Date,Open,High,Low,Close,Volume,Adj Close
2014-10-20,111.53,112.28,110.97,111.49,8823800,111.49
2014-10-17,111.78,112.74,110.73,111.80,10895500,111.80
2014-10-16,107.96,111.32,107.20,111.06,11908400,111.06
2014-10-15,108.57,109.50,106.65,109.27,15278400,109.27
2014-10-14,112.60,113.05,109.10,109.78,11524800,109.78
2014-10-13,113.55,114.59,111.85,112.03,7799100,112.03
2014-10-10,114.70,115.73,112.88,113.89,9253100,113.89
2014-10-09,117.02,117.08,114.24,114.51,11475900,114.51
2014-10-08,115.83,118.25,115.15,117.95,9517400,117.95
2014-10-07,117.47,118.43,116.00,116.02,7303800,116.02
2014-10-06,117.91,119.05,117.28,118.09,5409500,118.09
2014-10-03,118.16,118.16,116.40,117.71,6298300,117.71
2014-10-02,117.39,117.90,116.13,117.11,8154500,117.11
2014-10-01,118.80,119.35,117.38,117.65,8027900,117.65
2014-09-30,120.51,120.51,118.66,119.32,8289100,119.32
2014-09-29,120.72,120.74,119.14,120.55,6791500,120.55
2014-09-26,120.55,122.04,120.02,121.47,5500500,121.47
2014-09-25,122.20,122.61,120.68,120.68,6441800,120.68
2014-09-24,123.07,123.07,120.85,122.40,8005900,122.40
2014-09-23,123.53,123.98,122.86,123.06,5620700,123.06
2014-09-22,124.60,124.92,123.47,123.49,5834300,123.49
2014-09-19,124.94,125.70,124.65,124.80,10090000,124.80
2014-09-18,124.85,125.04,123.85,124.14,4683200,124.14
2014-09-17,125.13,125.49,124.45,124.72,4583500,124.72
2014-09-16,124.06,125.68,123.61,124.96,6587200,124.96
2014-09-15,122.35,124.78,122.06,124.24,5437600,124.24
2014-09-12,123.54,123.66,122.21,122.66,4915600,122.66
2014-09-11,123.28,124.07,122.41,123.83,6569600,123.83
2014-09-10,124.46,124.74,123.01,124.28,10941800,124.28
2014-09-09,124.49,125.79,124.26,125.18,6721600,125.18
2014-09-08,126.68,126.75,125.69,126.21,4200800,126.21
2014-09-05,127.15,127.44,126.16,127.40,5035500,127.40
2014-09-04,128.21,128.46,126.20,126.80,5191200,126.80
2014-09-03,128.45,128.88,127.67,127.86,3846300,127.86
2014-09-02,129.20,129.38,127.06,127.54,4744500,127.54
2014-08-29,129.00,129.53,128.50,129.45,3519000,129.45
2014-08-28,128.28,128.90,128.25,128.75,2409000,128.75
2014-08-27,128.41,128.82,128.19,128.64,2756000,128.64
2014-08-26,128.06,128.71,127.94,128.25,2822100,128.25
2014-08-25,127.57,128.07,127.38,127.84,2629200,127.84
2014-08-22,127.02,127.50,126.47,127.11,3236900,127.11
2014-08-21,127.68,128.18,127.18,127.93,2668100,127.93
2014-08-20,127.25,127.60,126.78,127.49,3230300,127.49
2014-08-19,126.72,127.70,126.55,127.63,3887800,127.63
2014-08-18,126.27,126.59,125.63,126.30,4630000,126.30
2014-08-15,126.42,126.79,125.68,126.10,5754300,126.10
2014-08-14,127.68,127.70,126.53,126.96,4524000,125.89
2014-08-13,127.64,128.24,126.87,127.60,3518200,126.52
2014-08-12,127.14,127.28,126.26,127.09,4944100,126.02
2014-08-11,128.16,128.67,127.54,127.71,3466500,126.63
2014-08-08,126.07,127.96,125.91,127.86,4730700,126.78
2014-08-07,126.19,126.73,124.83,125.65,4650700,124.59
2014-08-06,124.90,126.97,124.80,125.73,5134900,124.67
2014-08-05,127.81,127.81,124.58,124.96,8066700,123.91
2014-08-04,127.69,128.36,126.03,128.17,7360000,127.09
2014-08-01,127.76,128.96,126.36,127.90,7377800,126.82
2014-07-31,131.73,131.97,129.10,129.24,7973700,128.15
2014-07-30,132.97,133.69,131.50,132.53,4601800,131.41
2014-07-29,132.90,133.72,132.42,132.42,4189100,131.30
2014-07-28,133.56,133.80,132.89,133.24,4625000,132.12
2014-07-25,134.58,134.61,133.06,133.57,3702000,132.44
2014-07-24,134.03,135.10,133.69,134.85,5337900,133.71
2014-07-23,132.70,133.93,132.48,133.88,4589500,132.75
2014-07-22,131.55,133.20,131.55,132.58,4391700,131.46
2014-07-21,130.11,131.34,130.01,131.29,3714000,130.18
2014-07-18,130.64,130.73,129.58,130.39,4339400,129.29
2014-07-17,130.64,131.50,129.88,130.08,4953600,128.98
2014-07-16,129.89,130.94,129.69,130.89,4491800,129.79
2014-07-15,129.07,129.50,128.61,129.26,4845000,128.17
2014-07-14,128.80,129.50,128.38,129.26,4135800,128.17
2014-07-11,129.13,129.89,128.03,128.47,5242700,127.39
2014-07-10,130.48,130.86,129.90,130.25,4404800,129.15
2014-07-09,130.27,131.69,129.99,131.39,5200800,130.28
2014-07-08,129.70,130.38,129.52,129.90,4687600,128.81
2014-07-07,130.44,130.64,130.02,130.47,3660000,129.37
2014-07-03,131.44,131.59,130.72,131.19,3514000,130.08
2014-07-02,130.53,130.92,129.99,130.23,5136800,129.13
2014-07-01,130.94,131.42,130.46,130.54,4000500,129.44
2014-06-30,130.15,130.63,129.37,130.55,5698900,129.45
2014-06-27,130.73,130.95,129.30,130.36,8674700,129.26
2014-06-26,131.21,131.22,129.53,130.92,6111400,129.82
2014-06-25,131.34,132.36,131.01,131.23,6714200,130.12
2014-06-24,132.74,133.46,131.71,131.77,8581100,130.66
2014-06-23,132.52,133.57,132.42,132.98,11006900,131.86
2014-06-20,131.95,132.40,130.88,132.34,11348300,131.22
2014-06-19,130.29,132.00,129.91,131.99,7419900,130.88
2014-06-18,128.96,130.50,128.36,130.28,7697700,129.18
2014-06-17,127.90,129.04,127.57,128.83,6720700,127.74
2014-06-16,127.15,128.81,127.14,128.54,7065300,127.46
2014-06-13,125.94,127.26,125.90,127.26,5573600,126.19
2014-06-12,125.73,126.23,125.42,126.11,6815800,125.05
2014-06-11,125.13,125.47,124.62,125.18,4570900,124.13
2014-06-10,124.98,125.37,124.15,125.34,5869400,124.28
2014-06-09,124.01,124.64,123.88,124.37,3657700,123.32
2014-06-06,123.70,124.70,123.54,124.19,4295400,123.14
2014-06-05,122.53,123.78,122.46,123.52,4220600,122.48
2014-06-04,122.32,122.68,122.00,122.35,3285500,121.32
2014-06-03,122.39,122.82,121.72,122.55,3563800,121.52
2014-06-02,122.93,123.04,122.01,122.21,3689800,121.18
2014-05-30,122.24,122.88,122.01,122.79,5174700,121.76
2014-05-29,122.89,122.90,121.65,122.32,6255000,121.29
2014-05-28,122.90,123.31,122.52,122.52,4702900,121.49
2014-05-27,123.76,123.99,122.75,122.84,4283300,121.80
2014-05-23,124.10,124.36,123.33,123.37,3808100,122.33
2014-05-22,124.10,124.41,123.56,123.63,3262700,122.59
2014-05-21,123.00,124.36,122.94,124.16,4758700,123.11
2014-05-20,122.95,123.10,122.24,122.50,4044400,121.47
2014-05-19,122.95,123.42,122.85,122.95,4042300,121.91
2014-05-16,123.96,124.35,122.89,123.18,6435100,122.14
2014-05-15,125.17,125.50,123.55,123.81,5939500,122.77
2014-05-14,126.14,126.78,125.76,126.42,4961400,124.29
2014-05-13,125.57,125.99,124.97,125.85,4415200,123.73
2014-05-12,125.57,125.57,124.63,125.24,4914700,123.13
2014-05-09,125.39,126.07,124.64,125.03,4826100,122.93
2014-05-08,125.70,126.13,124.87,125.09,5009800,122.99
2014-05-07,125.95,126.78,125.64,126.23,5436000,124.11
2014-05-06,125.00,125.69,124.52,124.97,5600000,122.87
2014-05-05,124.82,125.85,124.34,125.36,4224400,123.25
2014-05-02,123.90,125.80,123.58,124.72,5406100,122.62
2014-05-01,125.66,125.76,124.28,124.94,6379600,122.84
2014-04-30,125.76,125.98,125.31,125.52,6123500,123.41
2014-04-29,125.92,127.27,125.76,125.97,6666800,123.85
2014-04-28,124.26,126.06,124.25,125.73,7687800,123.62
2014-04-25,124.23,124.70,123.58,123.99,5776300,121.90
2014-04-24,124.84,124.92,124.14,124.30,5185300,122.21
2014-04-23,124.19,124.96,124.19,124.69,5596300,122.59
2014-04-22,123.87,124.35,123.61,124.00,5849200,121.91
2014-04-21,123.05,124.40,123.05,124.24,6351100,122.15
2014-04-17,121.72,123.85,121.72,123.68,8604900,121.60
2014-04-16,120.90,122.12,120.90,121.83,7277000,119.78
2014-04-15,118.71,120.31,118.34,120.30,7681900,118.28
2014-04-14,117.84,118.83,117.34,118.70,6817700,116.70
2014-04-11,116.50,117.73,116.50,117.03,7028800,115.06
2014-04-10,117.20,118.06,116.55,116.69,8769200,114.73
2014-04-09,117.83,119.25,117.59,119.10,5376500,117.10
2014-04-08,117.66,118.31,117.18,117.80,4706100,115.82
2014-04-07,118.32,118.82,117.34,117.34,5241300,115.37
2014-04-04,119.75,119.75,118.59,118.80,5301300,116.80
2014-04-03,119.78,119.79,118.89,119.04,4446400,117.04
2014-04-02,118.52,119.54,118.52,119.35,4505600,117.34
2014-04-01,119.15,119.61,118.84,119.00,5391400,117.00
2014-03-31,118.79,119.62,118.49,118.91,5482700,116.91
2014-03-28,118.13,118.55,117.70,118.50,5875100,116.51
2014-03-27,117.75,117.99,116.83,117.67,5224600,115.69
2014-03-26,117.80,118.28,117.36,117.71,5971600,115.73
2014-03-25,116.23,117.19,116.21,117.09,5573000,115.12
2014-03-24,116.00,116.69,115.65,115.85,5386900,113.90
2014-03-21,116.29,118.00,115.58,115.63,14893600,113.69
2014-03-20,114.85,116.08,114.32,115.51,5280600,113.57
2014-03-19,115.88,116.74,114.66,115.20,5569600,113.26
2014-03-18,115.62,116.56,115.20,116.24,6329600,114.28
2014-03-17,114.26,115.29,114.13,115.07,5894500,113.13
2014-03-14,114.36,114.90,113.68,114.10,6280000,112.18
2014-03-13,115.60,115.75,114.12,114.45,5405100,112.52
2014-03-12,114.14,116.36,114.13,115.65,6812900,113.70
2014-03-11,115.90,116.23,114.24,114.51,6274300,112.58
2014-03-10,115.45,115.94,114.12,115.84,6203000,113.89
2014-03-07,115.07,115.95,114.64,115.08,5055600,113.14
2014-03-06,114.71,115.15,114.35,114.85,5179600,112.92
2014-03-05,115.08,115.26,114.01,114.43,6703700,112.51
2014-03-04,115.89,116.27,115.26,115.32,5611500,113.38
2014-03-03,114.79,116.19,114.26,114.84,6046200,112.91
2014-02-28,115.87,116.74,114.81,115.33,6944600,113.39
2014-02-27,115.66,115.82,114.56,115.69,4922600,113.74
2014-02-26,114.82,115.86,114.40,115.51,6113800,113.57
2014-02-25,114.37,115.44,114.24,114.97,5976100,113.04
2014-02-24,113.37,115.00,113.05,114.15,7337900,112.23
2014-02-21,114.72,114.74,112.60,112.68,9221100,110.78
2014-02-20,113.51,115.33,113.10,114.60,8406900,112.67
2014-02-19,112.55,115.05,112.47,113.60,7989900,111.69
2014-02-18,113.86,114.11,112.60,112.71,6106600,110.81
2014-02-14,112.58,113.83,111.59,113.48,6776400,111.57
2014-02-13,111.73,112.74,111.18,112.51,5061600,110.62
2014-02-12,112.89,112.89,111.81,112.03,6422100,110.15
2014-02-11,112.03,113.87,111.95,113.58,6874700,110.69
2014-02-10,112.47,112.47,111.08,111.69,9251300,108.84
2014-02-07,111.91,112.12,110.39,112.05,7071800,109.20
2014-02-06,110.11,111.35,109.91,111.27,7983300,108.44
2014-02-05,111.00,111.00,109.27,109.52,10562900,106.73
2014-02-04,111.86,112.04,110.49,110.83,9717200,108.01
2014-02-03,112.35,112.46,110.54,111.14,11275300,108.31
2014-01-31,113.90,113.90,111.11,111.63,15523500,108.79
2014-01-30,116.31,116.96,115.18,116.45,5538700,113.48
2014-01-29,116.14,116.89,115.71,116.00,5522100,113.04
2014-01-28,116.72,117.03,116.07,116.84,4303700,113.86
2014-01-27,116.26,117.25,115.88,116.43,6179500,113.46
2014-01-24,117.87,118.14,116.26,116.29,7094900,113.33
2014-01-23,119.84,119.85,118.26,118.39,6205800,115.37
2014-01-22,120.51,120.76,119.97,120.43,4977500,117.36
2014-01-21,120.74,120.89,119.51,120.36,5602300,117.29
2014-01-17,119.03,120.38,118.74,119.29,7199700,116.25
2014-01-16,119.11,119.29,118.19,118.83,5041100,115.80
2014-01-15,119.69,120.07,119.05,119.18,5829300,116.14
2014-01-14,119.40,119.75,118.80,119.57,6904600,116.52
2014-01-13,120.81,120.90,119.01,119.25,6504200,116.21
2014-01-10,122.50,122.84,120.37,121.01,8127500,117.93
2014-01-09,123.42,123.42,122.02,123.29,5643500,120.15
2014-01-08,124.44,124.46,122.75,123.29,8282500,120.15
2014-01-07,124.42,125.32,123.65,125.07,4563300,121.88
2014-01-06,124.59,124.80,123.52,124.02,4252300,120.86
2014-01-03,124.60,124.89,123.86,124.35,3506000,121.18
2014-01-02,124.46,124.88,123.71,124.14,4540300,120.98
2013-12-31,124.68,125.17,123.93,124.91,3475600,121.73
2013-12-30,124.79,125.21,123.90,124.23,4688500,121.07
2013-12-27,125.00,125.65,124.69,125.23,3455300,122.04
2013-12-26,123.60,124.99,123.55,124.81,3415200,121.63
2013-12-24,122.77,123.55,122.70,123.51,1587800,120.36
2013-12-23,123.41,123.59,122.63,122.80,4062400,119.67
2013-12-20,122.82,123.79,122.40,122.78,9455200,119.65
2013-12-19,121.57,123.40,121.06,123.22,6540600,120.08
2013-12-18,119.33,121.77,119.21,121.60,8206400,118.50
2013-12-17,120.12,120.23,118.25,118.74,6824000,115.71
2013-12-16,120.46,120.70,119.81,120.22,7304500,117.16
2013-12-13,120.44,121.14,119.38,119.90,5268100,116.85
2013-12-12,121.78,122.10,120.57,120.99,7221200,117.91
2013-12-11,123.82,123.89,121.80,122.10,7309900,118.99
2013-12-10,123.79,123.94,122.70,123.66,5602700,120.51
2013-12-09,122.27,123.88,122.16,123.34,7706500,120.20
2013-12-06,122.05,122.36,121.65,122.29,4179100,119.17
2013-12-05,121.27,122.00,120.71,121.10,4706800,118.01
2013-12-04,122.10,122.83,121.19,121.77,4391800,118.67
2013-12-03,122.31,122.90,121.87,122.52,5410200,119.40
2013-12-02,122.87,123.06,122.05,122.34,5384000,119.22
2013-11-29,122.83,123.30,122.00,122.44,3721000,119.32
2013-11-27,122.62,122.74,121.64,122.42,3906700,119.30
2013-11-26,123.41,123.70,122.65,122.78,4597500,119.65
2013-11-25,123.77,124.10,123.22,123.74,3925300,120.59
2013-11-22,123.54,124.19,122.42,124.03,3887400,120.87
2013-11-21,122.36,123.60,122.36,123.46,4884300,120.31
2013-11-20,122.16,122.75,121.60,122.00,4571300,118.89
2013-11-19,120.55,122.38,120.27,122.06,5891800,118.95
2013-11-18,120.71,120.89,120.07,120.56,4788700,117.49
2013-11-15,119.78,120.27,119.13,120.06,6008000,117.00
2013-11-14,119.58,119.93,119.32,119.56,5470900,116.51
2013-11-13,119.58,120.15,119.19,120.09,6212000,116.06
2013-11-12,121.03,121.25,119.63,120.00,6914200,115.97
2013-11-11,121.18,121.50,120.71,121.08,3427600,117.01
2013-11-08,119.67,121.21,119.58,121.19,11331000,117.12
2013-11-07,121.60,121.88,119.42,119.91,10131200,115.88
2013-11-06,119.30,121.41,118.82,121.14,8373200,117.07
2013-11-05,117.60,118.90,117.07,118.45,6623300,114.47
2013-11-04,118.59,118.60,117.32,118.10,6670300,114.13
2013-11-01,119.04,119.44,117.00,118.01,9344200,114.05
2013-10-31,120.15,121.33,119.83,119.96,7752500,115.93
2013-10-30,121.54,121.96,119.91,120.30,4999100,116.26
2013-10-29,121.33,122.01,121.16,121.50,4241700,117.42
2013-10-28,120.56,121.15,120.09,120.91,5497700,116.85
2013-10-25,120.59,121.22,120.27,120.59,4273300,116.54
2013-10-24,120.67,121.00,119.91,120.56,4188100,116.51
2013-10-23,120.29,120.64,119.84,120.13,4961900,116.09
2013-10-22,120.14,120.79,119.71,120.64,6444900,116.59
2013-10-21,119.63,120.19,119.31,119.82,4360700,115.80
2013-10-18,119.61,119.85,119.13,119.65,6231100,115.63
2013-10-17,119.10,119.61,118.67,119.52,5254800,115.51
2013-10-16,119.42,119.72,118.34,119.16,5614200,115.16
2013-10-15,118.56,119.07,117.77,118.15,6414700,114.18
2013-10-14,117.33,118.75,116.32,118.58,4789800,114.60
2013-10-11,116.57,117.71,115.93,117.67,6535800,113.72
2013-10-10,115.24,116.38,114.44,116.38,11133000,112.47
2013-10-09,116.55,116.80,115.32,116.13,8861700,112.23
2013-10-08,117.89,118.09,116.71,116.73,6744200,112.81
2013-10-07,117.43,118.50,117.21,117.87,5677400,113.91
2013-10-04,118.50,118.54,117.52,118.13,6538500,114.16
2013-10-03,120.62,120.66,117.93,118.25,10203700,114.28
2013-10-02,121.04,121.18,119.76,120.83,5899800,116.77
2013-10-01,121.27,121.74,120.84,121.32,4702300,117.24
2013-09-30,121.60,122.02,120.50,121.50,6421800,117.42
2013-09-27,123.23,123.26,122.51,122.64,4518800,118.52
2013-09-26,124.10,124.44,123.02,123.49,5022600,119.34
2013-09-25,124.77,125.03,124.07,124.07,4498900,119.90
2013-09-24,125.34,125.84,124.41,124.49,6097900,120.31
2013-09-23,124.62,125.62,124.57,125.52,5450600,121.30
2013-09-20,125.66,126.23,124.74,124.92,10264700,120.72
2013-09-19,125.86,126.12,125.25,125.44,4440800,121.23
2013-09-18,124.36,126.43,123.82,125.82,6296900,121.59
2013-09-17,124.10,125.19,124.08,124.34,5458200,120.16
2013-09-16,124.98,125.19,123.98,124.08,4277800,119.91
2013-09-13,123.98,124.83,123.81,124.14,3094000,119.97
2013-09-12,124.05,124.62,123.64,123.89,4529700,119.73
2013-09-11,123.05,124.00,122.79,123.92,4995800,119.76
2013-09-10,122.82,123.01,121.21,123.01,6000800,118.88
2013-09-09,121.21,122.47,121.21,122.22,4482000,118.11
2013-09-06,121.53,122.75,119.01,121.21,5690200,117.14
2013-09-05,121.08,121.67,120.91,121.37,3337300,117.29
2013-09-04,120.35,121.27,119.94,120.86,3671200,116.80
2013-09-03,121.34,121.48,120.00,120.55,4154300,116.50
2013-08-30,120.52,120.88,120.07,120.43,4696100,116.38
2013-08-29,121.15,121.56,120.06,120.37,5488800,116.33
2013-08-28,119.46,122.36,119.46,121.81,7615400,117.72
2013-08-27,118.24,119.67,118.07,118.81,5185600,114.82
2013-08-26,119.74,119.92,118.52,118.84,3783400,114.85
2013-08-23,118.69,119.73,118.12,119.53,4675900,115.51
2013-08-22,117.94,119.19,117.43,118.29,4028600,114.32
2013-08-21,118.38,118.50,117.22,117.70,5648600,113.75
2013-08-20,118.59,119.30,118.29,118.29,4490700,114.32
2013-08-19,119.69,120.00,118.52,118.66,4308900,114.67
2013-08-16,119.89,120.19,119.05,119.88,5652500,115.85
2013-08-15,120.68,121.00,120.00,120.25,4247800,116.21
2013-08-14,122.76,122.96,121.54,122.05,6884900,116.98
2013-08-13,121.93,123.23,121.40,122.50,4461000,117.42
2013-08-12,122.00,122.07,120.91,121.80,6014800,116.74
2013-08-09,123.12,123.12,121.68,122.50,5739400,117.42
2013-08-08,123.88,124.21,121.91,123.07,5639200,117.96
2013-08-07,123.03,123.92,122.80,123.33,3898500,118.21
2013-08-06,123.97,124.16,123.01,123.14,4677700,118.03
2013-08-05,124.72,124.75,123.76,123.99,3733700,118.84
2013-08-02,124.87,125.10,123.30,124.95,7472700,119.76
2013-08-01,126.49,126.66,125.64,126.44,5757100,121.19
2013-07-31,126.02,126.91,125.46,125.89,5394300,120.66
2013-07-30,126.20,126.96,125.19,125.78,4589500,120.56
2013-07-29,127.37,127.37,125.89,126.17,4028900,120.93
2013-07-26,127.03,127.62,126.09,127.56,4829900,122.27
2013-07-25,126.14,127.83,125.79,127.76,4466400,122.46
2013-07-24,127.25,127.63,125.90,126.37,4527800,121.12
2013-07-23,127.07,127.65,126.70,127.26,3763300,121.98
2013-07-22,126.71,127.61,126.65,127.03,4056100,121.76
2013-07-19,125.79,126.91,125.17,126.91,5929900,121.64
2013-07-18,124.68,125.65,124.64,125.47,4324100,120.26
2013-07-17,124.65,125.00,124.29,124.35,3634600,119.19
2013-07-16,124.71,125.24,123.55,124.12,4002900,118.97
2013-07-15,124.11,125.14,124.06,124.68,4062000,119.50
2013-07-12,123.52,124.15,123.04,124.06,5615000,118.91
2013-07-11,123.95,124.11,122.51,123.77,7235100,118.63
2013-07-10,123.45,124.54,122.71,122.90,5549600,117.80
2013-07-09,122.39,123.74,122.05,123.27,6252900,118.15
2013-07-08,121.29,122.31,120.98,121.24,4964400,116.21
2013-07-05,119.69,120.86,119.10,120.51,4386200,115.51
2013-07-03,119.24,119.30,118.61,119.08,3034800,114.14
2013-07-02,119.09,120.33,118.59,119.15,4912000,114.20
2013-07-01,118.35,120.01,118.00,119.08,5053000,114.14
2013-06-28,118.79,119.56,118.14,118.34,6504400,113.43
2013-06-27,118.52,119.54,118.49,118.71,4459400,113.78
2013-06-26,118.34,118.54,117.00,118.15,4820700,113.25
2013-06-25,117.75,117.87,116.92,117.45,5983100,112.57
2013-06-24,117.71,118.03,116.02,116.82,6785700,111.97
2013-06-21,119.24,119.54,117.26,118.93,10692100,113.99
2013-06-20,119.54,119.66,117.57,117.95,7624100,113.05
2013-06-19,121.80,122.38,120.41,120.50,4634300,115.50
2013-06-18,121.03,121.72,120.86,121.52,4544800,116.48
2013-06-17,120.45,121.78,120.28,121.22,4046900,116.19
2013-06-14,121.13,121.68,120.10,120.28,4415300,115.29
2013-06-13,119.90,121.83,119.81,121.66,4656700,116.61
2013-06-12,122.32,122.73,119.61,119.97,5489200,114.99
2013-06-11,121.87,122.76,121.26,121.45,4548000,116.41
2013-06-10,122.94,122.98,121.80,122.69,5585600,117.60
2013-06-07,121.22,121.97,120.14,121.70,6089800,116.65
2013-06-06,121.27,121.49,118.66,120.59,10141500,115.58
2013-06-05,122.34,123.10,121.31,121.57,7745600,116.52
2013-06-04,122.82,123.65,122.14,122.96,7675500,117.86
2013-06-03,122.35,124.12,122.35,124.09,7256900,118.94
2013-05-31,124.64,125.30,122.75,122.75,7905000,117.65
2013-05-30,125.23,125.97,124.51,125.11,4353400,119.92
2013-05-29,126.07,126.73,124.81,125.49,6422400,120.28
2013-05-28,126.39,127.40,125.86,126.43,6598500,121.18
2013-05-24,124.50,125.56,124.33,125.45,5593200,120.24
2013-05-23,124.21,125.83,124.21,125.40,8096100,120.19
2013-05-22,125.91,126.98,124.60,124.93,9350100,119.74
2013-05-21,124.84,126.20,124.75,125.94,6699300,120.71
2013-05-20,123.43,124.84,123.18,124.78,5298200,119.60
2013-05-17,122.74,123.42,122.27,123.42,6850200,118.30
2013-05-16,122.74,123.37,122.50,122.76,5549800,117.66
2013-05-15,123.73,123.73,122.60,123.01,7950400,117.90
2013-05-14,122.92,125.00,122.91,125.00,6965800,118.85
2013-05-13,122.90,123.10,122.17,122.85,16870100,116.81
2013-05-10,123.38,123.71,122.11,123.23,10581700,117.17
2013-05-09,123.46,123.95,122.96,123.64,9237500,117.56
2013-05-08,122.98,123.60,122.85,123.36,4479800,117.29
2013-05-07,123.35,123.72,122.54,123.04,4412600,116.99
2013-05-06,123.32,123.78,122.71,123.25,4668700,117.19
2013-05-03,122.69,123.91,122.46,123.49,6384300,117.42
2013-05-02,121.00,122.33,120.63,122.04,5066100,116.04
2013-05-01,121.25,121.57,120.05,120.27,6082100,114.36
2013-04-30,121.05,122.01,120.12,122.01,6907400,116.01
2013-04-29,120.44,121.60,120.04,121.32,5158500,115.35
2013-04-26,119.00,120.41,118.68,120.04,6012200,114.14
2013-04-25,119.07,120.00,118.30,118.51,5602800,112.68
2013-04-24,118.04,118.68,117.98,118.28,4559000,112.46
2013-04-23,116.99,118.09,115.90,117.48,6745200,111.70
2013-04-22,116.39,117.10,115.89,116.57,5435700,110.84
2013-04-19,116.36,116.95,115.83,115.90,7573200,110.20
2013-04-18,114.88,116.12,114.60,115.59,6451600,109.91
2013-04-17,116.40,116.40,114.12,114.81,8291200,109.16
2013-04-16,117.34,117.50,116.21,117.01,6511400,111.26
2013-04-15,118.81,118.90,116.50,116.57,9766800,110.84
2013-04-12,120.46,120.90,119.50,119.94,6391700,114.04
2013-04-11,119.96,121.15,119.52,120.95,6092300,115.00
2013-04-10,118.89,119.83,118.51,119.64,5452000,113.76
2013-04-09,117.99,118.87,117.63,118.64,4849700,112.81
2013-04-08,117.45,117.87,116.65,117.81,4117400,112.02
2013-04-05,116.64,117.64,116.17,117.52,5029900,111.74
2013-04-04,117.93,118.68,117.17,118.07,5409700,112.26
2013-04-03,119.18,119.25,117.35,117.78,7175000,111.99
2013-04-02,119.84,119.95,118.66,119.00,4813900,113.15
2013-04-01,118.99,119.86,118.76,119.61,4322200,113.73
2013-03-28,120.44,120.73,118.76,118.82,8280100,112.98
2013-03-27,120.50,120.71,119.70,120.19,4329600,114.28
2013-03-26,120.74,121.13,120.32,120.98,4256400,115.03
2013-03-25,121.50,121.56,119.56,120.18,6345300,114.27
2013-03-22,120.66,121.40,120.48,121.18,5190700,115.22
2013-03-21,120.00,120.99,119.81,120.34,6168500,114.42
2013-03-20,119.98,120.88,119.86,120.35,5945300,114.43
2013-03-19,119.39,119.81,118.65,119.46,5244200,113.59
2013-03-18,118.78,119.90,118.70,119.13,4828700,113.27
2013-03-15,119.59,119.92,118.91,119.68,10215600,113.79
2013-03-14,118.73,120.26,118.60,120.00,7476700,114.10
2013-03-13,118.38,118.70,118.06,118.36,5393300,112.54
2013-03-12,118.88,119.30,118.16,118.25,4625000,112.43
2013-03-11,118.63,118.80,118.10,118.73,4528400,112.89
2013-03-08,118.95,119.11,117.99,118.57,4992000,112.74
2013-03-07,118.62,118.89,118.21,118.56,4378700,112.73
2013-03-06,118.30,118.78,118.03,118.47,5362200,112.64
2013-03-05,117.97,118.25,117.67,117.93,6356000,112.13
2013-03-04,116.78,117.81,116.08,117.49,5046700,111.71
2013-03-01,116.73,117.24,115.95,116.90,5570300,111.15
2013-02-28,116.57,117.89,116.35,117.15,5953600,111.39
2013-02-27,114.71,116.95,114.71,116.65,4540600,110.91
2013-02-26,114.47,115.17,113.75,114.96,6113100,109.31
2013-02-25,116.50,117.34,113.50,113.54,7522800,107.96
2013-02-22,115.51,116.23,114.82,115.96,5207200,110.26
2013-02-21,114.79,115.30,114.09,114.99,4795100,109.34
2013-02-20,115.93,116.10,114.84,114.99,5447000,109.34
2013-02-19,115.19,116.26,115.19,115.92,5023300,110.22
2013-02-15,115.50,115.70,114.03,114.96,6353200,109.31
2013-02-14,115.16,116.26,115.07,115.71,5226400,110.02
2013-02-13,115.43,115.84,114.91,115.53,4111000,109.85
2013-02-12,115.72,116.84,115.51,116.50,4530600,109.92
2013-02-11,115.68,115.84,115.01,115.64,3766300,109.10
2013-02-08,114.93,115.78,114.90,115.64,4457200,109.10
2013-02-07,115.99,116.00,114.33,115.02,5423900,108.52
2013-02-06,115.43,115.92,114.85,115.91,4459800,109.36
2013-02-05,115.74,116.38,115.51,115.81,5067800,109.26
2013-02-04,115.02,115.89,114.29,115.20,6397600,108.69
2013-02-01,115.84,116.69,115.05,116.50,6415900,109.92
2013-01-31,116.22,116.90,115.15,115.15,7777900,108.64
2013-01-30,117.07,117.50,116.26,116.45,5168200,109.87
2013-01-29,116.28,117.40,116.25,117.21,4370100,110.58
2013-01-28,116.56,116.58,115.41,116.04,4520500,109.48
2013-01-25,115.52,116.38,115.15,116.20,4745400,109.63
2013-01-24,115.49,116.37,115.28,115.50,4895800,108.97
2013-01-23,115.35,115.90,114.93,115.01,5031800,108.51
2013-01-22,115.11,115.94,114.53,115.91,5398000,109.36
2013-01-18,115.23,115.24,114.06,115.24,8538000,108.73
2013-01-17,114.73,115.86,114.59,114.74,6966000,108.25
2013-01-16,113.31,114.33,113.17,113.97,6148500,107.53
2013-01-15,112.26,113.47,112.15,113.44,5637600,107.03
2013-01-14,111.38,112.95,111.35,112.85,6373900,106.47
2013-01-11,111.20,112.08,110.80,111.73,5456300,105.41
2013-01-10,110.19,110.76,110.09,110.47,5276400,104.23
2013-01-09,109.72,110.08,109.20,109.54,4558600,103.35
2013-01-08,109.48,109.69,109.10,109.26,6325400,103.08
2013-01-07,110.02,110.09,109.19,109.75,4861000,103.55
2013-01-04,109.99,110.62,109.90,110.50,4414500,104.25
2013-01-03,110.14,110.92,109.51,109.92,6817000,103.71
2013-01-02,110.27,110.42,108.74,110.39,6144100,104.15
2012-12-31,105.75,108.23,105.75,108.14,6554000,102.03
2012-12-28,107.68,107.78,106.30,106.45,5277100,100.43
2012-12-27,108.46,108.86,107.27,108.52,5525700,102.39
2012-12-26,109.10,109.27,108.21,108.46,4094300,102.33
2012-12-24,109.30,109.39,108.48,108.63,2284400,102.49
2012-12-21,109.57,110.30,108.56,109.71,15611700,103.51
2012-12-20,110.00,110.67,109.65,110.38,5873900,104.14
2012-12-19,110.47,111.11,109.89,109.91,7623200,103.70
2012-12-18,108.54,110.40,108.32,110.10,7102700,103.88
2012-12-17,107.97,108.84,107.94,108.68,6097100,102.54
2012-12-14,107.61,108.39,107.40,107.82,5889300,101.73
2012-12-13,108.54,108.54,107.46,107.91,4909800,101.81
2012-12-12,108.17,109.18,107.93,108.08,5968200,101.97
2012-12-11,107.29,108.23,107.15,107.74,5922700,101.65
2012-12-10,107.10,107.69,106.47,106.96,5512100,100.91
2012-12-07,106.73,107.00,106.14,106.99,4947300,100.94
2012-12-06,105.49,106.50,105.29,106.45,7392300,100.43
2012-12-05,104.38,105.81,104.00,105.17,6430800,99.23
2012-12-04,104.40,105.09,103.94,103.96,6665100,98.08
2012-12-03,106.00,106.07,104.38,104.66,5736400,98.74
2012-11-30,106.10,106.37,105.27,105.69,6676400,99.72
2012-11-29,105.89,106.69,105.38,105.79,5756200,99.81
2012-11-28,102.98,105.62,102.76,105.58,7024200,99.61
2012-11-27,105.00,105.16,103.20,103.38,6612400,97.54
2012-11-26,104.75,104.99,104.25,104.99,4354100,99.06
2012-11-23,104.87,105.47,104.46,105.47,2776400,99.51
2012-11-21,103.95,104.12,103.41,104.10,3656400,98.22
2012-11-20,104.01,104.12,102.92,103.56,5283800,97.71
2012-11-19,103.67,104.35,103.14,104.35,6850900,98.45
2012-11-16,101.56,102.49,101.00,102.40,8242400,96.61
2012-11-15,101.99,103.47,100.66,101.62,9774300,95.88
2012-11-14,104.99,105.01,102.22,102.50,8609400,96.71
2012-11-13,105.37,106.45,105.20,105.28,4834200,98.48
2012-11-12,106.45,106.52,105.49,105.93,4001800,99.09
2012-11-09,105.26,106.69,105.08,105.84,5835100,99.00
2012-11-08,107.23,107.67,105.87,105.87,6208900,99.03
2012-11-07,109.24,109.30,106.78,107.51,7627300,100.57
2012-11-06,109.65,110.69,109.25,110.36,5379400,103.23
2012-11-05,107.74,109.34,107.74,109.19,4058300,102.14
2012-11-02,110.70,111.21,107.57,108.37,8375300,101.37
2012-11-01,110.02,111.69,109.89,111.46,6480500,104.26
2012-10-31,111.93,111.94,109.25,110.24,5958500,103.12
2012-10-26,110.67,111.69,110.58,111.18,4777600,104.00
2012-10-25,110.63,110.97,109.65,110.96,4888600,103.79
2012-10-24,109.42,110.49,109.03,109.71,5087900,102.62
2012-10-23,111.58,111.58,109.10,109.38,8011000,102.32
2012-10-22,113.61,113.70,111.73,112.74,4811900,105.46
2012-10-19,114.90,114.99,113.11,113.38,7160000,106.06
2012-10-18,114.55,115.03,114.37,114.65,6166900,107.24
2012-10-17,114.36,115.36,114.36,115.18,5218200,107.74
2012-10-16,113.48,114.41,113.32,114.09,4793300,106.72
2012-10-15,112.16,113.04,111.10,112.82,5775100,105.53
2012-10-12,113.08,113.29,111.61,112.07,5915800,104.83
2012-10-11,113.37,114.22,113.06,113.06,7279900,105.76
2012-10-10,114.64,115.05,112.01,112.45,15959000,105.19
2012-10-09,117.52,118.38,117.35,117.36,5983500,109.78
2012-10-08,117.19,117.87,116.95,117.62,3434900,110.02
2012-10-05,117.42,118.25,117.12,117.50,4507900,109.91
2012-10-04,116.64,117.47,116.47,117.15,5425700,109.58
2012-10-03,117.65,117.74,116.05,116.14,7362500,108.64
2012-10-02,117.65,118.08,116.92,117.96,6012400,110.34
2012-10-01,116.92,118.25,116.87,117.25,4914900,109.68
2012-09-28,116.88,116.89,116.15,116.56,5626800,109.03
2012-09-27,116.78,117.40,116.52,117.20,5482200,109.63
2012-09-26,116.82,117.00,116.15,116.30,5586700,108.79
2012-09-25,118.18,118.50,116.53,116.93,7565400,109.38
2012-09-24,117.55,118.49,117.46,117.78,6808800,110.17
2012-09-21,118.53,118.53,117.47,117.80,10280700,110.19
2012-09-20,116.14,118.17,115.50,117.85,7286200,110.24
2012-09-19,117.09,117.18,115.83,116.60,5978000,109.07
2012-09-18,116.99,117.65,116.59,116.97,5100100,109.42
2012-09-17,117.17,118.50,116.89,117.14,7409700,109.57
2012-09-14,116.93,118.22,116.48,117.25,8978300,109.68
2012-09-13,114.73,116.97,114.12,116.56,7737700,109.03
2012-09-12,114.23,114.74,114.03,114.48,4420700,107.09
2012-09-11,114.07,114.75,114.00,114.18,4758800,106.81
2012-09-10,114.20,114.54,113.60,113.96,5212400,106.60
2012-09-07,112.97,114.00,112.74,114.00,5057300,106.64
2012-09-06,111.57,113.44,111.57,113.03,5531500,105.73
2012-09-05,111.60,111.73,110.59,110.77,4441200,103.62
2012-09-04,112.03,112.27,110.88,111.22,4632400,104.04
2012-08-31,111.67,112.95,111.67,112.16,5557000,104.92
2012-08-30,111.49,111.69,110.92,110.93,3523200,103.77
2012-08-29,112.33,112.44,111.60,111.80,3296300,104.58
2012-08-28,111.84,112.81,111.77,112.35,3340900,105.09
2012-08-27,112.18,112.39,111.46,111.73,3388800,104.51
2012-08-24,110.77,112.20,110.76,112.01,3453300,104.78
2012-08-23,112.08,112.17,110.95,111.29,4191500,104.10
2012-08-22,111.90,112.35,111.28,112.15,4445400,104.91
2012-08-21,112.81,113.45,111.78,111.98,4647100,104.75
2012-08-20,112.69,112.89,112.14,112.52,3908100,105.25
2012-08-17,113.31,113.57,112.51,112.66,5642600,105.38
2012-08-16,112.72,113.59,112.10,113.32,5394600,106.00
2012-08-15,112.13,113.00,112.00,112.57,4539900,105.30
2012-08-14,113.70,113.87,112.96,113.32,6286100,105.16
2012-08-13,113.32,113.59,112.71,113.28,4336100,105.12
2012-08-10,111.96,113.64,111.28,113.55,5107600,105.37
2012-08-09,112.26,113.28,111.73,112.63,4846700,104.52
2012-08-08,111.50,112.64,111.36,112.14,5443400,104.06
2012-08-07,111.60,112.39,111.51,111.95,5453300,103.89
2012-08-06,110.75,112.10,110.70,111.31,5201900,103.29
2012-08-03,111.14,111.88,110.90,111.12,5967600,103.12
2012-08-02,109.46,109.93,108.47,109.25,6662200,101.38
2012-08-01,109.72,111.23,109.14,110.50,8363800,102.54
2012-07-31,109.55,110.82,109.53,109.58,10012500,101.69
2012-07-30,108.87,109.93,108.76,109.82,5789900,101.91
2012-07-27,109.38,109.50,107.13,109.26,8338800,101.39
2012-07-26,107.59,108.63,107.26,108.27,6808200,100.47
2012-07-25,106.52,106.77,105.28,106.06,5476400,98.42
2012-07-24,108.16,108.16,104.61,106.30,6654900,98.64
2012-07-23,107.25,108.28,106.03,107.95,5953200,100.18
2012-07-20,108.16,109.25,107.50,109.19,9368100,101.33
2012-07-19,107.92,108.98,107.12,108.84,6829400,101.00
2012-07-18,106.79,107.98,106.66,107.88,5519300,100.11
2012-07-17,106.99,107.50,105.58,107.43,6668200,99.69
2012-07-16,105.71,107.25,105.50,106.78,5185100,99.09
2012-07-13,105.34,106.19,104.87,106.01,6771800,98.38
2012-07-12,104.31,106.08,104.27,105.03,7871500,97.47
2012-07-11,104.31,105.63,104.02,104.85,5931000,97.30
2012-07-10,104.87,105.39,103.29,103.88,6424200,96.40
2012-07-09,104.97,105.04,103.55,104.46,5233300,96.94
2012-07-06,104.99,105.35,104.39,105.07,4609000,97.50
2012-07-05,106.27,107.05,105.73,106.03,5045600,98.39
2012-07-03,106.29,107.42,106.22,107.37,4079900,99.64
2012-07-02,105.59,106.09,104.69,105.86,5695600,98.24
2012-06-29,105.32,105.51,104.35,105.50,10651500,97.90
2012-06-28,101.85,103.65,101.43,103.46,7010200,96.01
2012-06-27,101.46,102.90,101.25,102.57,5740300,95.18
2012-06-26,98.97,101.29,98.83,100.95,7616000,93.68
2012-06-25,99.34,99.56,98.17,99.08,7091000,91.94
2012-06-22,100.65,101.12,99.58,100.44,11708600,93.21
2012-06-21,103.46,103.75,99.87,100.02,8492000,92.82
2012-06-20,104.04,104.55,102.59,103.63,7609200,96.17
2012-06-19,103.99,104.65,103.77,104.06,6115500,96.57
2012-06-18,103.14,103.97,103.00,103.46,6630300,96.01
2012-06-15,103.00,104.50,102.64,104.33,11091100,96.82
2012-06-14,100.17,102.17,99.90,101.92,6540000,94.58
2012-06-13,100.68,101.40,99.71,100.13,5189900,92.92
2012-06-12,100.20,100.90,99.56,100.74,5933400,93.48
2012-06-11,101.99,102.33,99.57,99.91,7037100,92.71
2012-06-08,99.89,101.00,99.69,100.84,5769900,93.58
2012-06-07,100.98,102.00,100.18,100.39,7971600,93.16
2012-06-06,97.89,99.80,97.58,99.80,7145800,92.61
2012-06-05,96.39,96.87,95.78,96.49,5891600,89.54
2012-06-04,96.48,97.14,95.73,96.58,6794500,89.62
2012-06-01,96.65,97.29,96.02,96.41,9243000,89.47
2012-05-31,98.06,99.16,96.68,98.31,9371100,91.23
2012-05-30,99.11,99.11,97.50,97.63,7284800,90.60
2012-05-29,99.81,100.85,99.50,100.24,5223200,93.02
2012-05-25,100.04,100.24,98.42,98.86,5561500,91.74
2012-05-24,99.26,100.12,98.55,100.06,6322300,92.85
2012-05-23,98.33,99.00,96.70,99.00,8013000,91.87
2012-05-22,99.93,100.68,98.73,99.32,6089700,92.17
2012-05-21,98.81,99.74,98.35,99.69,6169400,92.51
2012-05-18,100.48,100.75,98.24,98.46,11137700,91.37
2012-05-17,100.20,101.41,99.89,100.14,6527500,92.93
2012-05-16,100.77,101.78,100.01,100.10,6423800,92.89
2012-05-15,102.04,102.66,100.71,100.90,8421000,92.80
2012-05-14,101.74,102.30,101.27,101.94,7021400,93.75
2012-05-11,102.95,103.95,102.47,102.69,4944700,94.44
2012-05-10,102.83,104.24,102.65,103.36,21105400,95.06
2012-05-09,101.61,102.50,101.37,101.78,6115600,93.61
2012-05-08,102.75,103.21,101.55,102.84,8167200,94.58
2012-05-07,103.08,103.82,102.59,103.31,6126900,95.01
2012-05-04,105.27,105.49,103.25,103.72,6241300,95.39
2012-05-03,107.04,107.06,105.41,105.99,4882800,97.48
2012-05-02,107.51,107.65,106.59,107.03,4834400,98.44
2012-05-01,106.74,108.79,106.39,108.27,6179900,99.58
2012-04-30,106.16,106.61,105.81,106.56,4727100,98.00
2012-04-27,106.78,106.80,105.67,106.20,5433500,97.67
2012-04-26,104.00,106.70,103.99,106.22,8535300,97.69
2012-04-25,103.56,103.89,102.62,103.85,5308500,95.51
2012-04-24,102.77,103.17,102.14,103.03,4104400,94.76
2012-04-23,101.19,102.72,100.89,102.44,5590600,94.21
2012-04-20,103.11,103.84,102.42,102.52,5814700,94.29
2012-04-19,103.27,103.64,102.18,102.51,6768400,94.28
2012-04-18,103.42,103.97,102.85,103.39,4836200,95.09
2012-04-17,102.46,104.09,102.34,103.62,5500900,95.30
2012-04-16,101.62,102.24,101.17,101.51,6065100,93.36
2012-04-13,102.29,102.36,100.72,100.78,6847100,92.69
2012-04-12,100.89,102.86,100.51,102.59,6451900,94.35
2012-04-11,102.31,102.45,100.78,100.95,8570100,92.84
2012-04-10,103.25,103.38,101.40,101.45,8907500,93.30
2012-04-09,103.30,104.08,102.85,103.49,4983400,95.18
2012-04-05,105.17,105.90,104.33,104.75,5982700,96.34
2012-04-04,106.25,106.26,105.03,105.60,5430600,97.12
2012-04-03,107.93,108.23,106.23,107.14,4690300,98.54
2012-04-02,106.85,108.79,106.60,108.30,5188400,99.60
2012-03-30,107.04,107.25,106.41,107.21,6121000,98.60
2012-03-29,105.08,107.02,104.92,106.85,5793900,98.27
2012-03-28,106.57,106.96,105.20,105.89,6816400,97.39
2012-03-27,107.88,108.00,107.01,107.04,4327700,98.45
2012-03-26,107.23,107.97,106.83,107.84,5311100,99.18
2012-03-23,105.68,106.90,104.85,106.36,6600300,97.82
2012-03-22,106.85,106.99,105.03,105.35,8282100,96.89
2012-03-21,108.95,109.02,107.35,107.91,7549900,99.25
2012-03-20,109.93,109.93,108.93,109.08,6158300,100.32
2012-03-19,110.52,111.06,110.30,110.70,5695000,101.81
2012-03-16,110.43,110.83,110.10,110.28,11092500,101.43
2012-03-15,110.51,110.93,109.46,110.03,8899400,101.20
2012-03-14,111.05,112.28,110.54,110.69,8819400,101.80
2012-03-13,110.22,111.31,109.43,111.19,7331000,102.26
2012-03-12,109.65,110.00,109.16,110.00,5324700,101.17
2012-03-09,109.89,110.41,109.37,109.57,5704200,100.77
2012-03-08,109.80,110.57,109.56,110.03,5505400,101.20
2012-03-07,109.00,109.95,108.19,109.46,6867900,100.67
2012-03-06,108.14,109.03,108.00,108.85,7480800,100.11
2012-03-05,109.14,109.45,108.14,109.32,5941500,100.54
2012-03-02,109.50,109.87,109.00,109.61,5377100,100.81
2012-03-01,109.17,110.14,109.10,109.76,5980100,100.95
2012-02-29,110.40,110.92,108.92,109.12,10572800,100.36
2012-02-28,109.68,110.40,109.18,109.61,9132500,100.81
2012-02-27,108.29,110.22,108.28,109.63,7723400,100.83
2012-02-24,108.80,109.40,108.50,109.08,5833300,100.32
2012-02-23,107.54,108.50,107.32,108.35,5504800,99.65
2012-02-22,108.16,108.56,107.20,107.50,7150000,98.87
2012-02-21,107.51,108.50,107.44,108.41,7149000,99.71
2012-02-17,107.02,107.24,106.04,106.66,5666500,98.10
2012-02-16,105.52,106.57,104.80,106.52,5733900,97.97
2012-02-15,106.24,106.24,104.59,105.00,6553800,96.57
2012-02-14,106.25,106.53,105.57,106.49,5974800,97.19
2012-02-13,106.16,106.53,105.45,106.38,4695500,97.09
2012-02-10,105.19,105.52,104.58,105.28,6136800,96.09
2012-02-09,107.18,107.41,106.07,106.37,4751400,97.08
2012-02-08,107.27,107.50,106.09,106.76,5383700,97.44
2012-02-07,106.02,107.06,105.44,106.83,6034700,97.50
2012-02-06,104.62,106.76,104.37,106.67,6443600,97.36
2012-02-03,104.91,105.60,104.48,105.50,6818600,96.29
2012-02-02,103.03,103.96,102.88,103.69,5897200,94.64
2012-02-01,104.42,104.42,102.68,102.79,7824500,93.82
2012-01-31,104.61,104.78,102.40,103.12,8320100,94.12
2012-01-30,103.40,103.50,102.08,103.41,7615700,94.38
2012-01-27,104.39,104.67,103.12,103.96,10581500,94.89
2012-01-26,108.03,108.57,106.35,106.59,7000400,97.29
2012-01-25,106.37,108.00,105.09,107.73,8020700,98.33
2012-01-24,106.45,107.09,106.18,106.72,5041400,97.40
2012-01-23,106.99,107.50,106.56,107.01,6506700,97.67
2012-01-20,106.95,107.20,106.25,106.89,7284600,97.56
2012-01-19,107.21,107.50,105.82,106.93,5666100,97.60
2012-01-18,106.00,106.94,105.20,106.83,6581400,97.50
2012-01-17,107.27,107.98,106.03,106.72,6925300,97.40
2012-01-13,104.62,106.15,103.51,106.09,8266900,96.83
2012-01-12,104.52,106.04,104.52,104.97,11897200,95.81
2012-01-11,108.51,108.65,107.13,107.77,7802500,98.36
2012-01-10,110.12,110.66,108.90,109.06,7641800,99.54
2012-01-09,108.24,109.67,108.03,109.49,7118800,99.93
2012-01-06,109.41,109.61,108.09,108.31,8214900,98.86
2012-01-05,109.39,109.54,107.97,109.10,7184900,99.58
2012-01-04,109.83,110.37,109.20,110.18,8019100,100.56
2012-01-03,108.74,110.99,108.73,110.37,11518700,100.74
2011-12-30,106.79,107.50,106.18,106.40,5009400,97.11
2011-12-29,106.38,107.56,106.32,107.47,4468500,98.09
2011-12-28,107.86,108.16,105.88,105.96,5307900,96.71
2011-12-27,107.26,108.49,107.26,107.98,4136200,98.55
2011-12-23,106.63,107.61,106.10,107.50,3779400,98.12
2011-12-22,105.51,106.58,105.06,106.31,7483800,97.03
2011-12-21,103.68,105.53,103.55,105.43,8156600,96.23
2011-12-20,101.94,103.85,101.78,103.67,7278600,94.62
2011-12-19,101.16,101.33,99.50,99.72,5977400,91.02
2011-12-16,100.32,100.86,99.59,100.86,14709700,92.06
2011-12-15,101.23,101.60,99.32,99.67,9667000,90.97
2011-12-14,102.75,104.02,99.51,100.53,15512100,91.75
2011-12-13,104.22,105.89,103.10,103.62,8990000,94.57
2011-12-12,104.02,104.23,101.50,103.07,7595800,94.07
2011-12-09,102.74,104.50,102.71,104.25,6624100,95.15
2011-12-08,104.00,104.80,101.95,102.25,7720100,93.32
2011-12-07,104.22,105.74,103.97,104.52,10323300,95.40
2011-12-06,103.10,104.73,102.84,104.36,7445000,95.25
2011-12-05,103.58,104.00,102.04,102.82,6121800,93.84
2011-12-02,103.04,103.19,101.50,101.69,6638100,92.81
2011-12-01,102.82,103.00,100.96,101.83,7007200,92.94
2011-11-30,100.50,102.82,100.11,102.82,13373200,93.84
2011-11-29,95.96,98.05,95.75,97.39,8845100,88.89
2011-11-28,96.03,96.35,95.00,95.77,8403100,87.41
2011-11-25,94.03,94.45,92.29,92.29,5257300,84.23
2011-11-23,95.42,95.58,93.75,93.75,11665200,85.57
2011-11-22,95.68,97.25,95.00,96.42,8939500,88.00
2011-11-21,96.92,96.94,94.45,95.66,15021100,87.31
2011-11-18,100.52,101.50,97.52,97.88,13668700,89.34
2011-11-17,100.75,102.13,98.75,100.08,11794300,91.34
2011-11-16,102.51,103.42,100.74,101.05,12581000,92.23
2011-11-15,106.23,107.33,102.58,103.27,24328000,93.52
2011-11-14,106.20,106.74,105.38,106.17,5531200,96.14
2011-11-11,106.69,107.52,106.61,107.05,6352600,96.94
2011-11-10,105.32,106.01,103.50,105.50,10025200,95.54
2011-11-09,105.80,106.49,103.88,104.28,12062000,94.43
2011-11-08,108.27,109.00,106.50,108.86,7761400,98.58
2011-11-07,106.65,108.53,105.54,107.72,7821800,97.55
2011-11-04,105.75,106.60,104.48,106.43,8402700,96.38
2011-11-03,105.84,106.35,104.70,106.13,9276200,96.11
2011-11-02,103.96,104.93,103.14,104.54,8393400,94.67
2011-11-01,101.47,103.68,100.79,102.08,15213300,92.44
2011-10-31,107.72,108.00,105.05,105.05,11457800,95.13
2011-10-28,108.85,109.99,107.26,109.64,10341300,99.28
2011-10-27,107.84,110.01,107.62,108.97,14393600,98.68
2011-10-26,106.08,106.84,104.46,106.77,9959400,96.69
2011-10-25,106.62,106.91,104.33,104.50,8452200,94.63
2011-10-24,105.50,106.87,105.27,106.27,7911500,96.23
2011-10-21,104.50,105.84,104.21,105.53,10884100,95.56
2011-10-20,102.68,103.66,101.72,103.39,8710100,93.62
2011-10-19,102.69,104.08,101.71,102.24,8651800,92.58
2011-10-18,99.03,104.15,97.97,102.95,12165700,93.23
2011-10-17,99.91,100.25,98.40,98.61,6576400,89.30
2011-10-14,98.97,100.56,98.85,100.47,7365100,90.98
2011-10-13,96.62,98.10,96.25,97.79,6507900,88.55
2011-10-12,98.11,98.75,96.69,97.78,8868800,88.54
2011-10-11,97.21,98.64,97.15,97.60,7613500,88.38
2011-10-10,96.13,98.24,96.09,98.20,7490300,88.93
2011-10-07,95.67,95.73,93.66,94.40,10534600,85.48
2011-10-06,93.38,94.81,92.72,94.61,10169500,85.67
2011-10-05,92.14,94.74,91.03,94.66,13057500,85.72
2011-10-04,88.72,91.84,86.68,91.48,15398100,82.84
2011-10-03,91.93,92.77,89.85,89.88,11384300,81.39
2011-09-30,92.96,94.80,92.52,92.59,11918800,83.84
2011-09-29,94.19,94.48,92.32,94.39,10104100,85.47
2011-09-28,93.99,95.33,91.54,91.74,10338300,83.08
2011-09-27,94.16,95.35,93.05,93.54,11079800,84.71
2011-09-26,90.65,91.65,88.76,91.49,11899200,82.85
2011-09-23,90.13,90.84,88.56,90.01,12228200,81.51
2011-09-22,90.91,91.51,88.59,90.17,16685800,81.65
2011-09-21,97.21,97.78,94.14,94.27,9267200,85.37
2011-09-20,99.28,99.74,97.74,97.79,8660500,88.55
2011-09-19,97.19,99.34,96.60,98.71,8522500,89.39
2011-09-16,100.00,100.16,98.29,99.63,13862000,90.22
2011-09-15,98.72,99.50,98.06,99.26,9241200,89.88
2011-09-14,96.31,99.00,95.15,97.31,11325600,88.12
2011-09-13,96.76,96.84,94.63,95.93,11453800,86.87
2011-09-12,93.94,95.93,93.16,95.91,13616300,86.85
2011-09-09,97.01,97.39,94.78,95.19,13346600,86.20
2011-09-08,98.89,100.58,98.00,98.41,9603600,89.12
2011-09-07,98.27,99.44,97.86,99.29,10572800,89.91
2011-09-06,93.58,95.80,92.75,95.61,10276800,86.58
2011-09-02,96.31,97.06,95.07,96.41,8976700,87.30
2011-09-01,99.01,100.48,98.50,98.52,10121400,89.21
2011-08-31,98.85,99.72,98.08,98.84,11242000,89.50
2011-08-30,97.97,98.98,96.74,98.40,9202500,89.11
2011-08-29,98.28,98.76,96.58,98.74,9724900,89.41
2011-08-26,94.68,97.35,93.36,96.85,9216600,87.70
2011-08-25,98.05,98.52,95.29,95.96,9812400,86.90
2011-08-24,96.83,97.76,96.07,97.59,7642500,88.37
2011-08-23,93.92,97.38,93.46,97.33,12301000,88.14
2011-08-22,96.55,96.55,92.95,93.30,10071000,84.49
2011-08-19,92.09,95.36,92.08,93.29,13452700,84.48
2011-08-18,95.14,95.38,91.75,93.24,15083800,84.43
2011-08-17,98.41,99.09,97.11,97.68,8594800,88.45
2011-08-16,97.99,99.28,97.15,98.14,9842900,88.16
2011-08-15,97.00,99.23,96.79,99.10,11857000,89.03
2011-08-12,95.64,97.05,94.92,95.86,13364100,86.12
2011-08-11,92.07,95.14,90.78,94.07,30717300,84.51
2011-08-10,92.71,93.85,89.74,90.57,18069500,81.36
2011-08-09,91.60,93.71,87.30,93.40,21012700,83.91
2011-08-08,94.28,95.79,89.75,90.25,23079600,81.08
2011-08-05,98.03,99.34,93.82,97.61,17596200,87.69
2011-08-04,100.78,100.98,96.51,96.84,20541200,87.00
2011-08-03,103.53,103.74,100.87,102.76,12027400,92.31
2011-08-02,104.72,105.70,103.43,103.45,10396300,92.93
2011-08-01,106.08,106.13,103.92,105.38,9309400,94.67
2011-07-29,103.72,105.23,103.07,104.02,9697600,93.45
2011-07-28,105.15,105.85,104.43,105.03,6655300,94.35
2011-07-27,106.97,107.00,105.47,105.63,7412700,94.89
2011-07-26,107.91,108.47,107.34,107.57,4864800,96.64
2011-07-25,107.55,109.00,107.46,108.10,6284400,97.11
2011-07-22,109.39,109.66,108.82,108.97,5413700,97.89
2011-07-21,107.88,109.75,107.76,109.43,8319200,98.31
2011-07-20,107.51,107.65,106.88,107.10,5044900,96.21
2011-07-19,106.49,107.80,106.49,107.48,6987600,96.56
2011-07-18,105.58,106.50,105.11,106.23,6951000,95.43
2011-07-15,105.68,106.30,105.14,106.19,10160500,95.40
2011-07-14,105.70,106.47,104.57,104.67,7279600,94.03
2011-07-13,104.74,106.61,104.72,105.09,6871100,94.41
2011-07-12,103.99,105.95,103.99,104.39,9158300,93.78
2011-07-11,104.43,104.64,103.75,104.41,6975400,93.80
2011-07-08,105.45,106.00,105.07,105.89,6334900,95.13
2011-07-07,106.08,106.92,105.80,106.59,7878100,95.76
2011-07-06,104.82,105.24,104.57,105.08,6196300,94.40
2011-07-05,104.11,105.76,104.11,105.12,7392200,94.43
2011-07-01,102.71,104.19,102.01,104.09,6579700,93.51
2011-06-30,101.79,102.94,101.28,102.84,7697700,92.39
2011-06-29,100.69,101.71,99.91,101.28,7637700,90.99
2011-06-28,99.53,100.60,99.30,100.35,6113800,90.15
2011-06-27,97.94,99.64,97.94,98.90,7130200,88.85
2011-06-24,99.54,99.74,97.81,97.90,8032400,87.95
2011-06-23,98.90,99.55,97.00,99.36,13058800,89.26
2011-06-22,101.27,102.46,101.00,101.07,6592500,90.80
2011-06-21,100.54,101.98,100.32,101.59,8499500,91.26
2011-06-20,98.88,100.20,98.65,99.91,6427200,89.75
2011-06-17,100.23,100.84,98.73,99.17,12029500,89.09
2011-06-16,98.06,99.66,97.81,99.43,7786300,89.32
2011-06-15,99.20,99.91,97.71,98.41,9665600,88.41
2011-06-14,100.02,101.29,99.89,100.60,7353400,90.37
2011-06-13,100.04,100.51,98.07,98.93,7999300,88.87
2011-06-10,100.94,101.00,98.98,99.67,9113900,89.54
2011-06-09,100.51,101.87,100.32,101.23,5734900,90.94
2011-06-08,99.51,100.84,99.50,99.95,6936200,89.79
2011-06-07,100.23,100.91,99.38,99.47,6835400,89.36
2011-06-06,100.90,101.31,99.30,99.68,6982200,89.55
2011-06-03,99.73,101.69,99.57,101.00,7692200,90.73
2011-06-02,102.35,102.59,100.36,101.12,8129200,90.84
2011-06-01,104.73,104.95,102.08,102.49,8196100,92.07
2011-05-31,104.61,105.21,103.71,104.91,8188400,94.25
2011-05-27,103.64,104.22,102.53,103.21,5796300,92.72
2011-05-26,102.99,103.80,102.10,103.36,6614300,92.85
2011-05-25,102.00,103.86,101.81,103.25,7949500,92.75
2011-05-24,101.85,103.39,101.85,102.27,6800500,91.87
2011-05-23,101.13,101.91,100.70,101.37,7487000,91.07
2011-05-20,103.55,103.81,101.77,102.57,8760900,92.14
2011-05-19,103.69,104.53,102.94,103.87,7452400,93.31
2011-05-18,100.92,103.46,100.17,102.86,8193700,92.40
2011-05-17,100.31,101.19,99.61,100.41,8768800,90.20
2011-05-16,102.03,103.29,101.41,101.65,6759400,90.62
2011-05-13,103.45,103.49,101.27,102.39,8968000,91.28
2011-05-12,101.63,103.32,100.41,102.76,10425800,91.61
2011-05-11,103.27,103.46,101.25,102.26,10161700,91.16
2011-05-10,104.32,104.95,103.25,104.36,6430500,93.03
2011-05-09,103.25,104.86,103.00,104.09,7117900,92.79
2011-05-06,103.34,104.45,102.00,102.88,9536300,91.71
2011-05-05,103.36,104.12,101.11,102.62,11988500,91.48
2011-05-04,106.02,106.02,103.70,104.68,8892900,93.32
2011-05-03,107.58,107.84,105.19,106.17,7955600,94.65
2011-05-02,109.48,109.58,107.61,108.18,6550800,96.44
2011-04-29,108.48,109.60,107.78,109.44,6755500,97.56
2011-04-28,109.08,109.10,108.08,108.81,5941200,97.00
2011-04-27,109.11,109.17,107.55,108.97,5982600,97.14
2011-04-26,107.85,108.83,107.16,108.75,5300000,96.95
2011-04-25,107.37,107.78,106.68,107.42,3995200,95.76
2011-04-21,108.25,108.25,107.49,108.13,4915500,96.39
2011-04-20,107.71,108.34,107.01,107.81,6667800,96.11
2011-04-19,104.49,105.85,104.27,105.40,4993300,93.96
2011-04-18,104.95,104.99,103.04,104.50,7194800,93.16
2011-04-15,105.52,106.50,104.35,106.24,8869500,94.71
2011-04-14,103.32,105.29,103.13,104.88,7084900,93.50
2011-04-13,104.82,105.14,103.34,103.81,7241100,92.54
2011-04-12,106.47,106.70,103.48,104.18,12803700,92.87
2011-04-11,109.74,109.90,107.57,107.78,6599000,96.08
2011-04-08,109.35,109.94,109.14,109.66,6732900,97.76
2011-04-07,109.02,109.10,107.51,108.94,7011700,97.12
2011-04-06,109.83,109.94,108.44,108.66,6893000,96.87
2011-04-05,108.25,109.80,108.23,109.33,6541400,97.46
2011-04-04,108.52,108.57,107.85,108.23,4764600,96.48
2011-04-01,108.29,108.78,107.51,108.32,6494000,96.56
2011-03-31,109.31,109.65,107.35,107.49,8418500,95.82
2011-03-30,107.61,108.74,107.55,108.01,7907300,96.29
2011-03-29,106.04,107.48,105.52,107.37,6963200,95.72
2011-03-28,106.40,107.10,106.04,106.04,6023500,94.53
2011-03-25,105.72,107.01,105.38,106.78,8982900,95.19
2011-03-24,105.87,105.92,104.93,105.38,6996800,93.94
2011-03-23,104.73,105.92,104.45,105.48,6811800,94.03
2011-03-22,105.36,105.94,105.12,105.23,8008500,93.81
2011-03-21,103.86,105.20,103.20,105.19,8785300,93.77
2011-03-18,103.37,103.97,102.36,102.80,11366300,91.64
2011-03-17,100.88,102.57,100.40,102.24,9981500,91.14
2011-03-16,101.65,102.07,98.63,99.51,14795200,88.71
2011-03-15,98.18,102.00,97.98,101.23,12650100,90.24
2011-03-14,99.16,101.00,99.03,100.80,7353600,89.86
2011-03-11,98.10,100.75,97.60,99.93,6872700,89.08
2011-03-10,101.48,101.48,98.29,99.08,12553000,88.33
2011-03-09,103.18,103.68,101.90,102.14,7102000,91.05
2011-03-08,103.41,104.04,101.45,103.77,8913900,92.51
2011-03-07,104.12,104.77,103.01,103.01,8222500,91.83
2011-03-04,104.13,104.78,102.50,103.75,9850500,92.49
2011-03-03,103.84,104.57,103.32,104.19,7537800,92.88
2011-03-02,103.05,103.97,102.19,103.47,8335000,92.24
2011-03-01,104.07,104.99,102.84,102.90,12266900,91.73
2011-02-28,102.28,103.94,102.18,103.75,10219700,92.49
2011-02-25,101.71,102.63,101.35,102.10,8516400,91.02
2011-02-24,103.09,103.42,101.55,102.03,16467900,90.96
2011-02-23,100.53,103.94,100.52,102.27,17174700,91.17
2011-02-22,99.23,102.12,99.23,100.32,15723400,89.43
2011-02-18,97.41,98.81,97.03,98.72,8860500,88.00
2011-02-17,96.56,97.34,96.41,97.17,6616600,86.62
2011-02-16,96.72,97.02,96.08,96.66,6786600,86.17
2011-02-15,96.58,96.85,95.66,96.34,7626700,85.88
2011-02-14,95.50,97.16,95.50,96.95,6994000,86.43
2011-02-11,96.09,97.18,95.89,96.45,7324900,85.34
2011-02-10,95.88,96.98,95.74,96.70,7286200,85.56
2011-02-09,97.25,97.38,95.70,96.24,8242700,85.15
2011-02-08,97.87,97.99,97.11,97.74,5710500,86.48
2011-02-07,97.28,98.23,97.26,97.66,10256500,86.41
2011-02-04,96.93,97.33,96.52,97.11,10529700,85.92
2011-02-03,96.57,97.44,95.76,97.31,10500300,86.10
2011-02-02,95.37,96.85,95.37,96.48,6607800,85.37
2011-02-01,95.63,96.49,95.17,96.22,9948200,85.14
2011-01-31,93.85,95.19,93.37,94.93,11167900,83.99
2011-01-28,94.49,94.85,92.93,93.37,12444700,82.61
2011-01-27,94.56,94.96,94.30,94.75,6301100,83.84
2011-01-26,94.38,94.97,93.58,94.64,8832600,83.74
2011-01-25,93.78,94.44,93.35,94.08,7423200,83.24
2011-01-24,93.89,94.53,93.66,94.10,7282800,83.26
2011-01-21,93.37,93.94,93.10,93.78,7427500,82.98
2011-01-20,92.14,92.86,91.58,92.71,6513500,82.03
2011-01-19,93.63,93.71,92.58,92.97,6069900,82.26
2011-01-18,92.94,93.75,92.93,93.35,7733200,82.60
2011-01-14,92.12,92.88,91.82,92.83,5557900,82.14
2011-01-13,92.01,92.60,91.78,92.18,5721900,81.56
2011-01-12,92.36,92.85,92.20,92.45,7845400,81.80
2011-01-11,90.87,91.99,90.81,91.83,7838900,81.25
2011-01-10,90.95,91.17,90.12,90.41,6848700,80.00
2011-01-07,90.98,91.30,90.27,91.19,6346300,80.69
2011-01-06,91.76,91.83,90.27,90.69,6220800,80.24
2011-01-05,90.92,92.07,90.50,91.44,6659500,80.91
2011-01-04,92.28,92.48,91.22,91.60,8513900,81.05
2011-01-03,91.66,92.38,91.30,91.94,7802300,81.35
2010-12-31,91.58,91.80,91.00,91.25,5152900,80.74
2010-12-30,91.32,91.94,91.15,91.60,4156500,81.05
2010-12-29,91.54,92.39,91.35,91.37,5301000,80.84
2010-12-28,90.32,91.43,90.13,91.19,5058100,80.69
2010-12-27,90.49,90.60,90.04,90.12,3138200,79.74
2010-12-23,89.89,90.89,89.82,90.68,5095600,80.23
2010-12-22,89.62,89.96,89.32,89.92,4262400,79.56
2010-12-21,89.34,89.82,88.95,89.23,5962500,78.95
2010-12-20,88.96,89.60,88.57,88.80,8029800,78.57
2010-12-17,88.85,88.96,88.08,88.49,10832800,78.30
2010-12-16,88.08,89.22,87.85,89.06,7796700,78.80
2010-12-15,88.02,88.63,87.93,88.01,7608700,77.87
2010-12-14,88.58,88.95,88.13,88.38,7331300,78.20
2010-12-13,87.72,88.95,87.51,88.37,9910500,78.19
2010-12-10,86.96,87.08,86.24,87.03,7406700,77.00
2010-12-09,86.79,86.98,85.84,86.65,8076700,76.67
2010-12-08,86.51,86.80,85.63,86.14,6918300,76.22
2010-12-07,85.92,86.63,85.71,86.30,12560600,76.36
2010-12-06,84.79,85.21,84.49,84.95,5184200,75.16
2010-12-03,84.49,85.00,84.36,84.89,6724000,75.11
2010-12-02,82.70,84.67,82.53,84.50,10799500,74.77
2010-12-01,82.15,83.22,81.75,82.70,10629600,73.17
2010-11-30,80.64,81.61,80.47,80.97,10366000,71.64
2010-11-29,81.30,82.05,80.41,81.69,9070100,72.28
2010-11-26,82.44,82.57,81.79,82.05,2789700,72.60
2010-11-24,82.15,83.01,82.00,82.93,8042600,73.38
2010-11-23,82.47,82.50,81.15,81.75,9507700,72.33
2010-11-22,83.47,83.58,82.05,83.45,6791900,73.84
2010-11-19,83.69,83.96,82.82,83.94,8130900,74.27
2010-11-18,83.04,83.98,82.95,83.82,7590000,74.16
2010-11-17,82.41,83.13,82.10,82.46,7847300,72.96
2010-11-16,83.55,83.58,81.93,82.48,12360200,72.98
2010-11-15,85.74,85.97,84.83,84.86,9252400,74.45
2010-11-12,85.46,85.61,84.56,85.44,10571300,74.96
2010-11-11,85.00,86.19,85.00,86.09,11297200,75.53
2010-11-10,83.78,85.22,83.25,85.17,11795500,74.72
2010-11-09,83.91,84.27,83.10,83.56,13597200,73.31
2010-11-08,84.62,85.00,83.79,84.80,11799200,74.39
2010-11-05,84.71,85.32,84.05,84.98,14513200,74.55
2010-11-04,84.16,85.31,83.88,85.14,16295400,74.69
2010-11-03,82.66,83.12,81.91,82.70,10036500,72.55
2010-11-02,82.36,82.45,81.72,82.15,9528800,72.07
2010-11-01,83.15,84.08,81.09,81.45,12781900,71.46
2010-10-29,82.89,83.23,81.98,82.60,12463000,72.46
2010-10-28,85.27,85.65,84.10,84.44,8519800,74.08
2010-10-27,84.64,84.64,83.29,84.31,9557300,73.96
2010-10-26,84.65,85.24,84.49,85.15,5968600,74.70
2010-10-25,85.13,85.79,84.74,84.87,6757400,74.46
2010-10-22,84.79,84.79,84.17,84.55,5555000,74.18
2010-10-21,84.51,85.00,83.39,84.25,9521400,73.91
2010-10-20,83.14,84.52,82.93,84.02,8835000,73.71
2010-10-19,83.38,83.68,82.14,82.79,9455500,72.63
2010-10-18,83.48,84.77,83.40,84.48,7800200,74.11
2010-10-15,84.39,84.54,83.12,83.61,9502500,73.35
2010-10-14,83.65,83.92,82.96,83.90,6718600,73.61
2010-10-13,83.45,84.11,82.86,83.67,11647800,73.40
2010-10-12,83.36,84.18,82.63,83.84,8528900,73.55
2010-10-11,83.85,84.00,83.35,83.71,4790700,73.44
2010-10-08,83.47,84.10,82.95,83.94,6879000,73.64
2010-10-07,84.42,84.50,82.94,83.52,7714000,73.27
2010-10-06,83.29,84.30,83.21,83.89,8650300,73.60
2010-10-05,82.18,83.50,81.95,83.39,11597600,73.16
2010-10-04,81.89,82.14,80.68,81.31,7602500,71.33
2010-10-01,81.89,82.36,81.48,81.95,9570600,71.89
2010-09-30,81.69,82.19,80.33,81.05,10120300,71.11
2010-09-29,80.74,81.70,80.49,81.28,8851100,71.31
2010-09-28,80.45,81.20,79.58,80.88,7826200,70.96
2010-09-27,80.30,80.61,80.07,80.08,8380700,70.25
2010-09-24,79.26,80.29,78.71,80.12,8256000,70.29
2010-09-23,78.52,79.37,78.16,78.54,6802000,68.90
2010-09-22,79.93,80.40,79.24,79.25,6776600,69.53
2010-09-21,80.04,80.23,79.10,79.75,8598700,69.96
2010-09-20,78.54,80.13,78.47,79.90,7730700,70.10
2010-09-17,79.42,79.73,78.24,78.46,12326500,68.83
2010-09-16,78.99,79.13,78.39,79.05,6905600,69.35
2010-09-15,79.06,79.33,78.52,79.21,7240700,69.49
2010-09-14,79.25,79.98,79.18,79.51,8447300,69.75
2010-09-13,79.37,79.51,78.67,79.25,8586400,69.53
2010-09-10,78.33,78.82,77.94,78.82,8223500,69.15
2010-09-09,77.89,78.28,77.27,77.36,6646200,67.87
2010-09-08,77.16,77.88,77.07,77.25,6940700,67.77
2010-09-07,77.68,77.91,76.97,77.05,5880200,67.60
2010-09-03,77.39,78.00,77.39,78.00,7189100,68.43
2010-09-02,76.75,77.48,76.47,77.45,5995000,67.95
2010-09-01,75.36,76.91,75.24,76.77,10549900,67.35
2010-08-31,73.51,74.53,73.23,74.08,9227500,64.99
2010-08-30,74.63,74.80,73.78,73.78,7558900,64.73
2010-08-27,73.89,75.04,72.93,74.93,8789500,65.74
2010-08-26,74.37,74.38,73.10,73.33,8176900,64.33
2010-08-25,73.32,74.30,72.57,74.07,9711900,64.98
2010-08-24,74.27,74.90,73.62,73.78,11261600,64.73
2010-08-23,75.34,75.99,75.05,75.05,9991400,65.84
2010-08-20,75.46,75.56,74.55,75.05,9303600,65.84
2010-08-19,76.72,76.82,75.50,75.84,8870600,66.53
2010-08-18,77.61,77.73,76.54,77.04,8308800,67.59
2010-08-17,77.57,78.08,77.08,77.77,7360500,68.23
2010-08-16,77.11,77.83,76.37,77.71,7284800,67.54
2010-08-13,77.04,77.77,76.91,77.40,7087800,67.27
2010-08-12,76.41,77.78,76.20,77.07,8993100,66.99
2010-08-11,77.97,77.98,77.02,77.13,10589700,67.04
2010-08-10,78.54,79.48,78.15,79.04,8406900,68.70
2010-08-09,79.30,79.43,78.87,79.29,7015200,68.92
2010-08-06,78.23,79.02,77.81,78.73,8986800,68.43
2010-08-05,78.51,79.19,78.24,79.07,9304600,68.73
2010-08-04,78.78,79.10,78.23,79.02,8067500,68.68
2010-08-03,77.92,79.12,77.81,78.66,11788000,68.37
2010-08-02,77.62,78.33,77.32,77.80,11863000,67.62
2010-07-30,75.15,76.37,74.89,76.21,16955000,66.24
2010-07-29,75.89,76.37,75.28,76.02,13346400,66.07
2010-07-28,75.13,75.66,75.01,75.56,7392400,65.67
2010-07-27,74.86,75.43,74.50,75.30,8163500,65.45
2010-07-26,73.82,74.62,73.41,74.62,6467000,64.86
2010-07-23,73.28,73.55,72.67,73.52,8426300,63.90
2010-07-22,72.80,74.00,72.58,73.44,9552500,63.83
2010-07-21,73.33,73.55,71.57,72.17,9045400,62.73
2010-07-20,71.00,73.21,70.96,73.10,8922500,63.54
2010-07-19,71.84,72.30,71.49,72.00,8350600,62.58
2010-07-16,72.65,72.84,71.25,71.50,12060700,62.15
2010-07-15,73.23,73.23,72.16,73.04,10507600,63.48
2010-07-14,73.01,73.12,72.35,73.05,11750500,63.49
2010-07-13,72.99,73.58,72.50,73.23,13751300,63.65
2010-07-12,71.53,72.13,71.35,71.85,7352000,62.45
2010-07-09,70.46,72.00,70.05,71.84,11390300,62.44
2010-07-08,70.18,70.69,69.21,70.41,13478900,61.20
2010-07-07,67.82,69.50,67.49,69.45,15691100,60.36
2010-07-06,68.28,68.32,66.86,67.56,15039500,58.72
2010-07-02,67.79,68.15,66.87,67.31,9143600,58.50
2010-07-01,68.19,68.30,66.83,67.48,16335700,58.65
2010-06-30,68.22,69.06,67.80,67.86,12871000,58.98
2010-06-29,69.20,69.39,68.00,68.36,16421100,59.42
2010-06-28,70.56,70.57,69.63,69.96,10873900,60.81
2010-06-25,71.13,71.13,69.88,70.06,20472800,60.89
2010-06-24,71.80,72.13,70.70,70.83,14188300,61.56
2010-06-23,73.84,73.90,72.15,72.26,14876400,62.81
2010-06-22,75.45,75.72,73.88,74.00,10576400,64.32
2010-06-21,76.81,77.25,75.29,75.72,9347000,65.81
2010-06-18,75.47,75.75,74.90,75.52,13680200,65.64
2010-06-17,75.02,75.49,74.20,75.32,11113500,65.47
2010-06-16,74.61,75.39,74.45,74.95,10424400,65.14
2010-06-15,74.57,75.26,74.18,75.23,11760200,65.39
2010-06-14,74.23,75.54,74.16,74.18,11948000,64.48
2010-06-11,73.48,74.06,72.79,74.06,8346000,64.37
2010-06-10,72.87,74.17,72.69,74.17,13937400,64.47
2010-06-09,71.17,72.39,70.60,70.79,14074500,61.53
2010-06-08,71.68,71.73,69.82,71.02,16572400,61.73
2010-06-07,71.66,72.49,71.19,71.35,12324200,62.02
2010-06-04,72.15,72.71,70.80,71.28,18133300,61.95
2010-06-03,74.66,74.75,73.14,73.91,14278800,64.24
2010-06-02,72.66,74.13,72.12,74.13,15674100,64.43
2010-06-01,73.56,74.52,72.29,72.29,13966400,62.83
2010-05-28,74.00,74.40,73.04,73.87,14445500,64.21
2010-05-27,73.13,74.36,72.30,74.36,15252900,64.63
2010-05-26,73.19,73.50,71.44,71.55,16888700,62.19
2010-05-25,71.74,72.69,70.80,72.57,22304600,63.08
2010-05-24,74.22,74.38,73.31,73.44,10540700,63.83
2010-05-21,72.35,74.65,72.00,74.48,15919100,64.74
2010-05-20,75.04,75.40,73.53,73.60,17879100,63.97
2010-05-19,76.35,77.00,75.54,76.60,10773200,66.58
2010-05-18,78.31,78.67,76.39,76.85,15321500,66.80
2010-05-17,77.39,77.95,75.95,77.73,14694000,67.56
2010-05-14,78.42,78.49,76.98,77.83,13602800,67.02
2010-05-13,79.80,80.06,78.75,78.92,10839600,67.96
2010-05-12,79.77,80.46,79.36,80.06,9257800,68.94
2010-05-11,79.64,80.75,79.49,79.70,12018600,68.63
2010-05-10,79.37,80.56,78.53,79.89,14661800,68.80
2010-05-07,77.22,78.61,76.41,77.10,21866100,66.39
2010-05-06,79.41,80.21,71.50,77.20,21059200,66.48
2010-05-05,79.69,80.73,79.45,80.19,13028600,69.05
2010-05-04,82.01,82.24,79.63,80.76,16274300,69.54
2010-05-03,81.96,83.41,81.33,82.83,11650700,71.33
2010-04-30,82.37,83.13,81.29,81.44,13910300,70.13
2010-04-29,81.19,82.99,81.19,82.29,12274500,70.86
2010-04-28,80.62,80.92,79.85,80.62,12115700,69.42
2010-04-27,82.08,82.51,80.07,80.23,13042800,69.09
2010-04-26,82.52,83.14,82.34,82.59,9792600,71.12
2010-04-23,81.04,82.77,80.95,82.67,9918100,71.19
2010-04-22,81.11,81.45,80.64,81.20,9421100,69.92
2010-04-21,82.30,82.67,81.24,81.92,9416400,70.54
2010-04-20,81.82,82.36,81.66,82.05,11470000,70.66
2010-04-19,80.25,81.50,80.05,81.32,9335900,70.03
2010-04-16,81.46,81.90,80.28,80.75,12861900,69.54
2010-04-15,80.61,81.76,80.51,81.59,9702500,70.26
2010-04-14,80.46,80.61,80.03,80.58,7290400,69.39
2010-04-13,80.42,80.57,79.27,80.21,7978500,69.07
2010-04-12,79.50,80.80,79.37,80.43,10000000,69.26
2010-04-09,78.04,79.62,78.00,79.50,9804100,68.46
2010-04-08,76.93,78.00,76.63,77.66,6880500,66.88
2010-04-07,77.67,77.83,76.96,77.37,9431400,66.63
2010-04-06,77.57,78.00,77.20,77.88,6490000,67.06
2010-04-05,76.97,77.75,76.73,77.66,8108600,66.88
2010-04-01,76.40,77.13,76.34,76.69,7859300,66.04
2010-03-31,75.47,76.14,75.08,75.83,9875500,65.30
2010-03-30,75.27,75.50,74.96,75.30,6378100,64.84
2010-03-29,74.61,75.44,74.49,75.23,8818000,64.78
2010-03-26,74.00,74.88,73.82,74.43,10411500,64.09
2010-03-25,74.40,74.62,73.69,73.80,10510300,63.55
2010-03-24,74.27,74.50,73.78,73.93,8997600,63.66
2010-03-23,74.43,74.79,74.03,74.77,8006700,64.39
2010-03-22,74.17,74.88,74.00,74.46,9317900,64.12
2010-03-19,74.98,75.16,73.89,74.98,16610700,64.57
2010-03-18,74.85,75.07,74.24,74.76,9916100,64.38
2010-03-17,74.18,75.06,74.16,74.67,10292000,64.30
2010-03-16,73.90,74.12,73.41,73.98,9828300,63.71
2010-03-15,73.51,73.63,72.85,73.57,8807600,63.35
2010-03-12,74.17,74.24,73.51,73.72,7681900,63.48
2010-03-11,74.07,74.09,73.55,73.99,7024700,63.71
2010-03-10,74.14,74.33,73.25,73.96,14652900,63.69
2010-03-09,74.30,74.91,74.00,74.30,8480100,63.98
2010-03-08,74.49,74.88,74.15,74.64,6474000,64.27
2010-03-05,73.55,74.47,73.51,74.30,8750200,63.98
2010-03-04,73.07,73.50,72.71,73.08,9419900,62.93
2010-03-03,73.63,73.85,73.06,73.13,8194200,62.97
2010-03-02,73.18,73.91,73.01,73.32,9257200,63.14
2010-03-01,72.63,73.18,72.39,72.81,7428100,62.70
2010-02-26,72.19,72.69,71.82,72.30,8978800,62.26
2010-02-25,71.19,72.19,70.78,72.11,11761100,62.10
2010-02-24,72.12,72.45,71.61,72.34,8921000,62.29
2010-02-23,72.60,72.93,71.77,72.04,11907600,62.04
2010-02-22,74.17,74.22,72.79,72.96,8683400,62.83
2010-02-19,73.44,74.38,73.21,74.05,13113200,63.77
2010-02-18,72.69,73.72,72.34,73.62,9848000,63.40
2010-02-17,73.22,73.43,72.46,72.84,8728000,62.72
2010-02-16,71.99,73.32,71.93,72.99,14230800,62.85
2010-02-12,70.54,71.30,70.17,71.01,13809100,61.15
2010-02-11,70.72,72.11,70.31,71.73,11273800,61.18
2010-02-10,71.02,71.23,70.00,70.75,11618700,60.35
2010-02-09,70.89,72.03,70.82,71.31,13051900,60.82
2010-02-08,71.24,71.45,70.13,70.13,11595600,59.82
2010-02-05,71.00,71.24,69.55,71.18,17307000,60.71
2010-02-04,72.56,72.83,71.06,71.37,15248400,60.88
2010-02-03,74.18,74.36,73.05,73.21,14540300,62.45
2010-02-02,73.74,74.58,73.00,74.45,12947600,63.50
2010-02-01,72.70,73.74,72.14,73.58,11828500,62.76
2010-01-29,73.53,74.07,71.75,72.12,15265600,61.52
2010-01-28,73.97,74.18,72.32,73.24,12828800,62.47
2010-01-27,73.94,74.36,73.13,73.70,13373200,62.86
2010-01-26,74.08,74.88,73.70,74.15,10558200,63.25
2010-01-25,75.15,75.27,74.09,74.55,9129700,63.59
2010-01-22,75.98,76.59,74.43,74.59,13825000,63.62
2010-01-21,78.15,78.18,76.06,76.24,12573200,65.03
2010-01-20,78.71,78.93,77.65,78.15,8703800,66.66
2010-01-19,78.96,79.75,78.57,79.68,8722200,67.96
2010-01-15,79.54,79.69,78.28,79.23,13482300,67.58
2010-01-14,79.63,79.80,79.15,79.55,6721000,67.85
2010-01-13,80.27,80.41,79.09,79.80,10842200,68.07
2010-01-12,79.52,80.45,79.47,80.41,12175200,68.59
2010-01-11,80.17,81.09,80.06,80.88,11916800,68.99
2010-01-08,79.12,79.47,78.89,79.47,5624300,67.79
2010-01-07,79.36,79.70,78.97,79.33,9626900,67.67
2010-01-06,79.44,80.00,79.19,79.63,11014600,67.92
2010-01-05,79.22,79.62,78.72,79.62,10593700,67.91
2010-01-04,78.20,79.20,78.16,79.06,10173800,67.44
2009-12-31,77.72,77.78,76.93,76.99,4246600,65.67
2009-12-30,77.10,77.67,77.00,77.65,4300800,66.23
2009-12-29,77.81,77.94,77.19,77.21,4810600,65.86
2009-12-28,77.78,77.90,77.31,77.77,4192800,66.34
2009-12-24,77.02,77.50,77.02,77.43,2565500,66.05
2009-12-23,77.87,77.93,77.02,77.04,7342600,65.71
2009-12-22,77.83,78.04,77.29,77.49,6770300,66.10
2009-12-21,77.60,78.00,77.27,77.50,6742500,66.10
2009-12-18,77.42,77.67,76.56,76.90,16605200,65.59
2009-12-17,77.49,77.55,76.71,76.78,8997500,65.49
2009-12-16,77.90,78.69,77.55,77.89,12169800,66.44
2009-12-15,77.02,77.97,77.01,77.37,10296900,65.99
2009-12-14,78.45,78.71,77.07,77.26,8525900,65.90
2009-12-11,77.67,78.17,77.29,77.76,6707000,66.33
2009-12-10,77.66,78.34,77.30,77.42,10864100,66.04
2009-12-09,76.91,77.31,76.19,77.06,7164500,65.73
2009-12-08,77.89,77.98,76.45,76.76,9061700,65.47
2009-12-07,77.92,78.92,77.70,78.17,7518800,66.68
2009-12-04,78.74,79.25,77.52,78.07,9971300,66.59
2009-12-03,78.61,78.82,77.73,77.96,7624200,66.50
2009-12-02,78.99,79.01,78.12,78.73,6316200,67.15
2009-12-01,79.10,79.42,78.83,79.06,7209500,67.44
2009-11-30,77.85,78.67,77.54,78.04,9299800,66.57
2009-11-27,77.63,78.73,77.26,78.17,5649700,66.68
2009-11-25,79.11,79.82,78.65,79.64,7543700,67.93
2009-11-24,78.73,79.23,77.93,79.03,8528300,67.41
2009-11-23,78.31,79.24,78.15,78.74,8986100,67.16
2009-11-20,76.85,77.23,76.40,76.77,10630700,65.48
2009-11-19,78.52,78.68,76.94,77.34,8863500,65.97
2009-11-18,78.82,78.99,78.10,78.92,7309200,67.32
2009-11-17,78.45,79.04,78.21,78.81,6740900,67.22
2009-11-16,78.11,78.86,77.98,78.61,8952600,67.05
2009-11-13,77.30,78.51,77.25,77.94,7898700,65.90
2009-11-12,78.32,78.60,77.07,77.42,8604200,65.46
2009-11-11,78.87,79.14,78.00,78.51,7912700,66.38
2009-11-10,77.41,78.44,77.35,78.34,10638200,66.24
2009-11-09,78.29,78.38,77.50,77.66,13749300,65.66
2009-11-06,76.57,77.58,76.18,77.53,7746600,65.55
2009-11-05,76.62,77.75,76.55,77.24,9346100,65.31
2009-11-04,77.10,77.50,76.00,76.28,10695700,64.50
2009-11-03,75.81,77.33,75.56,76.70,8714500,64.85
2009-11-02,76.86,77.60,75.73,76.64,11207900,64.80
2009-10-30,78.25,78.50,75.57,76.54,19335400,64.72
2009-10-29,76.16,78.22,75.68,77.95,14869300,65.91
2009-10-28,76.39,77.04,75.63,75.89,11992600,64.17
2009-10-27,75.82,77.25,75.48,76.59,9573800,64.76
2009-10-26,76.96,78.44,75.34,75.45,11143100,63.79
2009-10-23,77.14,77.38,76.20,76.68,8329200,64.83
2009-10-22,76.61,77.73,76.00,77.29,12671400,65.35
2009-10-21,76.60,78.36,75.72,76.97,8670700,65.08
2009-10-20,77.71,77.71,76.32,77.03,8161100,65.13
2009-10-19,76.94,78.05,76.54,77.66,8213600,65.66
2009-10-16,76.37,76.99,75.98,76.81,9872000,64.94
2009-10-15,75.19,76.86,75.02,76.69,10286700,64.84
2009-10-14,74.88,75.74,74.55,75.46,9284200,63.80
2009-10-13,73.73,74.41,73.23,74.07,9040600,62.63
2009-10-12,73.19,74.10,73.14,73.67,6790200,62.29
2009-10-09,71.94,72.94,71.45,72.76,8812300,61.52
2009-10-08,70.89,71.82,70.70,71.45,10122200,60.41
2009-10-07,70.31,70.69,69.49,70.51,6933700,59.62
2009-10-06,70.14,70.85,69.53,70.56,8461400,59.66
2009-10-05,68.27,69.80,67.87,69.39,9777800,58.67
2009-10-02,68.22,68.79,68.03,68.14,8963500,57.61
2009-10-01,70.40,70.40,68.70,68.81,9249900,58.18
2009-09-30,71.12,71.14,69.77,70.43,13851300,59.55
2009-09-29,71.50,71.80,70.79,70.91,7859100,59.96
2009-09-28,70.79,71.97,70.55,71.70,6022900,60.62
2009-09-25,70.58,71.39,70.36,70.66,7253000,59.74
2009-09-24,71.30,71.60,70.16,70.71,10006100,59.79
2009-09-23,72.50,72.88,71.25,71.37,9853100,60.35
2009-09-22,72.72,72.97,72.15,72.63,7084700,61.41
2009-09-21,71.59,72.39,71.47,72.05,9375200,60.92
2009-09-18,72.83,73.37,72.50,72.64,16088900,61.42
2009-09-17,72.18,72.75,71.81,71.97,8641400,60.85
2009-09-16,71.86,72.60,71.54,72.45,11082100,61.26
2009-09-15,71.33,71.70,70.37,71.63,10419000,60.56
2009-09-14,69.94,71.13,69.82,71.04,7194400,60.07
2009-09-11,71.79,71.96,70.38,70.75,9905800,59.82
2009-09-10,70.89,71.74,70.38,71.45,9772300,60.41
2009-09-09,70.68,71.03,69.94,70.33,8028300,59.47
2009-09-08,69.73,70.69,69.71,70.48,9683100,59.59
2009-09-04,68.17,69.12,68.15,68.96,6137600,58.31
2009-09-03,68.42,68.65,67.96,68.33,7238400,57.77
2009-09-02,68.40,69.15,68.00,68.04,8070700,57.53
2009-09-01,69.69,70.27,68.28,68.48,11748200,57.90
2009-08-31,69.99,70.38,69.43,69.94,8048200,59.14
2009-08-28,71.29,71.40,70.41,70.68,7307000,59.76
2009-08-27,70.71,71.22,69.54,71.00,8321900,60.03
2009-08-26,70.10,71.20,69.77,71.09,7233600,60.11
2009-08-25,71.13,71.50,70.36,70.65,11391400,59.74
2009-08-24,70.10,70.94,69.91,70.76,9749000,59.83
2009-08-21,69.46,69.95,69.06,69.73,15265900,58.96
2009-08-20,68.32,68.78,68.01,68.62,7957000,58.02
2009-08-19,66.25,68.50,66.06,68.16,11183300,57.63
2009-08-18,66.56,67.09,66.50,66.94,7872300,56.60
2009-08-17,66.65,67.07,66.35,66.59,13435800,56.30
2009-08-14,68.57,68.67,67.59,68.63,8835100,57.45
2009-08-13,69.06,69.06,68.07,68.53,8299700,57.37
2009-08-12,68.11,69.23,68.02,68.72,8962200,57.53
2009-08-11,68.83,69.10,67.68,67.94,9080700,56.88
2009-08-10,69.28,69.79,68.84,69.23,7914600,57.96
2009-08-07,69.68,70.15,69.15,69.50,9086500,58.18
2009-08-06,69.86,69.88,68.71,69.25,8660700,57.97
2009-08-05,70.42,70.49,69.40,69.79,9231300,58.42
2009-08-04,69.97,70.45,69.64,70.41,9692400,58.94
2009-08-03,70.26,70.54,69.81,70.40,13222100,58.94
2009-07-31,67.15,69.69,67.01,69.47,16302600,58.16
2009-07-30,67.93,68.50,67.01,67.70,11541900,56.67
2009-07-29,67.50,67.82,66.46,67.12,10749700,56.19
2009-07-28,68.21,68.53,67.54,68.34,10773100,57.21
2009-07-27,68.62,68.99,68.22,68.85,7844300,57.64
2009-07-24,67.66,68.60,67.44,68.43,8897100,57.29
2009-07-23,65.97,68.09,65.92,67.89,11272000,56.83
2009-07-22,65.54,66.88,65.40,65.94,9911400,55.20
2009-07-21,66.34,66.55,65.40,66.25,9759500,55.46
2009-07-20,65.69,66.12,65.11,65.64,9632300,54.95
2009-07-17,64.72,65.34,64.22,65.12,11911100,54.51
2009-07-16,64.26,65.09,64.01,64.89,10292100,54.32
2009-07-15,64.15,64.73,64.00,64.57,13601500,54.05
2009-07-14,63.00,63.34,62.37,63.00,12881000,52.74
2009-07-13,61.46,62.48,60.91,62.44,15929100,52.27
2009-07-10,61.76,61.80,60.88,61.40,16790000,51.40
2009-07-09,63.62,63.65,62.78,63.08,8580300,52.81
2009-07-08,62.67,63.17,61.90,62.78,11905600,52.56
2009-07-07,63.93,64.09,62.66,62.70,9519400,52.49
2009-07-06,63.69,64.28,62.57,64.14,10673300,53.69
2009-07-02,65.61,65.78,64.42,64.42,10747800,53.93
2009-07-01,66.93,67.87,66.39,66.52,10397100,55.69
2009-06-30,66.94,67.48,65.52,66.25,12772700,55.46
2009-06-29,66.41,67.09,66.08,66.88,10288800,55.99
2009-06-26,66.61,66.61,65.78,65.95,11011600,55.21
2009-06-25,65.50,67.30,65.22,66.87,12828800,55.98
2009-06-24,66.34,67.09,65.45,65.72,11633300,55.02
2009-06-23,66.15,66.75,65.59,65.96,13029800,55.22
2009-06-22,67.08,67.30,65.64,65.76,16404600,55.05
2009-06-19,68.82,68.92,67.37,68.06,16452900,56.98
2009-06-18,68.55,69.27,68.00,68.43,10478700,57.29
2009-06-17,69.44,69.88,68.46,68.83,15484700,57.62
2009-06-16,71.70,71.72,69.83,69.88,11267000,58.50
2009-06-15,71.96,71.96,70.36,71.08,13317100,59.50
2009-06-12,71.19,72.75,70.69,72.67,13931600,60.84
2009-06-11,70.36,72.50,70.19,71.90,14600000,60.19
2009-06-10,71.00,71.50,69.45,70.22,14356300,58.78
2009-06-09,70.06,70.62,69.49,70.19,10021900,58.76
2009-06-08,69.00,69.98,68.63,69.58,9557700,58.25
2009-06-05,69.94,70.59,68.88,69.37,11204400,58.07
2009-06-04,68.97,69.85,68.48,69.79,11298900,58.42
2009-06-03,68.73,68.99,67.25,68.26,14907700,57.14
2009-06-02,69.10,69.74,68.82,69.35,10311000,58.06
2009-06-01,67.80,69.67,67.44,69.21,14222500,57.94
2009-05-29,66.55,66.94,65.90,66.67,12171400,55.81
2009-05-28,65.05,66.35,64.26,65.81,12182800,55.09
2009-05-27,65.69,66.24,64.39,64.57,12209300,54.05
2009-05-26,63.81,65.66,63.57,65.66,12018200,54.97
2009-05-22,64.75,65.77,64.36,64.44,8779000,53.95
2009-05-21,64.53,64.90,63.85,64.47,12463000,53.97
2009-05-20,66.40,66.88,65.05,65.21,17617900,54.59
2009-05-19,65.98,66.25,65.66,65.86,14223600,55.13
2009-05-18,66.64,66.68,65.68,66.03,13480100,55.28
2009-05-15,66.92,67.00,65.50,65.88,12322900,55.15
2009-05-14,67.66,68.43,67.30,67.85,10051900,56.26
2009-05-13,68.19,69.00,67.58,68.10,12437000,56.46
2009-05-12,68.82,69.56,68.02,69.19,11313500,57.37
2009-05-11,69.29,69.30,67.73,68.00,13520700,56.38
2009-05-08,68.59,70.94,68.59,70.38,13931400,58.35
2009-05-07,68.62,69.00,67.48,67.98,12338700,56.36
2009-05-06,66.49,68.35,66.40,68.11,14107200,56.47
2009-05-05,66.76,66.96,65.39,65.75,12678800,54.52
2009-05-04,67.34,68.21,66.28,66.68,15224400,55.29
2009-05-01,66.06,67.07,65.37,66.87,12003200,55.44
2009-04-30,68.00,68.00,65.30,66.10,14107700,54.81
2009-04-29,66.60,67.71,66.09,67.56,11666100,56.02
2009-04-28,64.80,66.94,64.62,65.99,9261500,54.71
2009-04-27,65.32,66.04,64.83,65.41,12303400,54.23
2009-04-24,66.24,67.34,66.01,66.60,12615100,55.22
2009-04-23,64.44,65.73,64.00,65.53,12370800,54.33
2009-04-22,64.33,64.87,63.55,63.75,11932800,52.86
2009-04-21,63.55,64.96,63.06,64.88,12569800,53.79
2009-04-20,65.30,65.40,63.74,63.87,11753300,52.96
2009-04-17,66.42,66.74,65.73,66.01,12660500,54.73
2009-04-16,67.15,67.16,65.11,65.93,11959400,54.66
2009-04-15,66.43,66.95,65.59,66.70,11219200,55.30
2009-04-14,66.88,67.37,66.04,66.58,12971500,55.20
2009-04-13,67.45,68.16,66.52,67.98,12614700,56.36
2009-04-09,69.56,69.86,68.52,69.23,11057900,57.40
2009-04-08,67.73,69.09,67.41,68.48,11238900,56.78
2009-04-07,69.06,69.17,67.92,68.40,11086000,56.71
2009-04-06,69.74,70.05,68.67,69.89,10430600,57.95
2009-04-03,69.90,70.92,69.42,70.48,11574700,58.44
2009-04-02,70.00,71.29,69.51,70.31,18069100,58.30
2009-04-01,66.00,68.70,65.83,68.30,14299000,56.63
2009-03-31,67.44,68.53,66.78,67.24,18691400,55.75
2009-03-30,67.54,67.89,65.96,66.80,14304800,55.39
2009-03-27,69.08,69.59,68.50,68.90,12842400,57.13
2009-03-26,70.59,70.92,69.16,70.17,15904600,58.18
2009-03-25,69.35,70.18,67.84,69.70,16723400,57.79
2009-03-24,68.24,69.99,68.21,68.97,15391900,57.18
2009-03-23,65.91,69.18,65.75,69.15,20321200,57.33
2009-03-20,67.54,67.98,64.27,64.71,23811700,53.65
2009-03-19,68.25,69.20,66.83,67.13,17221600,55.66
2009-03-18,64.70,66.98,63.96,66.59,17843100,55.21
2009-03-17,63.11,65.34,62.43,65.31,14726900,54.15
2009-03-16,61.66,64.20,61.66,62.94,13272000,52.19
2009-03-13,63.88,63.98,62.10,62.91,14355400,52.16
2009-03-12,61.71,63.51,61.14,63.40,15602800,52.57
2009-03-11,61.10,62.80,60.34,61.22,15360800,50.76
2009-03-10,59.89,61.78,59.28,61.78,21943900,51.22
2009-03-09,57.63,59.59,57.51,58.28,17666400,48.32
2009-03-06,57.53,59.36,56.47,58.27,22099300,48.31
2009-03-05,58.06,58.26,56.12,56.46,22266000,46.81
2009-03-04,59.06,60.44,58.85,59.28,19092400,49.15
2009-03-03,58.48,59.17,57.37,57.73,19266800,47.87
2009-03-02,59.37,60.19,57.60,57.62,19315900,47.77
2009-02-27,61.91,62.76,60.57,60.71,20502100,50.34
2009-02-26,64.36,65.29,62.93,63.17,15711000,52.38
2009-02-25,65.30,65.62,63.26,63.50,26680400,52.65
2009-02-24,63.27,65.83,62.58,65.28,19231300,54.13
2009-02-23,65.99,66.86,62.57,62.94,18809700,52.19
2009-02-20,65.48,66.21,63.73,65.07,19885500,53.95
2009-02-19,65.99,67.71,65.99,66.68,10164600,55.29
2009-02-18,66.49,67.20,65.60,66.12,12564000,54.82
2009-02-17,67.23,67.93,66.11,66.18,18834600,54.87
2009-02-13,69.71,70.74,63.00,69.73,10852400,57.81
2009-02-12,69.95,70.06,67.94,69.86,17237200,57.92
2009-02-11,71.47,72.10,70.28,71.26,15533700,58.54
2009-02-10,74.36,75.24,70.56,71.12,20150600,58.43
2009-02-09,74.41,75.56,73.59,74.42,14894400,61.14
2009-02-06,72.58,75.00,72.29,74.90,13345400,61.54
2009-02-05,71.48,73.42,70.97,73.25,14933800,60.18
2009-02-04,72.29,72.93,71.01,71.60,12058000,58.82
2009-02-03,70.57,71.79,69.94,71.64,12509600,58.86
2009-02-02,69.52,70.85,69.12,70.29,12445000,57.75
2009-01-30,72.30,72.70,70.18,70.52,17880000,57.94
2009-01-29,72.51,72.69,70.61,70.62,15780500,58.02
2009-01-28,72.99,74.02,71.96,73.79,14649100,60.62
2009-01-27,71.28,72.63,70.82,72.09,13632700,59.23
2009-01-26,71.43,72.39,70.13,71.29,14023100,58.57
2009-01-23,68.40,71.11,68.18,70.82,13422100,58.18
2009-01-22,69.92,70.97,68.28,69.95,14320100,57.47
2009-01-21,68.43,71.49,68.41,71.23,15889900,58.52
2009-01-20,70.93,72.20,68.00,68.31,16084200,56.12
2009-01-16,72.08,72.94,70.38,71.74,15594800,58.94
2009-01-15,69.70,71.25,68.25,70.77,19293100,58.14
2009-01-14,70.81,71.18,68.83,69.69,15142400,57.25
2009-01-13,70.58,72.70,70.58,71.82,14378800,59.00
2009-01-12,72.23,72.61,70.44,70.82,14195500,58.18
2009-01-09,73.88,74.00,72.20,72.82,14182600,59.83
2009-01-08,73.61,74.84,73.22,74.24,11397200,60.99
2009-01-07,76.41,77.07,73.33,73.96,12804300,60.76
2009-01-06,77.56,78.45,76.33,77.35,15894500,63.55
2009-01-05,76.16,78.37,75.74,76.66,16954500,62.98
2009-01-02,74.23,77.30,73.58,76.52,13695900,62.87
2008-12-31,72.90,74.63,72.90,73.97,9964300,60.77
2008-12-30,71.50,73.49,71.25,73.38,10002700,60.29
2008-12-29,71.25,71.73,70.41,71.55,8994900,58.78
2008-12-26,69.92,70.59,69.46,70.35,6761900,57.80
2008-12-24,68.79,69.99,68.38,69.62,3717800,57.20
2008-12-23,70.10,70.79,68.85,69.20,14150500,56.85
2008-12-22,71.60,72.00,68.56,69.39,16863100,57.01
2008-12-19,73.57,74.65,70.84,70.85,31349800,58.21
2008-12-18,76.50,76.74,72.23,73.03,21474100,60.00
2008-12-17,78.45,79.00,76.50,76.82,20739500,63.11
2008-12-16,78.95,80.06,77.96,79.01,23253700,64.91
2008-12-15,80.19,80.61,77.07,78.21,16509100,64.25
2008-12-12,77.12,80.59,76.72,79.00,17806400,64.90
2008-12-11,79.01,81.92,78.70,79.46,20550500,65.28
2008-12-10,76.80,79.40,76.43,78.44,17651800,64.44
2008-12-09,77.28,78.59,75.22,75.56,19682700,62.08
2008-12-08,76.03,79.28,75.88,78.09,21955800,64.16
2008-12-05,70.85,75.27,68.22,74.42,22882300,61.14
2008-12-04,73.44,74.95,70.51,71.76,21416300,58.96
2008-12-03,73.70,75.23,73.00,74.74,22581800,61.40
2008-12-02,73.74,76.95,73.04,75.54,21058800,62.06
2008-12-01,76.50,76.65,72.01,72.02,22692700,59.17
2008-11-28,78.25,79.25,76.93,79.01,8647200,64.91
2008-11-26,75.86,80.00,75.27,79.93,19665100,65.67
2008-11-25,75.19,77.58,74.29,76.53,22015200,62.87
2008-11-24,71.66,77.75,70.16,74.30,27518000,61.04
2008-11-21,65.46,71.04,64.27,70.49,34759400,57.91
2008-11-20,69.13,71.25,64.27,64.40,34193700,52.91
2008-11-19,73.14,75.00,70.35,70.61,21997100,58.01
2008-11-18,70.98,74.05,70.00,73.40,23618700,60.30
2008-11-17,72.10,73.57,70.60,70.78,20960500,58.15
2008-11-14,73.94,77.35,69.99,72.68,26612200,59.71
2008-11-13,67.66,76.11,65.88,75.71,28513000,61.67
2008-11-12,71.98,72.87,67.13,67.28,22447700,54.80
2008-11-11,72.63,75.00,71.56,73.54,15789400,59.90
2008-11-10,75.22,76.08,72.81,74.34,13283400,60.55
2008-11-07,70.81,73.99,70.60,73.46,15931900,59.83
2008-11-06,73.88,74.86,69.03,70.11,21394000,57.11
2008-11-05,76.73,78.35,74.00,74.88,16408800,60.99
2008-11-04,75.42,78.92,74.80,78.19,20119000,63.69
2008-11-03,73.44,74.89,72.67,73.69,10465700,60.02
2008-10-31,73.86,75.98,72.20,74.60,20506400,60.76
2008-10-30,72.11,74.89,70.82,74.18,21848900,60.42
2008-10-29,70.22,74.32,69.41,71.00,25863100,57.83
2008-10-28,63.72,70.87,61.14,70.02,25094800,57.03
2008-10-27,62.58,66.48,60.88,61.71,18276000,50.26
2008-10-24,61.01,65.46,60.57,63.91,19774700,52.06
2008-10-23,62.88,67.10,60.41,66.77,26944100,54.38
2008-10-22,63.89,64.84,60.12,61.74,22243900,50.29
2008-10-21,67.64,69.38,65.00,66.80,17534200,54.41
2008-10-20,64.10,70.00,64.00,69.61,18288900,56.70
2008-10-17,61.55,67.41,59.49,62.35,21723500,50.78
2008-10-16,60.66,64.39,55.62,63.10,31798100,51.40
2008-10-15,66.48,66.48,58.42,59.98,25129900,48.85
2008-10-14,72.68,74.00,65.15,68.54,27089600,55.83
2008-10-13,60.17,70.49,59.43,69.89,31001300,56.93
2008-10-10,60.50,64.76,55.50,57.83,48207200,47.10
2008-10-09,73.75,73.88,64.00,64.00,26965700,52.13
2008-10-08,72.13,77.16,70.40,73.10,28049100,59.54
2008-10-07,78.02,78.55,72.55,73.35,24464700,59.74
2008-10-06,77.64,77.85,72.66,76.84,26033800,62.59
2008-10-03,79.96,83.70,79.07,79.38,18840900,64.66
2008-10-02,81.50,81.99,78.87,79.56,18821200,64.80
2008-10-01,81.51,83.09,78.47,82.20,14632000,66.95
2008-09-30,78.85,82.69,78.60,82.48,20128900,67.18
2008-09-29,85.02,85.51,77.50,77.50,23971900,63.12
2008-09-26,86.00,87.12,84.91,86.95,11869600,70.82
2008-09-25,85.10,88.17,85.10,87.47,13789200,71.25
2008-09-24,85.74,86.59,84.85,85.23,11233800,69.42
2008-09-23,87.16,88.39,84.89,85.46,14616700,69.61
2008-09-22,88.22,89.75,86.75,87.33,14625700,71.13
2008-09-19,85.56,88.11,83.71,87.80,23962500,71.51
2008-09-18,81.36,83.50,78.88,82.88,23377400,67.51
2008-09-17,81.00,83.90,79.50,80.05,23254500,65.20
2008-09-16,78.84,82.37,77.50,81.86,20753300,66.68
2008-09-15,81.16,83.80,80.09,80.09,17357200,65.23
2008-09-12,82.90,84.48,82.47,84.24,13390100,68.61
2008-09-11,80.48,83.00,79.63,82.80,16350800,67.44
2008-09-10,79.65,81.72,79.33,81.16,17746500,66.11
2008-09-09,80.20,81.34,78.75,78.79,21150200,64.18
2008-09-08,81.34,82.35,79.67,81.05,15451800,66.02
2008-09-05,81.00,81.73,79.11,80.22,15548100,65.34
2008-09-04,84.14,84.38,80.82,81.22,16527700,66.15
2008-09-03,83.10,84.44,82.94,84.18,10758500,68.57
2008-09-02,84.49,84.61,83.21,83.29,13432900,67.84
2008-08-29,87.62,87.73,86.12,86.32,8090400,70.31
2008-08-28,87.32,87.49,85.36,87.18,8859100,71.01
2008-08-27,86.73,87.00,85.81,86.62,8227700,70.55
2008-08-26,85.80,86.16,84.85,85.79,9351000,69.88
2008-08-25,88.58,88.58,85.04,85.51,11343900,69.65
2008-08-22,87.68,88.78,87.25,88.10,8574200,71.76
2008-08-21,87.25,89.10,87.14,88.52,11225000,72.10
2008-08-20,85.32,87.00,84.50,86.46,11681800,70.42
2008-08-19,82.75,85.33,82.75,84.71,10872800,69.00
2008-08-18,84.69,85.33,82.81,83.19,10383200,67.76
2008-08-15,85.44,85.72,83.65,84.25,15663700,68.62
2008-08-14,85.86,87.48,85.12,86.58,14385200,69.99
2008-08-13,83.42,86.33,83.21,86.24,15342400,69.72
2008-08-12,84.84,84.84,83.12,83.56,12681100,67.55
2008-08-11,84.60,85.12,83.05,84.08,11412900,67.97
2008-08-08,82.87,84.44,81.87,84.40,14089800,68.23
2008-08-07,84.82,85.31,83.32,83.43,12616200,67.44
2008-08-06,82.38,84.82,82.01,84.56,19538800,68.36
2008-08-05,82.55,83.30,80.85,82.49,21963900,66.68
2008-08-04,84.06,84.76,82.08,82.80,16513000,66.94
2008-08-01,83.98,85.46,83.46,84.31,13089300,68.16
2008-07-31,86.16,86.99,84.21,84.56,15131400,68.36
2008-07-30,83.11,87.42,82.42,87.26,17320700,70.54
2008-07-29,82.62,83.69,81.46,82.84,14088100,66.97
2008-07-28,82.86,83.47,82.13,82.49,10965700,66.68
2008-07-25,82.05,83.97,81.90,82.56,14425200,66.74
2008-07-24,82.66,83.48,81.53,82.00,18960900,66.29
2008-07-23,85.75,85.81,82.33,82.65,19102700,66.81
2008-07-22,86.52,87.51,85.13,85.63,15075700,69.22
2008-07-21,86.57,86.95,85.48,86.91,16626000,70.26
2008-07-18,85.93,87.08,85.20,86.05,16142900,69.56
2008-07-17,86.14,86.75,83.97,85.67,20537500,69.26
2008-07-16,89.34,89.60,86.07,86.39,20202600,69.84
2008-07-15,92.24,92.84,89.14,89.42,15262400,72.29
2008-07-14,92.61,93.31,91.50,92.80,11684600,75.02
2008-07-11,94.96,95.59,91.16,92.25,17382000,74.57
2008-07-10,93.74,96.25,92.53,96.25,18101500,77.81
2008-07-09,96.29,96.79,93.73,93.91,14296700,75.92
2008-07-08,96.06,97.04,94.55,95.79,19460800,77.44
2008-07-07,98.11,99.35,95.80,96.82,15276600,78.27
2008-07-03,97.79,99.43,97.00,98.63,9401200,79.73
2008-07-02,99.10,100.00,97.17,97.42,17580000,78.75
2008-07-01,98.26,99.61,97.73,99.08,13429300,80.10
2008-06-30,98.30,99.52,97.51,99.13,12341600,80.14
2008-06-27,97.33,99.32,97.33,97.80,17074300,79.06
2008-06-26,99.13,100.22,97.41,97.41,14626300,78.75
2008-06-25,98.81,100.17,97.35,99.36,14182900,80.32
2008-06-24,98.58,99.53,98.02,98.64,10485900,79.74
2008-06-23,96.03,99.14,96.03,99.06,12180900,80.08
2008-06-20,97.32,98.08,96.09,96.62,15029800,78.11
2008-06-19,99.56,100.04,96.86,96.86,15344100,78.30
2008-06-18,99.93,100.31,97.83,99.26,13018400,80.24
2008-06-17,99.80,100.89,99.06,100.37,9164800,81.14
2008-06-16,99.51,100.90,99.11,99.49,7555400,80.43
2008-06-13,97.45,99.73,97.01,99.40,9358000,80.35
2008-06-12,98.87,98.87,97.57,98.06,13285400,79.27
2008-06-11,99.55,99.98,98.27,99.42,11541400,80.37
2008-06-10,100.57,101.19,97.66,98.78,15472800,79.85
2008-06-09,99.95,101.30,99.50,101.20,11535600,81.81
2008-06-06,100.61,102.15,98.36,99.50,18575700,80.44
2008-06-05,96.40,100.24,96.40,99.99,13919900,80.83
2008-06-04,97.18,97.72,95.53,96.04,13750600,77.64
2008-06-03,99.04,100.22,97.63,97.86,12689500,79.11
2008-06-02,98.82,99.70,97.82,99.37,11651400,80.33
2008-05-30,99.13,99.49,98.35,99.15,11884200,80.15
2008-05-29,100.04,100.50,98.83,98.86,13167300,79.92
2008-05-28,98.86,100.58,98.57,100.42,10504000,81.18
2008-05-27,99.95,100.28,98.56,99.58,12823600,80.50
2008-05-23,102.12,102.59,100.50,100.73,11484000,81.43
2008-05-22,102.85,103.42,101.72,101.91,17384100,82.38
2008-05-21,103.25,104.63,102.69,103.02,21994300,83.28
2008-05-20,102.76,103.25,102.22,103.09,16271500,83.34
2008-05-19,100.62,102.81,100.41,102.20,12910200,82.62
2008-05-16,99.02,100.47,98.89,100.38,16302200,81.15
2008-05-15,98.48,98.60,97.41,98.49,13434500,79.62
2008-05-14,97.98,99.00,97.51,97.72,13401400,78.47
2008-05-13,97.42,97.98,96.31,97.73,10634000,78.48
2008-05-12,97.20,97.59,96.46,97.36,9374300,78.18
2008-05-09,97.50,97.90,96.20,97.39,11310200,78.21
2008-05-08,95.50,97.85,95.30,97.44,15074600,78.25
2008-05-07,96.76,96.80,95.14,95.28,14912600,76.51
2008-05-06,95.09,96.98,95.09,96.87,10892600,77.79
2008-05-05,95.33,96.87,95.23,95.62,9059300,76.78
2008-05-02,95.53,95.85,94.64,95.32,10309200,76.54
2008-05-01,94.86,95.45,93.43,94.94,15253100,76.24
2008-04-30,95.06,97.28,95.06,96.15,19536000,77.21
2008-04-29,92.61,95.32,92.61,94.74,19505100,76.08
2008-04-28,92.80,93.43,92.27,92.50,7163400,74.28
2008-04-25,92.66,93.24,91.23,92.69,12739600,74.43
2008-04-24,93.88,93.99,91.91,92.40,12930400,74.20
2008-04-23,94.25,94.63,93.48,94.48,13022700,75.87
2008-04-22,92.49,94.50,92.47,94.03,11475600,75.51
2008-04-21,93.15,93.45,92.11,92.70,8558800,74.44
2008-04-18,91.76,93.32,91.70,93.18,10182100,74.83
2008-04-17,91.20,92.62,91.17,91.99,9127200,73.87
2008-04-16,90.33,92.08,90.18,91.93,11915100,73.82
2008-04-15,89.70,90.28,89.15,90.17,8401300,72.41
2008-04-14,88.80,89.40,88.55,89.30,7182100,71.71
2008-04-11,89.03,89.77,88.61,88.80,7441800,71.31
2008-04-10,90.19,90.40,88.93,89.60,9119700,71.95
2008-04-09,89.51,90.53,89.43,89.95,10708500,72.23
2008-04-08,87.90,89.37,87.76,89.28,7393100,71.69
2008-04-07,88.65,89.37,88.12,88.27,8328300,70.88
2008-04-04,88.03,88.66,87.70,88.05,9750500,70.71
2008-04-03,86.91,88.80,86.76,87.72,9823600,70.44
2008-04-02,86.65,88.19,85.42,87.51,10681700,70.27
2008-04-01,85.08,86.89,84.57,86.74,11069000,69.65
2008-03-31,84.95,85.93,84.32,85.36,10192000,68.55
2008-03-28,84.89,85.58,83.92,84.50,7522200,67.86
2008-03-27,85.32,86.95,84.27,84.40,9148200,67.77
2008-03-26,84.62,85.69,84.48,84.96,11674800,68.22
2008-03-25,84.27,84.84,83.71,84.54,12123000,67.89
2008-03-24,83.38,84.79,82.92,84.01,9971900,67.46
2008-03-20,81.28,84.07,80.87,83.21,18373200,66.82
2008-03-19,86.14,86.84,81.80,81.89,14797100,65.76
2008-03-18,85.11,86.12,84.53,86.12,13429600,69.16
2008-03-17,83.47,84.99,82.44,84.19,15926800,67.61
2008-03-14,87.51,87.64,84.09,85.34,15842000,68.53
2008-03-13,86.00,87.61,85.41,87.04,10964800,69.89
2008-03-12,87.50,88.58,86.56,86.73,10956900,69.65
2008-03-11,85.71,88.33,85.70,88.16,13477100,70.79
2008-03-10,85.55,85.97,84.35,84.73,11854100,68.04
2008-03-07,87.23,87.49,84.65,85.26,15910600,68.47
2008-03-06,88.53,89.00,87.18,87.80,14296500,70.50
2008-03-05,87.03,88.86,86.67,88.79,16220500,71.30
2008-03-04,86.66,87.70,85.06,86.73,13698300,69.65
2008-03-03,86.38,87.92,85.84,87.20,9859700,70.02
2008-02-29,88.47,88.60,85.98,86.66,12983700,69.59
2008-02-28,88.22,89.29,87.77,89.02,8990300,71.48
2008-02-27,87.43,88.94,87.43,88.22,9731900,70.84
2008-02-26,86.75,88.40,86.29,88.12,12672600,70.76
2008-02-25,85.54,87.59,85.31,87.18,11813500,70.01
2008-02-22,85.27,85.74,83.69,85.42,12154700,68.59
2008-02-21,85.57,86.51,84.33,84.78,12189400,68.08
2008-02-20,83.99,86.86,83.70,86.34,13217100,69.33
2008-02-19,84.39,85.49,84.25,84.83,12002500,68.12
2008-02-15,82.52,83.69,81.70,83.60,26988700,67.13
2008-02-14,82.98,83.58,82.60,82.84,11190400,66.52
2008-02-13,80.92,82.29,80.29,82.12,12149400,65.94
2008-02-12,80.84,82.33,80.41,81.12,12330400,64.68
2008-02-11,80.22,80.47,78.51,80.43,17626800,64.12
2008-02-08,79.29,79.48,78.39,79.26,8281700,63.19
2008-02-07,77.11,79.24,76.51,78.74,12570900,62.78
2008-02-06,80.13,80.55,77.24,77.51,15108200,61.80
2008-02-05,80.73,80.99,79.61,79.74,15682500,63.57
2008-02-04,82.51,82.98,81.01,82.02,10299100,65.39
2008-02-01,84.71,84.93,81.53,82.49,16063300,65.77
2008-01-31,82.10,84.50,81.24,83.25,12634300,66.37
2008-01-30,82.11,85.23,81.93,83.23,9415400,66.36
2008-01-29,83.21,83.72,81.90,82.60,9187700,65.86
2008-01-28,81.13,83.26,80.23,82.86,9749400,66.06
2008-01-25,84.68,85.00,81.44,81.82,14050100,65.23
2008-01-24,81.85,83.69,81.14,83.67,13949600,66.71
2008-01-23,78.76,81.48,76.40,81.45,20405300,64.94
2008-01-22,78.23,82.37,76.84,81.25,20897900,64.78
2008-01-18,82.75,84.98,80.88,83.46,18869200,66.54
2008-01-17,86.50,87.17,82.10,82.75,18910400,65.97
2008-01-16,87.69,88.38,85.21,86.25,15709400,68.77
2008-01-15,89.96,90.05,88.15,88.27,13693400,70.38
2008-01-14,91.22,91.85,90.41,90.91,9968600,72.48
2008-01-11,91.60,92.57,90.23,90.67,10575000,72.29
2008-01-10,91.60,92.10,90.14,91.90,13786500,73.27
2008-01-09,90.88,92.75,90.55,92.57,12448200,73.80
2008-01-08,92.41,93.38,90.58,90.95,10987700,72.51
2008-01-07,93.74,93.74,91.15,92.13,12892200,73.45
2008-01-04,93.88,95.21,93.20,93.35,13103800,74.43
2008-01-03,93.80,94.84,93.46,94.61,10479200,75.43
2008-01-02,93.96,94.69,92.71,93.46,9058000,74.51
2007-12-31,94.37,94.58,93.01,93.33,5086600,74.41
2007-12-28,94.01,94.93,93.30,94.86,7895000,75.63
2007-12-27,95.08,95.08,93.65,93.75,8155100,74.74
2007-12-26,94.31,95.20,94.31,94.84,7477600,75.61
2007-12-24,93.63,94.79,93.63,94.48,2917500,75.33
2007-12-21,92.30,94.68,92.26,94.04,13596000,74.98
2007-12-20,90.93,92.52,90.90,92.05,6188100,73.39
2007-12-19,91.39,92.12,90.32,90.90,8325200,72.47
2007-12-18,90.60,91.63,89.61,91.19,8744300,72.70
2007-12-17,91.70,91.76,89.58,89.98,8210000,71.74
2007-12-14,92.50,92.96,91.91,92.02,11090600,73.37
2007-12-13,91.51,93.21,91.13,93.08,8527400,74.21
2007-12-12,91.91,92.97,90.93,91.78,10816100,73.17
2007-12-11,91.68,92.59,89.81,89.89,8014900,71.67
2007-12-10,91.23,92.01,90.75,91.72,5505300,73.13
2007-12-07,90.69,91.59,90.34,90.96,6682700,72.52
2007-12-06,89.27,91.70,88.86,91.38,9627700,72.86
2007-12-05,87.79,89.72,87.79,89.30,10450000,71.20
2007-12-04,87.14,87.78,86.83,87.16,6584600,69.49
2007-12-03,87.10,88.18,86.74,87.84,7934200,70.03
2007-11-30,87.13,87.77,86.02,87.77,11708800,69.98
2007-11-29,85.61,87.33,85.61,86.56,8839800,69.01
2007-11-28,84.52,86.51,84.08,86.06,10885100,68.61
2007-11-27,83.45,84.59,81.92,84.31,14542300,67.22
2007-11-26,86.85,87.33,83.52,83.79,10304600,66.80
2007-11-23,86.46,87.06,85.86,86.67,3428300,69.10
2007-11-21,87.80,88.49,85.59,85.75,11438800,68.37
2007-11-20,85.05,88.61,85.05,87.90,10941300,70.08
2007-11-19,85.98,86.37,84.62,85.03,8547800,67.79
2007-11-16,84.88,86.47,84.70,85.98,11368700,68.55
2007-11-15,85.94,86.48,83.48,84.16,11934600,67.10
2007-11-14,87.35,88.33,85.72,86.15,9957500,68.69
2007-11-13,85.82,86.99,83.59,86.83,11950300,68.77
2007-11-12,87.00,87.00,84.41,85.27,12513300,67.53
2007-11-09,88.90,88.90,87.10,87.26,10164000,69.11
2007-11-08,87.97,90.59,87.70,89.18,17597400,70.63
2007-11-07,90.91,90.92,87.31,87.54,12781100,69.33
2007-11-06,88.69,90.70,88.69,90.64,9880100,71.78
2007-11-05,87.47,89.20,87.46,88.48,9089200,70.07
2007-11-02,87.65,89.27,87.10,88.48,12374800,70.07
2007-11-01,90.05,91.48,88.49,89.04,10542400,70.52
2007-10-31,90.40,92.13,90.18,91.51,9891600,72.47
2007-10-30,91.75,91.95,89.69,90.08,9627000,71.34
2007-10-29,91.86,93.57,91.60,92.88,9247200,73.56
2007-10-26,91.86,92.30,91.10,91.65,7481600,72.58
2007-10-25,90.46,91.60,89.58,91.23,9233600,72.25
2007-10-24,89.12,90.42,88.30,89.90,10985100,71.20
2007-10-23,88.93,89.71,87.82,88.92,9629900,70.42
2007-10-22,88.16,88.51,86.72,88.44,10815500,70.04
2007-10-19,92.70,92.70,89.03,89.27,14112700,70.70
2007-10-18,93.07,93.75,92.00,92.42,10038800,73.19
2007-10-17,93.88,93.94,92.05,93.26,10719100,73.86
2007-10-16,92.40,93.85,92.11,93.45,10890700,74.01
2007-10-15,92.27,92.94,91.98,92.33,8492000,73.12
2007-10-12,91.53,91.74,90.88,91.41,6009000,72.39
2007-10-11,92.52,92.82,90.16,91.00,9177800,72.07
2007-10-10,90.33,92.48,90.29,92.08,11527500,72.92
2007-10-09,91.83,93.00,91.68,92.80,8702300,73.49
2007-10-08,91.55,91.96,91.30,91.58,5658400,72.53
2007-10-05,92.10,92.57,91.59,92.32,6498100,73.11
2007-10-04,91.65,92.03,90.53,91.84,6764800,72.73
2007-10-03,91.51,91.98,90.77,91.48,8754800,72.45
2007-10-02,93.92,93.99,91.82,92.56,9137300,73.30
2007-10-01,93.30,94.53,93.27,94.44,8942800,74.79
2007-09-28,93.55,94.40,93.00,93.58,8880700,74.11
2007-09-27,93.26,93.63,92.90,93.51,7408900,74.06
2007-09-26,93.18,93.32,91.47,92.51,11794400,73.26
2007-09-25,93.09,93.59,91.66,91.88,12501200,72.76
2007-09-24,95.00,95.50,94.19,94.35,9028600,74.72
2007-09-21,94.28,95.36,94.11,94.84,12637900,75.11
2007-09-20,94.02,94.63,93.75,94.17,8196500,74.58
2007-09-19,93.70,94.94,93.59,94.11,11383700,74.53
2007-09-18,91.20,93.53,90.95,93.34,9799900,73.92
2007-09-17,90.01,91.54,90.00,90.93,7733600,72.01
2007-09-14,89.40,91.27,89.37,90.65,7973300,71.79
2007-09-13,89.65,90.82,89.54,90.09,8966600,71.35
2007-09-12,88.42,89.84,88.28,89.19,11089100,70.63
2007-09-11,87.51,89.13,86.70,88.59,10124500,70.16
2007-09-10,87.56,88.29,85.91,87.05,10479000,68.94
2007-09-07,87.93,89.03,87.19,87.65,9780300,69.41
2007-09-06,88.48,89.33,88.11,88.93,8153100,70.43
2007-09-05,88.47,88.65,87.79,88.36,9141400,69.98
2007-09-04,87.19,89.27,87.16,88.73,9560000,70.27
2007-08-31,88.31,88.86,87.46,87.76,8155000,69.50
2007-08-30,86.70,87.60,85.54,87.19,7825700,69.05
2007-08-29,85.20,87.38,84.68,86.70,10047800,68.66
2007-08-28,86.60,86.73,84.30,84.30,10059100,66.76
2007-08-27,86.63,87.39,86.34,87.00,6390100,68.90
2007-08-24,85.90,87.53,85.90,87.22,7682700,69.07
2007-08-23,85.80,86.47,84.09,85.48,8665500,67.70
2007-08-22,84.81,85.56,84.35,85.39,10251000,67.62
2007-08-21,84.14,85.25,83.57,84.30,11327200,66.76
2007-08-20,84.00,85.55,83.02,84.89,9238500,67.23
2007-08-17,83.69,85.10,82.74,84.36,16210700,66.81
2007-08-16,79.79,81.96,78.25,81.39,19400800,64.46
2007-08-15,82.25,83.81,80.38,80.76,12249800,63.96
2007-08-14,83.06,83.70,82.11,82.45,15389400,64.84
2007-08-13,84.10,84.31,82.11,82.45,10532900,64.84
2007-08-10,80.14,83.73,79.41,83.42,13317300,65.60
2007-08-09,83.10,84.74,81.11,81.11,15584400,63.78
2007-08-08,82.98,85.63,82.98,84.33,14455100,66.32
2007-08-07,81.33,83.89,80.52,83.18,15323400,65.41
2007-08-06,81.19,82.08,78.39,82.02,17120400,64.50
2007-08-03,83.71,85.00,80.58,81.02,15550400,63.71
2007-08-02,84.51,86.00,82.59,83.89,15781800,65.97
2007-08-01,84.77,89.50,82.55,85.17,21528500,66.98
2007-07-31,86.26,87.45,85.16,85.26,11880000,67.05
2007-07-30,85.85,87.00,83.89,86.43,12117700,67.97
2007-07-27,88.31,88.94,84.60,85.20,17074500,67.00
2007-07-26,89.26,90.45,86.27,87.46,17050200,68.78
2007-07-25,89.86,91.69,88.45,91.05,14151400,71.60
2007-07-24,91.64,92.15,89.57,89.85,10963400,70.66
2007-07-23,92.17,93.16,91.15,92.57,9655600,72.80
2007-07-20,93.00,93.31,91.38,92.12,10331400,72.44
2007-07-19,93.46,93.73,92.48,93.00,8423900,73.13
2007-07-18,91.09,93.43,90.60,93.08,11378500,73.20
2007-07-17,93.08,93.08,90.70,91.10,9741600,71.64
2007-07-16,93.50,94.05,91.35,92.12,10496400,72.44
2007-07-13,93.48,95.00,92.88,93.33,9575600,73.39
2007-07-12,90.91,93.37,90.75,93.30,12604300,73.37
2007-07-11,89.48,90.87,88.71,90.75,12243200,71.36
2007-07-10,89.00,90.21,87.81,89.00,13871900,69.99
2007-07-09,87.55,89.80,87.45,89.50,10646500,70.38
2007-07-06,86.57,87.96,86.57,87.68,11725300,68.95
2007-07-05,86.79,87.14,85.51,86.57,8746800,68.08
2007-07-03,83.60,86.69,83.60,86.33,4605600,67.89
2007-07-02,84.70,85.28,84.41,85.15,8212100,66.96
2007-06-29,84.79,85.19,83.52,84.24,10730000,66.24
2007-06-28,84.89,84.89,83.84,84.18,8594200,66.20
2007-06-27,82.25,84.00,81.62,83.89,10245400,65.97
2007-06-26,83.49,83.78,82.37,82.70,13487200,65.03
2007-06-25,81.56,83.66,81.50,82.95,12688600,65.23
2007-06-22,82.85,82.94,81.50,81.55,13441500,64.13
2007-06-21,81.49,83.02,81.36,82.85,10058700,65.15
2007-06-20,83.60,83.70,80.76,80.97,11012500,63.67
2007-06-19,82.99,83.75,82.95,83.29,7033200,65.50
2007-06-18,83.27,84.00,83.27,83.39,5996000,65.58
2007-06-15,82.86,83.60,82.76,83.17,9432300,65.40
2007-06-14,81.41,82.55,81.40,82.33,8437000,64.74
2007-06-13,80.81,81.55,80.72,81.15,9948700,63.81
2007-06-12,81.35,81.81,80.50,80.56,7413800,63.35
2007-06-11,80.66,81.78,80.27,81.36,6784500,63.98
2007-06-08,80.01,80.74,79.12,80.69,8551500,63.45
2007-06-07,81.65,82.06,80.10,80.20,10980300,63.07
2007-06-06,82.73,82.73,81.37,81.79,7520900,64.32
2007-06-05,82.71,83.04,82.17,82.73,7402100,65.06
2007-06-04,82.20,83.25,82.00,83.13,7958100,65.37
2007-06-01,81.76,82.52,81.72,82.23,7346300,64.66
2007-05-31,82.15,82.36,81.02,81.49,11512700,64.08
2007-05-30,80.56,82.29,80.16,82.25,10776900,64.68
2007-05-29,80.98,81.00,80.00,80.71,7964700,63.47
2007-05-25,80.40,81.13,80.28,81.13,6839500,63.80
2007-05-24,81.67,81.88,79.75,79.97,13263200,62.89
2007-05-23,82.18,82.91,81.17,81.40,14228400,64.01
2007-05-22,82.83,83.23,82.04,82.18,9214900,64.62
2007-05-21,83.11,83.56,82.58,82.83,11359500,65.14
2007-05-18,81.87,82.92,81.80,82.85,11114500,65.15
2007-05-17,80.75,82.00,80.20,81.46,7783600,64.06
2007-05-16,80.15,80.93,79.61,80.73,9402800,63.48
2007-05-15,80.94,81.37,80.61,80.73,9846800,63.03
2007-05-14,80.00,80.94,79.83,80.87,12527500,63.14
2007-05-11,78.50,80.13,78.50,80.04,8427500,62.49
2007-05-10,79.52,79.68,78.15,78.19,7882900,61.05
2007-05-09,79.92,79.97,78.89,79.75,7409000,62.26
2007-05-08,79.42,80.19,78.87,80.05,7018200,62.50
2007-05-07,78.63,79.70,78.51,79.58,7298200,62.13
2007-05-04,79.80,80.35,78.80,79.30,7749200,61.91
2007-05-03,78.65,79.86,78.43,79.56,7087700,62.11
2007-05-02,78.48,78.98,78.08,78.64,6413800,61.40
2007-05-01,77.97,78.63,77.42,78.35,9242100,61.17
2007-04-30,78.09,79.07,77.76,77.79,11191300,60.73
2007-04-27,78.42,78.50,77.34,78.08,8119700,60.96
2007-04-26,78.17,78.38,77.30,78.18,10424500,61.04
2007-04-25,77.58,78.93,77.55,78.32,10924600,61.15
2007-04-24,77.11,77.81,76.91,77.10,9003600,60.19
2007-04-23,78.06,78.88,77.40,77.56,12242700,60.55
2007-04-20,77.29,78.63,77.06,78.45,15622000,61.25
2007-04-19,77.47,77.64,76.73,76.81,8013400,59.97
2007-04-18,77.55,78.12,77.30,77.77,7045400,60.72
2007-04-17,78.00,78.57,77.54,77.96,8811700,60.87
2007-04-16,77.25,77.97,76.68,77.87,8308200,60.80
2007-04-13,77.50,77.50,76.65,77.01,7265500,60.12
2007-04-12,76.75,77.23,76.29,77.17,8049600,60.25
2007-04-11,77.04,77.47,76.46,76.56,10747700,59.77
2007-04-10,75.79,77.22,75.65,77.04,8825600,60.15
2007-04-09,75.32,76.40,75.13,75.49,6408600,58.94
2007-04-05,75.56,75.90,75.32,75.61,6305100,59.03
2007-04-04,75.12,75.75,74.65,75.55,6622200,58.98
2007-04-03,74.61,75.59,74.47,75.34,9357500,58.82
2007-04-02,74.05,75.05,74.05,74.83,8192300,58.42
2007-03-30,74.81,74.81,73.38,73.96,8510300,57.74
2007-03-29,74.36,74.98,74.32,74.95,10247800,58.52
2007-03-28,74.47,74.68,73.76,74.08,10237200,57.84
2007-03-27,74.01,74.37,73.62,74.17,8548500,57.91
2007-03-26,74.14,74.55,73.51,74.40,10111300,58.09
2007-03-23,73.39,74.09,73.20,73.70,10883900,57.54
2007-03-22,71.55,73.46,71.29,72.93,13192000,56.94
2007-03-21,70.38,71.49,70.05,71.34,10162300,55.70
2007-03-20,69.39,70.14,69.19,70.05,8243100,54.69
2007-03-19,68.58,69.75,68.52,69.38,13988200,54.17
2007-03-16,69.24,69.50,67.76,68.08,12720300,53.15
2007-03-15,68.20,69.29,67.81,68.87,9996200,53.77
2007-03-14,68.30,68.64,67.08,68.32,11393700,53.34
2007-03-13,68.83,69.60,67.58,67.84,9446000,52.96
2007-03-12,68.47,69.20,68.06,68.83,9416400,53.74
2007-03-09,68.83,69.04,68.00,68.47,7668900,53.46
2007-03-08,68.95,69.06,67.99,68.46,10777500,53.45
2007-03-07,67.80,69.81,67.57,68.33,12789500,53.35
2007-03-06,67.28,67.71,66.77,67.67,11528000,52.83
2007-03-05,66.20,67.33,66.01,66.43,11700900,51.86
2007-03-02,67.58,67.75,66.32,66.79,10827100,52.14
2007-03-01,67.32,68.52,64.99,67.60,14150400,52.78
2007-02-28,68.59,69.75,68.36,68.52,14002600,53.50
2007-02-27,70.71,71.22,68.02,68.58,13910000,53.54
2007-02-26,71.42,72.02,71.13,71.41,7451800,55.75
2007-02-23,71.19,71.28,70.57,71.07,7862500,55.49
2007-02-22,70.02,70.96,69.84,70.67,8403100,55.17
2007-02-21,70.12,70.39,69.20,69.94,13256400,54.60
2007-02-20,70.65,70.65,70.02,70.12,9347500,54.74
2007-02-16,71.01,71.44,70.72,70.81,9619000,55.28
2007-02-15,72.06,72.06,71.16,71.36,10225000,55.71
2007-02-14,72.64,73.04,71.78,72.19,7907900,56.36
2007-02-13,72.73,72.96,72.47,72.83,7909300,56.45
2007-02-12,73.10,73.17,71.89,72.32,12468000,56.06
2007-02-09,73.93,74.00,73.06,73.32,6502300,56.83
2007-02-08,72.46,73.92,72.09,73.75,10159500,57.17
2007-02-07,73.87,74.09,72.54,72.64,9573100,56.31
2007-02-06,74.15,74.18,72.94,73.37,8374800,56.87
2007-02-05,74.05,74.29,73.46,73.78,8431500,57.19
2007-02-02,73.80,74.62,73.30,74.04,7377300,57.39
2007-02-01,73.25,74.96,73.10,74.47,10956200,57.73
2007-01-31,72.99,73.44,72.29,72.88,9757800,56.49
2007-01-30,71.95,73.07,71.85,73.07,6398000,56.64
2007-01-29,71.51,72.30,71.24,71.53,6323100,55.45
2007-01-26,72.14,72.37,71.23,71.50,7266600,55.42
2007-01-25,72.50,72.78,71.28,71.52,8441500,55.44
2007-01-24,72.49,73.25,71.70,72.84,7061700,56.46
2007-01-23,71.61,73.25,71.60,72.56,9268800,56.25
2007-01-22,72.51,72.60,70.95,71.22,11969100,55.21
2007-01-19,71.33,72.39,70.80,72.32,9983800,56.06
2007-01-18,70.83,71.84,70.02,70.92,10648300,54.97
2007-01-17,69.71,70.87,69.50,70.82,10545100,54.90
2007-01-16,70.08,70.70,69.23,69.67,8281700,54.01
2007-01-12,69.10,70.62,69.10,70.35,9345000,54.53
2007-01-11,69.32,71.14,68.48,68.69,12407200,53.25
2007-01-10,69.75,70.31,68.93,69.41,11936700,53.80
2007-01-09,70.98,71.34,69.85,70.63,10500000,54.75
2007-01-08,71.06,71.56,70.00,71.45,9435100,55.38
2007-01-05,70.28,71.12,70.12,70.55,9618000,54.69
2007-01-04,70.90,70.95,69.60,70.28,10825300,54.48
2007-01-03,72.77,73.22,70.55,70.97,12719600,55.01
2006-12-29,73.89,74.10,73.50,73.53,5410000,57.00
2006-12-28,74.26,74.51,74.01,74.28,4057500,57.58
2006-12-27,73.28,74.14,73.26,74.04,5114800,57.39
2006-12-26,72.64,73.40,72.53,73.09,4007500,56.66
2006-12-22,73.30,73.51,72.66,72.73,4486600,56.38
2006-12-21,73.66,74.16,72.54,73.23,7539900,56.76
2006-12-20,74.46,74.91,73.48,73.65,8691800,57.09
2006-12-19,72.98,74.79,72.50,74.49,9201300,57.74
2006-12-18,75.10,75.43,73.25,73.33,9217200,56.84
2006-12-15,75.99,76.11,74.98,75.38,9534400,58.43
2006-12-14,74.72,76.20,74.45,75.97,9234800,58.89
2006-12-13,74.53,74.72,73.87,74.40,7637100,57.67
2006-12-12,74.46,74.57,73.37,73.85,9241400,57.25
2006-12-11,72.83,74.04,72.66,73.70,7986000,57.13
2006-12-08,73.62,74.00,72.77,72.83,7637300,56.45
2006-12-07,73.66,74.00,73.05,73.32,7181300,56.83
2006-12-06,73.85,74.41,73.50,73.56,10276400,57.02
2006-12-05,73.66,74.17,72.78,73.95,8262900,57.32
2006-12-04,73.11,73.54,72.70,73.50,7489600,56.97
2006-12-01,72.33,73.26,71.83,73.11,10402900,56.67
2006-11-30,71.25,72.96,71.15,72.32,11974600,56.06
2006-11-29,70.20,72.00,69.91,71.05,10238300,55.07
2006-11-28,68.89,70.07,68.85,69.88,7682000,54.17
2006-11-27,69.29,69.67,68.40,68.75,9568100,53.29
2006-11-24,68.97,69.80,68.74,68.84,2883700,53.36
2006-11-22,70.22,70.50,69.02,69.60,7388400,53.95
2006-11-21,69.58,70.32,69.45,70.22,7708400,54.43
2006-11-20,68.84,69.91,68.73,69.24,7456100,53.67
2006-11-17,68.11,69.28,67.86,69.10,10323100,53.56
2006-11-16,70.31,70.46,68.49,68.55,9311100,53.14
2006-11-15,69.85,70.63,69.57,69.95,8780000,54.22
2006-11-14,70.46,70.67,69.90,70.38,8066700,54.15
2006-11-13,69.54,70.83,69.06,70.35,8858100,54.13
2006-11-10,70.30,70.39,69.14,69.54,8790400,53.51
2006-11-09,69.86,70.40,69.54,70.20,11484500,54.01
2006-11-08,68.60,69.78,68.60,69.51,9312600,53.48
2006-11-07,69.85,69.92,68.64,68.91,9893000,53.02
2006-11-06,69.05,69.94,68.76,69.77,10218800,53.68
2006-11-03,68.00,69.33,68.00,68.91,8608400,53.02
2006-11-02,66.95,67.89,66.53,67.79,9013600,52.16
2006-11-01,67.20,67.56,66.51,66.98,7874500,51.54
2006-10-31,66.10,67.35,65.76,67.20,10721500,51.71
2006-10-30,67.21,67.68,66.02,66.39,8869400,51.08
2006-10-27,68.05,68.48,67.42,67.68,8888200,52.07
2006-10-26,68.28,68.50,67.28,67.50,8884500,51.94
2006-10-25,66.66,68.26,66.42,67.58,11946400,52.00
2006-10-24,65.64,67.03,65.46,66.89,9061900,51.47
2006-10-23,64.94,65.64,64.53,65.64,6606100,50.51
2006-10-20,65.83,65.88,64.92,65.28,9599500,50.23
2006-10-19,64.80,65.64,64.36,65.64,7052200,50.51
2006-10-18,64.94,65.42,64.26,64.60,8085200,49.71
2006-10-17,65.11,65.18,64.71,64.93,6809000,49.96
2006-10-16,64.41,65.20,64.18,65.05,7813300,50.05
2006-10-13,64.36,64.72,63.94,64.20,7704500,49.40
2006-10-12,63.49,64.16,63.31,64.02,8136600,49.26
2006-10-11,63.63,63.83,63.00,63.10,9417600,48.55
2006-10-10,63.09,63.92,63.00,63.90,10930900,49.17
2006-10-09,64.02,64.19,63.14,63.24,7807100,48.66
2006-10-06,63.52,63.88,62.80,63.66,8886400,48.98
2006-10-05,64.13,64.47,63.42,63.88,9577800,49.15
2006-10-04,63.25,63.93,62.22,63.70,11281000,49.01
2006-10-03,64.00,64.01,62.92,62.94,12808700,48.43
2006-10-02,64.90,65.35,64.46,64.51,7955600,49.64
2006-09-29,64.40,65.14,64.01,64.86,6797400,49.91
2006-09-28,64.11,64.92,64.08,64.53,9956300,49.65
2006-09-27,63.84,64.75,63.28,64.20,12291600,49.40
2006-09-26,62.18,63.70,62.04,63.59,10870500,48.93
2006-09-25,61.46,62.83,60.72,62.18,10800900,47.84
2006-09-22,62.30,62.43,61.27,61.94,7444100,47.66
2006-09-21,61.08,62.39,61.08,62.05,9061000,47.74
2006-09-20,61.90,62.19,60.86,60.88,9623200,46.84
2006-09-19,63.01,63.15,61.52,61.89,7752300,47.62
2006-09-18,62.00,63.20,61.72,62.85,8206300,48.36
2006-09-15,62.06,62.09,61.24,61.79,10521900,47.54
2006-09-14,62.46,62.78,61.50,62.05,8014800,47.74
2006-09-13,61.61,62.60,61.48,62.39,9513200,48.00
2006-09-12,62.00,62.32,60.96,61.39,11857200,47.24
2006-09-11,63.63,63.68,61.38,62.00,18665200,47.70
2006-09-08,65.40,65.46,64.12,64.22,6574500,49.41
2006-09-07,65.01,66.45,64.99,65.40,7998200,50.32
2006-09-06,66.09,66.38,65.10,65.22,11065400,50.18
2006-09-05,65.73,67.15,65.35,66.34,13338500,51.04
2006-09-01,64.72,64.90,64.29,64.83,6277300,49.88
2006-08-31,65.19,65.19,64.35,64.40,6609700,49.55
2006-08-30,65.75,65.88,64.15,65.19,9205200,50.16
2006-08-29,65.97,66.00,65.13,65.74,7134000,50.58
2006-08-28,66.31,66.50,65.86,66.16,5449300,50.91
2006-08-25,66.80,67.49,66.71,66.77,4349400,51.37
2006-08-24,65.68,66.73,65.62,66.73,5336500,51.34
2006-08-23,66.44,66.64,65.42,65.68,7566200,50.54
2006-08-22,66.60,66.78,66.21,66.55,6892000,51.21
2006-08-21,67.42,67.55,66.73,66.89,7934000,51.47
2006-08-18,66.35,67.31,66.16,67.26,9074300,51.75
2006-08-17,64.82,66.17,64.82,66.15,11987700,50.90
2006-08-16,67.00,67.00,64.95,65.41,9467500,50.33
2006-08-15,67.75,67.75,66.50,66.86,7278400,51.04
2006-08-14,67.50,67.61,66.42,67.05,6260600,51.19
2006-08-11,67.35,67.99,67.11,67.85,5109000,51.80
2006-08-10,67.29,67.69,66.85,67.35,8830800,51.42
2006-08-09,67.51,68.24,67.32,67.48,10704900,51.52
2006-08-08,66.84,67.43,66.71,67.20,8544700,51.30
2006-08-07,65.92,67.03,65.81,66.83,9229100,51.02
2006-08-04,65.97,66.04,64.96,65.66,7626500,50.13
2006-08-03,65.74,66.14,65.50,65.50,10382000,50.01
2006-08-02,66.50,67.08,65.78,65.97,10020300,50.36
2006-08-01,65.72,66.45,65.26,66.25,7228700,50.58
2006-07-31,65.70,66.19,65.25,65.78,9143300,50.22
2006-07-28,66.30,66.45,64.93,66.05,15358000,50.43
2006-07-27,68.44,68.47,67.54,67.73,9268500,51.71
2006-07-26,66.96,68.01,66.75,67.50,8369300,51.53
2006-07-25,66.42,67.16,65.80,66.95,8346300,51.11
2006-07-24,64.65,66.64,64.65,66.27,8368400,50.59
2006-07-21,65.78,65.78,64.41,64.45,10087800,49.20
2006-07-20,66.05,66.24,65.20,65.32,8366600,49.87
2006-07-19,65.55,66.34,65.06,65.99,9964200,50.38
2006-07-18,65.40,66.07,64.79,65.55,8677300,50.04
2006-07-17,65.71,66.34,64.53,64.87,10740900,49.52
2006-07-14,65.48,66.79,65.44,66.38,14930500,50.68
2006-07-13,65.06,65.81,64.89,64.94,10201800,49.58
2006-07-12,65.55,65.89,64.50,64.87,9700200,49.52
2006-07-11,64.53,65.54,64.52,65.30,8775700,49.85
2006-07-10,63.60,64.50,63.39,64.27,6305000,49.07
2006-07-07,64.15,65.00,63.33,63.68,8958300,48.62
2006-07-06,63.88,64.60,63.68,63.98,8434200,48.85
2006-07-05,62.76,64.03,62.55,63.88,9895500,48.77
2006-07-03,62.27,63.00,62.26,62.75,3133300,47.91
2006-06-30,62.45,62.70,61.95,62.06,8103100,47.38
2006-06-29,61.58,62.98,61.52,62.45,9986800,47.68
2006-06-28,60.35,61.48,60.35,61.36,8304000,46.84
2006-06-27,60.00,61.39,59.96,60.10,7787700,45.88
2006-06-26,58.72,59.85,58.52,59.68,5870000,45.56
2006-06-23,58.76,59.28,58.66,58.71,6558900,44.82
2006-06-22,58.44,58.97,57.97,58.66,6290400,44.78
2006-06-21,57.52,59.19,57.49,58.28,7878200,44.49
2006-06-20,57.76,58.38,57.43,57.51,7998400,43.91
2006-06-19,58.72,58.72,57.11,57.51,8140200,43.91
2006-06-16,59.10,59.31,58.10,58.71,12494500,44.82
2006-06-15,58.30,59.74,58.22,59.43,11799900,45.37
2006-06-14,57.15,57.85,56.90,57.83,9987700,44.15
2006-06-13,57.59,58.16,56.69,56.78,14723900,43.35
2006-06-12,57.88,58.41,57.30,57.59,10809600,43.97
2006-06-09,57.96,58.32,57.32,57.53,12866100,43.92
2006-06-08,56.77,58.00,55.41,57.86,15265800,44.17
2006-06-07,58.71,59.71,57.16,57.17,13807800,43.65
2006-06-06,59.36,59.72,58.50,58.93,10554600,44.99
2006-06-05,61.26,61.29,59.32,59.35,8690000,45.31
2006-06-02,60.41,60.85,59.83,60.75,11399900,46.38
2006-06-01,59.67,60.20,59.06,59.98,11501600,45.79
2006-05-31,58.47,59.83,58.47,59.79,12303800,45.65
2006-05-30,60.00,60.08,58.41,58.45,7821700,44.62
2006-05-26,59.60,59.93,59.21,59.83,5325600,45.68
2006-05-25,58.45,59.74,58.03,59.49,11080200,45.42
2006-05-24,57.84,58.51,56.63,57.60,13293100,43.97
2006-05-23,58.97,59.60,57.95,58.10,8480700,44.36
2006-05-22,58.00,58.75,57.02,58.22,10186800,44.45
2006-05-19,58.71,59.30,57.43,58.47,11406800,44.64
2006-05-18,58.94,59.65,58.70,58.70,8819400,44.81
2006-05-17,60.02,60.93,58.28,58.94,11008500,45.00
2006-05-16,60.80,61.82,60.45,61.02,9440100,46.19
2006-05-15,60.41,61.60,59.96,60.56,12016800,45.84
2006-05-12,62.75,62.81,61.17,61.38,12274500,46.46
2006-05-11,63.19,63.65,62.50,62.71,12982200,47.47
2006-05-10,62.81,62.96,62.12,62.88,10326500,47.60
2006-05-09,61.96,63.18,61.89,62.86,15199900,47.58
2006-05-08,62.00,62.35,61.28,62.01,6501300,46.94
2006-05-05,62.48,62.90,61.98,62.35,8666800,47.20
2006-05-04,61.60,62.45,61.05,62.00,9835300,46.93
2006-05-03,62.74,62.74,61.42,61.90,8684100,46.85
2006-05-02,61.57,62.95,61.39,62.80,8404900,47.54
2006-05-01,61.62,62.00,61.11,61.17,7225800,46.30
2006-04-28,60.50,61.39,60.40,61.02,8885500,46.19
2006-04-27,59.65,60.98,58.70,59.98,9758600,45.40
2006-04-26,60.43,61.79,60.00,60.22,11277400,45.58
2006-04-25,61.39,61.94,60.06,60.41,9434400,45.73
2006-04-24,61.57,61.69,60.77,60.99,11450400,46.17
2006-04-21,60.47,61.51,60.11,61.48,10951000,46.54
2006-04-20,60.70,60.93,59.39,60.03,8970100,45.44
2006-04-19,60.49,61.43,60.11,61.01,8220700,46.18
2006-04-18,59.85,60.96,59.85,60.87,9218000,46.07
2006-04-17,59.18,59.48,59.00,59.32,5121900,44.90
2006-04-13,58.40,58.95,58.00,58.78,5250200,44.49
2006-04-12,59.21,59.76,58.45,58.67,7136800,44.41
2006-04-11,59.90,60.53,59.28,59.46,7476800,45.01
2006-04-10,59.14,59.82,59.11,59.72,7380200,45.20
2006-04-07,59.68,59.69,58.39,58.65,6880500,44.39
2006-04-06,59.65,59.84,58.96,59.41,5212200,44.97
2006-04-05,58.91,59.51,58.61,59.50,6873800,45.04
2006-04-04,58.35,59.15,58.06,58.91,5795800,44.59
2006-04-03,58.35,59.20,58.23,58.34,6919400,44.16
2006-03-31,58.26,58.42,57.66,57.97,7363200,43.88
2006-03-30,58.75,59.29,58.40,58.51,6748300,44.29
2006-03-29,57.55,58.83,57.55,58.63,7322100,44.38
2006-03-28,58.41,58.87,57.82,57.86,8749800,43.80
2006-03-27,57.85,58.42,57.33,58.21,7296100,44.06
2006-03-24,56.70,57.80,56.65,57.57,9533000,43.58
2006-03-23,56.66,56.87,56.20,56.63,7381200,42.87
2006-03-22,56.42,57.24,56.25,56.49,6398400,42.76
2006-03-21,56.60,57.10,56.15,56.57,6231400,42.82
2006-03-20,57.00,57.43,56.65,56.75,6876200,42.96
2006-03-17,57.98,58.04,57.02,57.18,9385900,43.28
2006-03-16,56.51,58.03,56.28,57.74,11252700,43.71
2006-03-15,56.50,56.60,55.68,56.50,8740200,42.77
2006-03-14,55.20,56.47,55.03,56.35,10098600,42.65
2006-03-13,54.53,55.38,54.26,55.18,10585600,41.77
2006-03-10,54.15,54.60,53.76,54.08,11114000,40.94
2006-03-09,55.47,55.60,54.45,54.45,11726300,41.22
2006-03-08,55.32,55.63,54.15,55.12,14190200,41.72
2006-03-07,55.85,55.94,54.95,55.32,10783000,41.87
2006-03-06,56.75,56.86,55.81,55.85,9684300,42.28
2006-03-03,56.82,57.44,56.67,56.97,9471600,43.12
2006-03-02,57.24,57.59,56.50,57.01,10056900,43.15
2006-03-01,56.72,57.29,56.63,57.24,7391900,43.33
2006-02-28,56.69,56.84,56.23,56.48,8858000,42.75
2006-02-27,57.65,57.72,57.05,57.10,6204800,43.22
2006-02-24,57.56,57.97,57.40,57.65,8450000,43.64
2006-02-23,57.10,57.75,56.79,57.14,9232800,43.25
2006-02-22,57.90,57.90,56.91,57.24,7623200,43.33
2006-02-21,57.99,58.40,57.49,57.90,9605400,43.83
2006-02-17,56.78,57.39,56.30,57.17,10893000,43.27
2006-02-16,56.10,56.59,55.96,56.30,10606900,42.62
2006-02-15,55.85,56.37,55.50,55.96,11940500,42.36
2006-02-14,55.85,56.30,55.41,55.72,12426900,42.18
2006-02-13,56.63,57.59,56.35,56.62,8094000,42.52
2006-02-10,57.32,57.49,56.00,56.61,12130600,42.51
2006-02-09,58.12,58.97,56.73,56.90,11167100,42.73
2006-02-08,57.74,58.18,56.80,57.89,9877700,43.47
2006-02-07,58.54,58.54,57.60,57.74,9927100,43.36
2006-02-06,58.00,59.42,58.00,58.84,9908000,44.18
2006-02-03,58.12,58.69,57.37,57.50,11274800,43.18
2006-02-02,58.71,59.05,57.75,58.51,9142700,43.94
2006-02-01,59.38,59.80,58.60,58.70,11121300,44.08
2006-01-31,60.41,60.60,59.27,59.38,15266500,44.59
2006-01-30,60.85,60.85,59.81,60.75,12625000,45.62
2006-01-27,60.10,60.76,59.80,60.38,16687800,45.34
2006-01-26,61.50,61.50,60.11,60.22,14414400,45.22
2006-01-25,62.30,62.55,60.53,61.26,12446800,46.00
2006-01-24,62.05,62.72,61.80,62.05,8400100,46.59
2006-01-23,61.09,62.38,60.52,62.21,8962800,46.71
2006-01-20,62.00,62.43,60.75,61.12,11189300,45.90
2006-01-19,60.40,61.75,60.21,61.60,7877800,46.26
2006-01-18,61.98,62.00,60.46,60.90,8984000,45.73
2006-01-17,60.90,61.90,60.72,61.86,8751800,46.45
2006-01-13,59.89,60.62,59.75,60.36,5867900,45.33
2006-01-12,60.00,60.59,59.61,59.89,7535200,44.97
2006-01-11,59.22,60.00,58.65,59.84,6451300,44.94
2006-01-10,58.76,59.48,58.75,59.24,6969000,44.48
2006-01-09,59.49,59.58,58.55,58.95,6442300,44.27
2006-01-06,58.95,59.57,58.59,59.25,9609000,44.49
2006-01-05,58.68,58.96,57.85,58.19,8634800,43.70
2006-01-04,59.08,59.08,58.43,58.91,8838700,44.24
2006-01-03,57.25,59.10,57.06,59.08,13296000,44.36
2005-12-30,56.47,57.14,55.94,56.77,5904400,42.63
2005-12-29,56.73,57.29,56.44,56.47,4633700,42.40
2005-12-28,56.13,56.96,55.89,56.70,6665200,42.58
2005-12-27,57.00,57.02,55.44,55.89,9578200,41.97
2005-12-23,57.11,57.49,56.51,57.13,3979100,42.90
2005-12-22,57.05,57.44,56.94,57.11,7111600,42.89
2005-12-21,57.48,57.93,56.87,57.02,10767000,42.82
2005-12-20,57.17,57.30,56.74,56.87,8698800,42.70
2005-12-19,57.69,57.87,56.69,56.75,9568000,42.61
2005-12-16,59.06,59.19,57.45,57.51,10021200,43.19
2005-12-15,59.28,59.28,58.38,59.02,7054900,44.32
2005-12-14,58.95,59.40,58.90,59.28,8841000,44.51
2005-12-13,59.90,59.92,58.73,58.86,7918800,44.20
2005-12-12,59.16,59.79,58.91,59.58,6617000,44.74
2005-12-09,59.42,59.42,58.72,58.82,8588900,44.17
2005-12-08,59.31,59.98,59.24,59.62,9596200,44.77
2005-12-07,60.07,60.50,59.11,59.30,6742100,44.53
2005-12-06,59.69,60.48,59.15,59.98,7472700,45.04
2005-12-05,59.47,60.04,59.25,59.64,7668800,44.79
2005-12-02,58.87,59.46,58.34,59.18,7827100,44.44
2005-12-01,57.70,58.83,57.62,58.71,6640600,44.09
2005-11-30,57.47,58.20,57.20,57.31,7812000,43.04
2005-11-29,57.48,58.07,57.26,57.37,7474900,43.08
2005-11-28,58.38,58.44,57.11,57.18,6936500,42.94
2005-11-25,59.05,59.16,58.53,58.54,2346700,43.96
2005-11-23,59.00,59.29,58.20,58.71,6801400,44.09
2005-11-22,59.00,59.24,58.39,59.12,8163700,44.39
2005-11-21,58.26,58.99,58.22,58.85,8741400,44.19
2005-11-18,58.00,58.23,57.10,58.11,8080400,43.64
2005-11-17,57.60,58.08,57.08,57.46,10257100,43.15
2005-11-16,56.29,57.38,56.16,57.15,8745800,42.92
2005-11-15,56.99,58.11,56.60,56.69,10658800,42.23
2005-11-14,56.95,57.41,56.32,56.60,10453900,42.16
2005-11-11,56.06,56.98,56.05,56.63,11539000,42.19
2005-11-10,56.64,56.98,55.00,56.23,15663000,41.89
2005-11-09,57.85,58.25,56.76,56.77,10957900,42.29
2005-11-08,57.16,57.98,57.06,57.86,5248000,43.10
2005-11-07,58.01,58.01,56.89,57.40,8421300,42.76
2005-11-04,59.48,59.48,57.60,58.01,9375600,43.22
2005-11-03,58.79,59.58,58.47,59.48,8820100,44.31
2005-11-02,57.54,58.61,57.22,58.52,7410300,43.60
2005-11-01,57.07,57.99,56.82,57.64,7505800,42.94
2005-10-31,57.56,58.28,56.41,57.07,11141300,42.51
2005-10-28,56.85,57.49,54.80,57.38,13310800,42.75
2005-10-27,57.99,58.22,56.36,56.50,10388800,42.09
2005-10-26,58.60,59.48,57.50,57.66,13043500,42.95
2005-10-25,57.95,59.01,57.42,58.67,9632600,43.71
2005-10-24,56.31,57.92,56.06,57.83,8080400,43.08
2005-10-21,55.77,57.60,55.50,56.30,11869500,41.94
2005-10-20,58.12,58.28,55.02,55.75,20081500,41.53
2005-10-19,57.42,58.50,56.35,58.34,12145100,43.46
2005-10-18,59.10,59.46,57.29,57.29,10332700,42.68
2005-10-17,59.99,60.42,59.31,59.95,7443900,44.66
2005-10-14,59.12,59.74,57.80,59.48,13246300,44.31
2005-10-13,60.65,60.80,58.44,59.54,13801000,44.36
2005-10-12,62.02,62.64,60.75,60.96,8931400,45.41
2005-10-11,60.46,62.79,60.46,62.15,11535400,46.30
2005-10-10,60.95,60.99,59.80,60.33,7101400,44.94
2005-10-07,60.37,61.00,59.82,61.00,9934900,45.44
2005-10-06,61.70,61.96,59.01,60.00,18288700,44.70
2005-10-05,62.84,63.10,61.59,62.04,13492100,46.22
2005-10-04,64.46,64.46,62.70,62.84,9170500,46.81
2005-10-03,65.25,65.49,64.12,64.45,6762500,48.01
2005-09-30,65.69,65.70,64.72,64.73,6603800,48.22
2005-09-29,64.98,65.98,64.73,65.77,8786500,49.00
2005-09-28,64.70,65.00,64.17,64.98,6452700,48.41
2005-09-27,64.30,64.59,63.59,64.18,6161300,47.81
2005-09-26,63.11,64.61,63.11,64.24,6196600,47.86
2005-09-23,63.55,63.66,62.82,63.27,7777500,47.13
2005-09-22,64.92,64.99,62.80,63.77,7655400,47.51
2005-09-21,64.60,64.99,64.00,64.27,7294500,47.88
2005-09-20,64.31,64.77,63.71,64.04,6566400,47.71
2005-09-19,63.60,64.54,63.60,64.31,7488800,47.91
2005-09-16,62.92,63.45,62.84,63.38,11796800,47.22
2005-09-15,62.90,63.07,61.72,62.45,8014400,46.52
2005-09-14,62.54,63.10,62.35,62.55,8956600,46.60
2005-09-13,63.36,63.59,62.33,62.37,9950400,46.46
2005-09-12,63.81,63.90,63.14,63.30,10514100,47.16
2005-09-09,62.42,63.87,62.42,63.81,9141000,47.54
2005-09-08,61.85,62.67,61.72,62.06,6704400,46.23
2005-09-07,62.34,63.35,62.04,62.37,8905200,46.46
2005-09-06,62.52,62.75,61.67,62.34,7457700,46.44
2005-09-02,62.71,62.71,62.00,62.30,8629800,46.41
2005-09-01,63.00,63.12,61.70,62.71,10959400,46.72
2005-08-31,60.31,62.09,60.29,61.40,13775300,45.74
2005-08-30,59.59,60.60,59.55,60.54,9513500,45.10
2005-08-29,59.79,60.07,59.01,59.51,6902400,44.33
2005-08-26,59.73,59.93,59.37,59.38,6095500,44.24
2005-08-25,59.60,60.06,59.22,59.84,5930000,44.58
2005-08-24,60.26,60.39,59.66,59.83,8274900,44.57
2005-08-23,60.45,60.68,59.57,60.07,6602100,44.75
2005-08-22,60.40,60.92,59.89,60.34,6913300,44.95
2005-08-19,59.80,60.30,59.75,59.92,8901700,44.64
2005-08-18,59.20,59.71,58.70,59.48,8742400,44.31
2005-08-17,60.39,61.05,59.39,59.64,10441800,44.43
2005-08-16,61.72,62.04,60.94,60.94,8909100,45.06
2005-08-15,62.03,62.45,61.95,62.13,6899600,45.94
2005-08-12,62.59,62.65,62.00,62.28,6603000,46.05
2005-08-11,62.48,63.13,62.01,62.50,10127300,46.22
2005-08-10,61.83,62.65,61.38,62.48,15038200,46.20
2005-08-09,61.50,61.89,61.04,61.22,6873400,45.27
2005-08-08,60.75,62.18,60.74,61.26,10252000,45.30
2005-08-05,60.40,60.65,60.13,60.34,6788600,44.62
2005-08-04,60.35,61.00,60.22,60.41,9179400,44.67
2005-08-03,59.75,60.69,59.75,60.35,17656300,44.63
2005-08-02,58.56,59.70,58.39,59.56,15027600,44.04
2005-08-01,58.11,58.70,57.79,58.43,7251100,43.21
2005-07-29,59.17,59.67,57.89,58.01,8964200,42.90
2005-07-28,58.85,59.07,58.15,58.94,6822400,43.58
2005-07-27,57.85,58.38,57.56,58.33,5854900,43.13
2005-07-26,58.49,58.54,57.83,57.85,7062600,42.78
2005-07-25,57.85,58.91,57.67,58.37,8304400,43.16
2005-07-22,57.48,58.03,57.27,57.79,5841200,42.73
2005-07-21,57.43,57.50,56.67,56.97,6674700,42.13
2005-07-20,57.05,57.91,56.77,57.60,8457100,42.59
2005-07-19,56.75,57.36,56.20,57.30,6033200,42.37
2005-07-18,56.48,56.85,56.20,56.36,6221600,41.68
2005-07-15,56.82,56.96,56.12,56.67,6201000,41.91
2005-07-14,57.47,58.03,56.31,56.82,10175400,42.02
2005-07-13,57.53,57.78,57.07,57.47,5567700,42.50
2005-07-12,57.48,58.00,57.00,57.51,5347900,42.53
2005-07-11,57.36,57.55,56.78,57.30,4582700,42.37
2005-07-08,58.01,58.27,56.87,57.36,5290100,42.42
2005-07-07,56.69,57.83,56.37,57.80,6722300,42.74
2005-07-06,58.80,58.99,57.01,57.16,6743100,42.27
2005-07-05,57.30,58.56,57.13,58.56,6061600,43.30
2005-07-01,56.35,57.24,56.11,56.97,5829100,42.13
2005-06-30,56.65,56.72,55.35,55.92,14126100,41.35
2005-06-29,57.00,57.28,56.30,56.76,8594300,41.97
2005-06-28,57.48,58.08,56.82,57.00,7079600,42.15
2005-06-27,56.87,57.80,56.87,57.25,6894200,42.33
2005-06-24,57.48,57.80,56.69,56.69,9201800,41.92
2005-06-23,57.85,59.35,57.25,57.33,17449600,42.39
2005-06-22,58.95,59.46,57.71,58.27,11979700,43.09
2005-06-21,59.09,59.48,58.55,58.78,9664900,43.47
2005-06-20,58.98,59.43,58.51,59.34,6126800,43.88
2005-06-17,58.75,59.32,58.49,58.97,14068500,43.61
2005-06-16,57.03,57.99,56.81,57.92,6498200,42.83
2005-06-15,56.24,56.93,56.13,56.84,7252100,42.03
2005-06-14,56.00,56.45,55.78,56.13,4848900,41.51
2005-06-13,56.30,56.40,55.77,56.01,5386800,41.42
2005-06-10,56.01,56.39,55.53,56.30,8527500,41.63
2005-06-09,55.05,56.54,54.73,56.01,7969000,41.42
2005-06-08,54.87,55.68,54.37,54.83,7384600,40.54
2005-06-07,55.13,55.49,54.73,54.78,6425200,40.51
2005-06-06,55.21,55.70,54.60,54.85,4945100,40.56
2005-06-03,54.77,55.24,54.55,55.06,6632700,40.71
2005-06-02,54.74,55.08,54.24,54.97,4949900,40.65
2005-06-01,54.17,55.00,53.80,54.75,6038300,40.49
2005-05-31,54.83,54.83,53.78,53.78,8462600,39.77
2005-05-27,53.76,54.68,53.76,54.58,5831800,40.36
2005-05-26,53.63,53.76,53.34,53.72,5208700,39.72
2005-05-25,52.89,53.58,52.51,53.32,6577000,39.43
2005-05-24,52.60,52.92,52.40,52.65,5486100,38.93
2005-05-23,52.00,52.71,51.76,52.57,8444800,38.87
2005-05-20,52.20,52.27,51.62,51.72,5688800,38.24
2005-05-19,51.71,52.23,51.50,52.16,7477000,38.57
2005-05-18,52.03,52.28,51.19,51.45,9875500,38.05
2005-05-17,50.31,51.53,49.81,51.47,8865200,38.06
2005-05-16,51.28,51.28,50.05,50.51,12789900,37.02
2005-05-13,52.51,52.51,50.97,51.28,9853700,37.58
2005-05-12,53.39,53.39,51.53,52.05,9557500,38.15
2005-05-11,52.98,53.51,52.75,53.40,6274300,39.14
2005-05-10,53.45,53.78,52.76,52.98,6518500,38.83
2005-05-09,52.89,53.56,52.82,53.45,12001100,39.17
2005-05-06,54.00,56.33,52.65,52.74,7384200,38.65
2005-05-05,53.20,53.74,52.80,53.30,6997500,39.06
2005-05-04,52.72,53.25,52.45,53.01,9993500,38.85
2005-05-03,53.04,53.21,52.39,52.66,11404200,38.59
2005-05-02,51.95,53.21,51.37,53.21,10505800,39.00
2005-04-29,51.55,52.00,50.65,52.00,14206500,38.11
2005-04-28,52.01,52.22,51.02,51.15,10209800,37.49
2005-04-27,53.63,53.69,51.86,52.00,9074600,38.11
2005-04-26,54.37,54.58,53.62,53.62,6133700,39.30
2005-04-25,54.35,54.80,54.16,54.37,6628300,39.85
2005-04-22,53.49,54.32,52.90,53.87,7996900,39.48
2005-04-21,52.20,53.47,52.20,53.35,8474600,39.10
2005-04-20,53.35,53.69,51.80,52.05,9978000,38.15
2005-04-19,52.80,53.57,52.68,53.34,10049100,39.09
2005-04-18,52.25,52.92,51.68,52.60,9426300,38.55
2005-04-15,54.00,54.00,51.68,52.21,13433500,38.26
2005-04-14,54.69,54.91,53.62,53.77,10756400,39.41
2005-04-13,55.66,55.94,54.15,54.27,13435900,39.77
2005-04-12,56.50,56.84,55.63,55.74,9772700,40.85
2005-04-11,56.70,57.08,56.56,56.87,7066500,41.68
2005-04-08,57.81,58.04,56.67,56.69,6493500,41.55
2005-04-07,57.76,58.35,57.29,57.96,11672400,42.48
2005-04-06,55.90,57.45,55.72,57.23,10756300,41.94
2005-04-05,57.06,57.26,55.44,55.71,15546800,40.83
2005-04-04,59.08,59.09,56.75,56.98,25511600,41.76
2005-04-01,59.18,59.42,58.67,59.31,7304700,43.47
2005-03-31,58.69,59.25,57.80,58.31,9499900,42.73
2005-03-30,58.11,58.38,56.74,58.26,10312500,42.70
2005-03-29,58.26,59.20,57.80,57.89,6172700,42.43
2005-03-28,58.32,58.68,57.81,58.29,5146300,42.72
2005-03-24,58.67,59.31,57.64,58.21,7488100,42.66
2005-03-23,58.85,59.00,57.91,58.42,8926500,42.81
2005-03-22,60.03,60.85,59.08,59.17,7003400,43.36
2005-03-21,60.60,60.62,59.51,60.02,5566100,43.99
2005-03-18,59.46,60.47,59.36,60.38,11699700,44.25
2005-03-17,59.60,59.75,58.66,59.45,6774200,43.57
2005-03-16,58.17,59.25,57.61,58.61,7440100,42.95
2005-03-15,59.39,59.60,58.03,58.17,6797500,42.63
2005-03-14,58.48,58.97,57.60,58.94,7710000,43.20
2005-03-11,58.25,59.42,57.98,58.30,9268800,42.73
2005-03-10,59.58,59.59,57.77,58.49,14702900,42.87
2005-03-09,61.50,62.10,59.65,59.76,10872000,43.80
2005-03-08,61.18,61.90,61.07,61.50,7361100,45.07
2005-03-07,61.55,61.80,60.74,61.40,5755400,45.00
2005-03-04,61.07,61.93,60.60,61.71,7581700,45.23
2005-03-03,61.57,61.57,60.75,61.19,7776700,44.84
2005-03-02,60.94,61.88,60.85,61.57,6955900,45.12
2005-03-01,62.08,62.13,60.74,60.94,7370500,44.66
2005-02-28,62.36,62.80,60.24,62.08,9340500,45.50
2005-02-25,61.16,63.15,61.16,61.94,8809300,45.39
2005-02-24,60.30,61.24,59.90,61.16,6135400,44.82
2005-02-23,59.39,60.23,59.34,60.16,4481800,44.09
2005-02-22,59.95,61.08,59.34,59.34,8365000,43.49
2005-02-18,58.65,60.24,58.50,59.73,6554000,43.77
2005-02-17,59.57,59.87,58.45,58.61,6346800,42.95
2005-02-16,58.17,59.60,58.12,59.50,5273300,43.61
2005-02-15,58.24,58.34,57.76,58.17,3962900,42.63
2005-02-14,57.76,58.37,57.70,58.11,5033300,42.59
2005-02-11,57.50,58.59,57.44,58.16,6218800,42.33
2005-02-10,56.65,57.67,56.30,57.40,7157700,41.78
2005-02-09,56.48,56.75,55.91,56.16,4989800,40.88
2005-02-08,56.25,56.75,56.05,56.60,4198700,41.20
2005-02-07,56.75,56.80,56.03,56.26,5098800,40.95
2005-02-04,56.33,56.75,55.77,56.74,5387600,41.30
2005-02-03,55.53,56.25,55.23,56.24,5003100,40.93
2005-02-02,55.19,55.87,55.18,55.53,4834700,40.42
2005-02-01,54.65,55.16,54.63,55.15,6368900,40.14
2005-01-31,53.73,54.55,53.30,54.40,6161500,39.59
2005-01-28,54.07,54.10,53.22,53.72,4808200,39.10
2005-01-27,53.55,54.20,53.40,54.06,4482800,39.35
2005-01-26,53.42,53.77,53.12,53.54,5623700,38.97
2005-01-25,52.73,53.06,52.40,53.04,4603700,38.60
2005-01-24,52.30,53.11,52.28,52.57,4991100,38.26
2005-01-21,52.00,52.49,51.98,51.98,4253300,37.83
2005-01-20,52.69,52.69,51.82,51.96,5541800,37.82
2005-01-19,53.11,53.14,52.68,52.69,4742200,38.35
2005-01-18,52.56,53.09,52.38,53.09,6670000,38.64
2005-01-14,52.10,52.45,51.93,52.30,4538500,38.07
2005-01-13,52.57,53.53,52.00,52.06,6078300,37.89
2005-01-12,51.41,52.51,51.34,52.49,5454800,38.20
2005-01-11,51.50,51.68,51.11,51.40,4685000,37.41
2005-01-10,51.24,51.99,51.16,51.38,5179600,37.40
2005-01-07,51.73,51.74,50.80,51.15,5095100,37.23
2005-01-06,50.80,51.95,50.60,51.73,5849700,37.65
2005-01-05,50.67,51.25,50.49,50.88,5524000,37.03
2005-01-04,50.98,51.46,50.40,50.55,7157500,36.79
2005-01-03,52.46,52.47,50.83,50.90,7346800,37.05
2004-12-31,52.59,52.75,52.45,52.51,2303400,38.22
2004-12-30,52.92,52.92,52.52,52.52,3207500,38.23
2004-12-29,52.45,52.93,52.20,52.93,4227700,38.52
2004-12-28,52.32,52.72,52.32,52.44,4436700,38.17
2004-12-27,52.68,52.84,52.01,52.01,4774300,37.85
2004-12-23,52.30,52.78,52.30,52.67,2944600,38.33
2004-12-22,52.93,52.96,51.76,52.30,4381200,38.07
2004-12-21,52.56,52.91,52.41,52.78,4801200,38.41
2004-12-20,51.94,52.62,51.94,52.56,5040800,38.25
2004-12-17,51.00,52.06,50.99,51.72,8881400,37.64
2004-12-16,52.15,52.41,51.73,51.97,5114100,37.83
2004-12-15,53.02,53.39,52.67,52.68,6973800,38.34
2004-12-14,53.00,53.67,52.86,53.08,5165700,38.63
2004-12-13,52.80,53.65,52.79,53.65,5681000,39.05
2004-12-10,52.78,53.88,52.52,52.60,4800700,38.28
2004-12-09,52.70,52.81,52.03,52.78,4566600,38.41
2004-12-08,51.80,52.74,51.42,52.69,5539700,38.35
2004-12-07,52.81,53.11,52.11,52.13,5132400,37.94
2004-12-06,52.65,52.87,52.32,52.81,4680400,38.44
2004-12-03,52.32,52.94,52.20,52.59,6315300,38.28
2004-12-02,52.90,53.06,52.06,52.48,8949300,38.20
2004-12-01,54.69,54.90,53.48,53.48,8291200,38.92
2004-11-30,54.75,54.97,54.60,54.60,5107900,39.74
2004-11-29,55.00,55.09,54.29,54.66,4142800,39.78
2004-11-26,54.70,55.21,54.70,54.84,2471300,39.91
2004-11-24,54.75,54.84,54.25,54.58,4283500,39.73
2004-11-23,54.80,55.08,54.50,54.56,5750000,39.71
2004-11-22,54.10,54.86,53.97,54.80,5328400,39.89
2004-11-19,53.78,54.09,53.36,53.90,5324800,39.23
2004-11-18,53.44,53.65,53.08,53.59,3951500,39.00
2004-11-17,52.71,53.45,52.71,53.40,4773200,38.87
2004-11-16,52.92,52.99,52.46,52.54,5388200,38.24
2004-11-15,54.05,54.13,52.67,52.97,7492800,38.26
2004-11-12,52.78,54.57,52.76,54.57,5954600,39.42
2004-11-11,52.65,53.05,52.55,52.92,4889900,38.23
2004-11-10,52.50,52.86,51.80,52.65,8433900,38.03
2004-11-09,53.06,53.29,52.70,52.77,6426700,38.12
2004-11-08,54.50,54.50,53.31,53.36,5610800,38.54
2004-11-05,54.39,54.74,54.10,54.53,5833600,39.39
2004-11-04,53.48,54.42,53.41,54.38,5658100,39.28
2004-11-03,52.80,53.49,52.53,53.17,6868600,38.41
2004-11-02,52.55,53.07,52.05,52.10,5869900,37.63
2004-11-01,53.06,53.55,52.59,52.95,7027600,38.25
2004-10-29,52.00,53.16,51.91,53.06,6243200,38.33
2004-10-28,52.90,53.59,52.13,52.47,6476800,37.90
2004-10-27,53.95,54.14,52.65,52.97,5952700,38.26
2004-10-26,53.44,53.98,53.03,53.95,4400000,38.97
2004-10-25,53.45,53.73,52.95,53.44,4153200,38.60
2004-10-22,53.55,53.97,53.22,53.34,4122300,38.53
2004-10-21,53.65,53.79,53.03,53.39,4358700,38.57
