,42.89,42.62,42.70,7701000,16.34
2005-06-28,42.69,42.99,42.47,42.87,10173800,16.41
2005-06-27,42.25,42.47,42.08,42.33,9165200,16.20
2005-06-24,42.93,43.00,42.13,42.20,15487000,16.15
2005-06-23,43.35,43.50,43.00,43.07,9401400,16.48
2005-06-22,43.68,43.82,43.26,43.43,10469000,16.62
2005-06-21,43.80,43.95,43.56,43.68,7781000,16.72
2005-06-20,43.80,44.05,43.76,43.91,5860800,16.81
2005-06-17,44.15,44.20,43.77,44.05,14473400,16.86
2005-06-16,43.70,43.94,43.41,43.78,7681600,16.76
2005-06-15,43.85,43.85,43.40,43.64,9612200,16.70
2005-06-14,43.59,44.00,43.59,43.73,9641600,16.74
2005-06-13,43.60,43.95,43.47,43.59,8915400,16.68
2005-06-10,43.73,43.96,43.56,43.95,9273400,16.71
2005-06-09,43.70,43.91,43.45,43.65,10212600,16.60
2005-06-08,44.13,44.22,43.76,43.90,8908600,16.70
2005-06-07,44.03,44.47,43.97,44.11,7902600,16.77
2005-06-06,44.01,44.17,43.80,43.97,8067200,16.72
2005-06-03,44.62,44.65,43.85,44.23,9711200,16.82
2005-06-02,44.46,44.85,44.30,44.78,11104000,17.03
2005-06-01,44.54,44.93,44.43,44.59,9291200,16.96
2005-05-31,44.77,44.80,44.37,44.63,12964600,16.97
2005-05-27,44.89,45.04,44.75,44.93,6379200,17.09
2005-05-26,44.94,45.05,44.84,44.89,6121200,17.07
2005-05-25,44.87,45.20,44.83,44.90,7436800,17.08
2005-05-24,44.77,45.14,44.76,45.02,7739800,17.12
2005-05-23,44.97,45.17,44.83,44.97,10954600,17.10
2005-05-20,45.20,45.20,44.75,45.05,12042800,17.13
2005-05-19,44.94,45.26,44.88,45.25,12546400,17.21
2005-05-18,44.44,44.94,44.35,44.92,12734800,17.08
2005-05-17,44.03,44.48,43.73,44.40,8947200,16.89
2005-05-16,44.21,44.36,44.08,44.26,5694200,16.83
2005-05-13,44.47,44.47,43.87,44.11,9995000,16.77
2005-05-12,44.17,44.75,43.75,44.17,7955200,16.80
2005-05-11,44.13,44.32,43.79,44.27,9109200,16.84
2005-05-10,44.12,44.41,44.02,44.23,8607000,16.82
2005-05-09,44.20,44.60,44.10,44.57,9263200,16.95
2005-05-06,44.22,44.53,44.10,44.19,11362800,16.81
2005-05-05,43.78,44.24,43.76,44.15,9011800,16.79
2005-05-04,43.98,44.24,43.69,43.93,11776000,16.71
2005-05-03,43.57,44.02,43.52,43.76,13355600,16.64
2005-05-02,43.49,43.62,43.24,43.57,10587800,16.57
2005-04-29,42.71,43.50,42.60,43.44,16370800,16.52
2005-04-28,42.63,42.92,42.62,42.69,10612000,16.23
2005-04-27,42.89,42.95,42.48,42.82,10492600,16.28
2005-04-26,42.68,43.31,42.60,42.96,17567600,16.34
2005-04-25,42.43,42.73,42.11,42.68,12265400,16.23
2005-04-22,41.95,42.56,41.89,42.13,13380200,16.02
2005-04-21,42.30,42.30,41.74,41.98,16392600,15.96
2005-04-20,42.52,42.55,41.63,41.88,16812400,15.93
2005-04-19,42.70,42.92,42.06,42.40,25291800,16.12
2005-04-18,41.12,41.33,40.74,40.97,15410600,15.58
2005-04-15,42.08,42.13,41.15,41.29,14048600,15.70
2005-04-14,42.20,42.47,42.02,42.07,13765800,16.00
2005-04-13,42.33,42.57,42.01,42.10,13992400,16.01
2005-04-12,41.77,42.41,41.69,42.33,14217000,16.10
2005-04-11,42.25,42.28,41.81,41.87,9955200,15.92
2005-04-08,42.22,42.40,42.05,42.10,7767400,16.01
2005-04-07,41.82,42.26,41.82,42.12,10670200,16.02
2005-04-06,41.99,42.08,41.60,41.71,8363000,15.86
2005-04-05,41.64,41.95,41.50,41.86,8743600,15.92
2005-04-04,41.60,41.60,41.25,41.47,9298200,15.77
2005-04-01,41.83,41.95,41.29,41.38,11705200,15.74
2005-03-31,41.91,41.91,41.51,41.67,9457400,15.85
2005-03-30,41.45,42.01,41.45,41.95,13239800,15.95
2005-03-29,41.20,41.45,41.09,41.39,10896000,15.74
2005-03-28,41.41,41.59,41.09,41.12,11567800,15.64
2005-03-24,41.43,41.43,40.91,41.20,10321600,15.67
2005-03-23,41.30,41.37,41.06,41.18,13798200,15.66
2005-03-22,41.64,41.87,41.28,41.40,13188600,15.74
2005-03-21,41.62,41.69,41.25,41.60,13221800,15.82
2005-03-18,42.01,42.11,41.40,41.46,31165400,15.77
2005-03-17,41.88,42.15,41.75,42.00,8479200,15.97
2005-03-16,42.25,42.50,41.84,41.94,14509600,15.95
2005-03-15,42.50,42.70,42.18,42.24,10415800,16.06
2005-03-14,42.60,42.75,42.10,42.34,11332000,16.10
2005-03-11,42.90,42.91,42.30,42.48,11803400,16.16
2005-03-10,43.25,43.39,42.97,43.07,9968600,16.27
2005-03-09,43.22,43.43,42.80,43.21,12479200,16.33
2005-03-08,43.57,43.80,43.35,43.42,11534600,16.41
2005-03-07,43.54,43.85,43.51,43.72,9485000,16.52
2005-03-04,43.44,43.77,43.25,43.64,13141400,16.49
2005-03-03,43.19,43.43,43.05,43.18,9450000,16.31
2005-03-02,43.02,43.40,42.86,43.04,9719200,16.26
2005-03-01,42.80,43.40,42.76,43.27,9999400,16.35
2005-02-28,42.86,43.14,42.69,42.80,13223200,16.17
2005-02-25,42.70,43.05,42.37,43.02,10707200,16.25
2005-02-24,42.63,42.82,42.41,42.66,9311000,16.12
2005-02-23,42.79,42.92,42.40,42.58,11546800,16.09
2005-02-22,42.80,43.15,42.46,42.79,17063600,16.17
2005-02-18,43.07,43.07,42.76,42.96,11256600,16.23
2005-02-17,43.34,43.35,42.81,43.00,14434800,16.25
2005-02-16,43.84,44.15,43.15,43.30,33930000,16.36
2005-02-15,42.94,42.94,42.21,42.65,11663400,16.11
2005-02-14,42.96,42.97,42.65,42.86,6977200,16.19
2005-02-11,42.33,43.08,42.33,42.76,10168000,16.16
2005-02-10,42.88,43.10,42.26,42.50,8683800,16.06
2005-02-09,42.81,43.11,42.40,42.76,14255400,16.16
2005-02-08,42.66,42.88,42.44,42.65,9454600,16.11
2005-02-07,42.59,42.59,42.26,42.49,8667000,16.05
2005-02-04,41.61,42.51,41.56,42.47,15542400,16.05
2005-02-03,41.90,41.92,41.60,41.74,9620200,15.77
2005-02-02,41.45,41.93,41.36,41.92,13188200,15.84
2005-02-01,41.50,41.50,41.13,41.42,10813000,15.65
2005-01-31,41.77,41.83,41.39,41.49,14094600,15.68
2005-01-28,41.53,41.63,41.21,41.49,13453000,15.68
2005-01-27,41.68,42.00,41.53,41.76,11226400,15.78
2005-01-26,41.15,41.87,41.15,41.68,15601000,15.75
2005-01-25,41.15,41.43,41.08,41.24,9709400,15.58
2005-01-24,40.95,41.18,40.75,40.96,13641800,15.48
2005-01-21,41.24,41.40,40.81,40.91,13431600,15.46
2005-01-20,41.02,41.54,40.67,41.33,13351600,15.62
2005-01-19,41.09,41.44,41.08,41.10,8542600,15.53
2005-01-18,40.72,41.26,40.60,41.25,10045800,15.59
2005-01-14,40.75,41.11,40.75,40.97,8296400,15.48
2005-01-13,41.16,41.19,40.61,40.74,9431200,15.39
2005-01-12,41.17,41.25,40.85,41.16,10857200,15.55
2005-01-11,41.26,41.32,41.01,41.16,10594000,15.55
2005-01-10,41.07,41.53,41.01,41.39,10577000,15.64
2005-01-07,41.07,41.46,40.85,41.16,9732800,15.55
2005-01-06,40.69,41.15,40.55,41.11,10038600,15.53
2005-01-05,41.00,41.20,40.74,40.77,13271000,15.40
2005-01-04,41.54,41.65,40.90,40.96,16860200,15.48
2005-01-03,41.90,41.97,41.41,41.54,14072000,15.69
2004-12-31,41.68,41.89,41.54,41.64,9805800,15.73
2004-12-30,41.50,41.91,41.32,41.65,9978600,15.74
2004-12-29,41.73,41.74,41.30,41.56,10343200,15.70
2004-12-28,41.75,41.88,41.52,41.85,10439400,15.81
2004-12-27,41.46,41.87,41.45,41.65,8800600,15.74
2004-12-23,41.50,41.80,41.32,41.51,8831800,15.68
2004-12-22,41.01,41.79,41.00,41.58,14404000,15.71
2004-12-21,40.95,41.16,40.80,41.00,14368000,15.49
2004-12-20,41.20,41.21,40.80,40.95,11756400,15.47
2004-12-17,40.99,41.29,40.95,40.95,22433000,15.47
2004-12-16,41.49,41.59,40.95,41.13,13292600,15.54
2004-12-15,41.45,41.56,41.01,41.47,12765800,15.67
2004-12-14,40.86,41.41,40.79,41.30,14325800,15.60
2004-12-13,40.60,40.91,40.24,40.86,13432400,15.44
2004-12-10,40.25,40.74,40.25,40.53,10780000,15.31
2004-12-09,40.14,40.92,40.07,40.81,15715600,15.42
2004-12-08,40.36,40.49,40.17,40.39,12023200,15.26
2004-12-07,40.39,40.50,40.13,40.16,11603200,15.17
2004-12-06,40.77,40.82,40.25,40.39,11860600,15.26
2004-12-03,40.51,41.25,40.50,40.71,20564000,15.38
2004-12-02,39.77,40.50,39.70,40.42,25100400,15.27
2004-12-01,39.45,39.77,39.30,39.77,20019800,15.03
2004-11-30,39.53,39.71,39.21,39.31,16382800,14.85
2004-11-29,40.00,40.00,39.35,39.71,13666800,15.00
2004-11-26,39.70,39.94,39.68,39.86,6474800,14.97
2004-11-24,39.80,39.83,39.60,39.80,11893600,14.94
2004-11-23,39.80,39.85,39.39,39.71,15814800,14.91
2004-11-22,39.90,39.90,39.48,39.87,14761600,14.97
2004-11-19,40.20,40.37,39.71,39.73,18230600,14.92
2004-11-18,40.48,40.49,40.06,40.28,12628600,15.12
2004-11-17,40.30,40.79,39.91,40.28,14161200,15.12
2004-11-16,40.59,41.00,40.15,40.25,14366400,15.11
2004-11-15,40.70,40.81,40.42,40.58,13567400,15.24
2004-11-12,40.71,40.81,40.10,40.79,23008600,15.31
2004-11-11,40.17,41.10,39.36,40.96,37510800,15.38
2004-11-10,41.48,41.49,41.01,41.17,10052000,15.46
2004-11-09,41.45,41.56,41.21,41.24,10215800,15.48
2004-11-08,41.55,41.60,41.18,41.28,10122200,15.50
2004-11-05,41.67,41.74,41.15,41.40,12283600,15.54
2004-11-04,40.99,41.48,40.92,41.36,17884000,15.53
2004-11-03,40.78,41.08,40.60,40.85,13773800,15.34
2004-11-02,40.00,41.25,40.00,40.65,12005400,15.26
2004-11-01,40.70,40.78,40.31,40.53,11649200,15.22
2004-10-29,40.90,40.90,40.50,40.66,16822600,15.27
2004-10-28,40.33,40.75,39.99,40.49,12326400,15.20
2004-10-27,39.13,40.43,38.93,40.43,17942400,15.18
2004-10-26,38.75,39.50,38.30,39.30,16715800,14.76
2004-10-25,39.02,39.03,38.41,38.65,14432800,14.51
2004-10-22,40.00,40.25,38.75,38.90,22106400,14.61
2004-10-21,39.30,39.52,39.15,39.48,11923600,14.82
