Date,Open,High,Low,Close,Volume,Adj Close
2014-10-20,90.63,91.89,90.63,91.77,10821700,91.77
2014-10-17,91.13,92.25,90.50,91.21,18189200,91.21
2014-10-16,88.58,91.27,88.18,90.60,25212600,90.60
2014-10-15,89.00,90.61,86.91,90.22,24703500,90.22
2014-10-14,91.49,92.23,90.06,90.55,23120500,90.55
2014-10-13,91.32,92.53,90.76,90.84,14451100,90.84
2014-10-10,92.44,93.27,90.90,91.60,18153800,91.60
2014-10-09,94.05,94.49,91.63,91.82,17915600,91.82
2014-10-08,93.42,94.83,92.42,94.61,15583700,94.61
2014-10-07,94.27,95.19,93.33,93.37,10776300,93.37
2014-10-06,94.01,95.33,93.91,94.52,10595400,94.52
2014-10-03,93.60,94.11,92.58,93.92,11563000,93.92
2014-10-02,92.39,93.90,92.06,93.30,13756500,93.30
2014-10-01,94.11,94.54,92.72,92.86,14016800,92.86
2014-09-30,94.11,94.81,93.62,94.05,15576500,94.05
2014-09-29,94.71,94.78,93.80,94.43,14015000,94.43
2014-09-26,94.33,95.76,93.80,95.43,11246700,95.43
2014-09-25,95.66,95.89,94.20,94.25,12834300,94.25
2014-09-24,95.87,96.25,94.84,95.82,12177900,95.82
2014-09-23,96.28,97.16,96.03,96.03,10300700,96.03
2014-09-22,96.90,97.00,96.27,96.54,8816900,96.54
2014-09-19,97.08,97.56,96.87,97.12,18178100,97.12
2014-09-18,97.15,97.32,96.48,96.61,8636600,96.61
2014-09-17,97.91,97.93,96.80,97.08,8774200,97.08
2014-09-16,96.23,98.05,96.02,97.43,11574100,97.43
2014-09-15,95.73,96.40,95.40,96.29,10689400,96.29
2014-09-12,96.53,96.59,95.63,95.78,10257500,95.78
2014-09-11,96.32,97.12,95.82,97.03,10181100,97.03
2014-09-10,97.36,97.53,95.83,96.81,12103500,96.81
2014-09-09,97.69,98.03,96.96,97.39,9756400,97.39
2014-09-08,98.92,98.92,97.45,97.77,10061300,97.77
2014-09-05,98.74,99.30,98.11,99.26,9476900,99.26
2014-09-04,99.00,99.45,97.97,98.36,9647200,98.36
2014-09-03,98.86,99.59,98.86,99.11,8475100,99.11
2014-09-02,99.43,99.59,97.81,98.49,8957100,98.49
2014-08-29,99.38,99.67,98.72,99.46,8873700,99.46
2014-08-28,99.04,99.74,99.01,99.57,6062300,99.57
2014-08-27,99.78,99.96,99.09,99.53,5848700,99.53
2014-08-26,99.12,100.31,99.02,99.64,8518400,99.64
2014-08-25,98.81,98.90,98.50,98.75,7569800,98.75
2014-08-22,98.89,98.98,98.08,98.50,8095000,98.50
2014-08-21,99.80,100.07,99.26,99.28,6826200,99.28
2014-08-20,99.55,99.90,99.04,99.70,6751800,99.70
2014-08-19,99.50,99.95,99.43,99.49,8888100,99.49
2014-08-18,99.28,99.53,99.10,99.52,7135400,99.52
2014-08-15,99.24,99.43,98.14,99.03,9226900,99.03
2014-08-14,99.10,99.28,98.60,99.09,6547300,99.09
2014-08-13,98.82,99.31,98.48,99.09,7649600,99.09
2014-08-12,98.21,98.69,97.82,98.49,9583700,98.49
2014-08-11,99.28,99.42,98.54,98.73,8589600,98.73
2014-08-08,98.81,99.79,98.32,99.74,11199300,99.05
2014-08-07,99.77,99.84,97.63,98.27,10017100,97.59
2014-08-06,98.20,99.65,98.20,98.98,9911300,98.30
2014-08-05,99.48,99.54,97.78,98.20,13069400,97.52
2014-08-04,98.74,100.43,98.31,100.13,12148200,99.44
2014-08-01,98.62,99.55,98.18,98.80,14915000,98.12
2014-07-31,101.98,101.98,98.93,98.94,18291800,98.26
2014-07-30,103.73,104.15,102.57,103.25,11072100,102.54
2014-07-29,104.21,104.76,103.52,103.55,8055400,102.83
2014-07-28,103.29,104.52,102.83,104.37,9197800,103.65
2014-07-25,103.93,103.99,102.96,103.18,7775500,102.47
2014-07-24,104.42,104.72,103.95,104.28,7943000,103.56
2014-07-23,103.64,104.45,103.53,104.25,7007200,103.53
2014-07-22,103.64,104.19,103.50,103.54,7426300,102.82
2014-07-21,102.36,103.19,102.06,103.08,6632400,102.37
2014-07-18,102.69,102.96,101.86,102.73,8208300,102.02
2014-07-17,103.38,103.89,102.29,102.31,8145700,101.60
2014-07-16,102.56,103.79,102.54,103.77,8870200,103.05
2014-07-15,102.53,102.60,101.74,102.39,8755800,101.68
2014-07-14,102.17,103.08,102.16,102.68,8253100,101.97
2014-07-11,102.40,102.50,101.32,101.74,7680800,101.04
2014-07-10,102.88,103.07,102.04,102.57,8533700,101.86
2014-07-09,102.96,103.69,102.81,103.55,7655300,102.83
2014-07-08,102.33,103.23,102.17,102.83,9613600,102.12
2014-07-07,102.33,102.65,102.02,102.65,7979600,101.94
2014-07-03,101.95,103.27,101.68,102.59,6922600,101.88
2014-07-02,101.15,101.64,101.04,101.57,6954400,100.87
2014-07-01,101.15,101.59,100.79,101.36,8399600,100.66
2014-06-30,101.21,101.27,100.52,100.68,9536500,99.98
2014-06-27,101.67,101.79,100.66,101.21,15147400,100.51
2014-06-26,101.94,102.38,100.85,102.03,8424200,101.32
2014-06-25,102.34,102.62,101.53,102.14,10714800,101.43
2014-06-24,104.18,104.47,102.47,102.73,9708400,102.02
2014-06-23,104.11,104.61,103.88,104.38,8553700,103.66
2014-06-20,103.28,104.06,102.94,103.83,17674400,103.11
2014-06-19,102.61,102.84,101.68,102.63,11105600,101.92
2014-06-18,102.57,102.95,102.06,102.73,9575100,102.02
2014-06-17,102.58,102.59,101.45,102.42,9355400,101.71
2014-06-16,102.57,103.25,102.17,102.92,8977600,102.21
2014-06-13,101.93,102.66,101.63,102.65,8240300,101.94
2014-06-12,102.46,102.95,101.57,101.66,11421000,100.96
2014-06-11,101.19,102.33,101.00,101.95,10270300,101.24
2014-06-10,101.48,101.73,101.00,101.46,7917500,100.76
2014-06-09,101.45,101.96,101.19,101.52,6404800,100.82
2014-06-06,100.61,101.63,100.60,101.60,9340900,100.90
2014-06-05,100.10,100.83,99.96,100.55,12296100,99.85
2014-06-04,100.21,100.46,99.96,100.04,7148800,99.35
2014-06-03,99.59,100.69,99.59,100.39,9384200,99.70
2014-06-02,100.53,100.88,99.67,99.94,7761300,99.25
2014-05-30,100.80,101.15,100.37,100.53,11499000,99.83
2014-05-29,101.54,101.65,101.02,101.27,6113700,100.57
2014-05-28,101.23,102.07,101.05,101.06,7586700,100.36
2014-05-27,101.61,101.90,100.93,101.36,8359700,100.66
2014-05-23,101.55,101.93,101.27,101.32,5410900,100.62
2014-05-22,101.81,101.97,101.47,101.50,5304300,100.80
2014-05-21,100.85,102.22,100.72,102.03,7747900,101.32
2014-05-20,100.69,101.08,100.45,100.67,6134100,99.97
2014-05-19,100.42,101.11,100.42,100.87,5851400,100.17
2014-05-16,100.59,101.00,100.32,100.74,10369200,100.04
2014-05-15,102.00,102.42,100.33,100.78,13658700,100.08
2014-05-14,102.36,102.68,102.11,102.29,6999200,101.58
2014-05-13,102.18,102.71,101.94,102.36,7528800,101.65
2014-05-12,102.33,102.35,101.53,102.23,8830500,101.52
2014-05-09,101.71,102.18,101.26,101.95,8948800,101.24
2014-05-08,103.09,103.29,102.17,102.32,8922500,100.93
2014-05-07,103.12,103.45,102.79,103.11,11007400,101.71
2014-05-06,102.60,103.30,102.41,102.67,9669800,101.27
2014-05-05,101.69,103.13,101.58,102.91,7614200,101.51
2014-05-02,101.28,102.91,100.98,102.01,11168100,100.62
2014-05-01,101.96,102.39,101.20,101.41,11161700,100.03
2014-04-30,101.13,102.41,100.71,102.41,13966700,101.02
2014-04-29,101.57,102.57,101.23,101.45,10094600,100.07
2014-04-28,100.72,101.46,100.31,101.17,12710800,99.79
2014-04-25,99.99,100.57,99.93,100.41,10391500,99.04
2014-04-24,100.48,100.60,99.86,100.01,9057800,98.65
2014-04-23,100.59,100.95,100.33,100.50,8686000,99.13
2014-04-22,100.53,100.86,100.22,100.37,8212100,99.00
2014-04-21,100.03,100.93,99.89,100.93,8002100,99.56
2014-04-17,99.69,100.97,99.69,100.42,15439800,99.05
2014-04-16,99.05,100.10,98.97,99.94,12508100,98.58
2014-04-15,97.58,98.70,97.07,98.68,12961600,97.34
2014-04-14,97.49,98.06,96.74,97.86,9610200,96.53
2014-04-11,96.51,97.44,96.28,96.72,13352500,95.40
2014-04-10,96.98,97.78,96.24,96.78,13443400,95.46
2014-04-09,97.75,97.79,96.63,97.33,10463900,96.00
2014-04-08,97.01,97.88,96.75,97.45,10243000,96.12
2014-04-07,97.25,97.53,96.75,96.78,10120700,95.46
2014-04-04,98.30,98.71,97.28,97.36,12496100,96.03
2014-04-03,97.83,98.54,97.56,97.93,10113000,96.60
2014-04-02,97.53,98.06,97.18,97.95,9551000,96.62
2014-04-01,97.65,97.93,97.28,97.73,9475300,96.40
2014-03-31,98.49,98.85,97.32,97.68,12375200,96.35
2014-03-28,96.47,97.97,96.47,97.70,12321800,96.37
2014-03-27,94.61,96.50,94.06,96.24,15427500,94.93
2014-03-26,95.56,95.58,94.41,94.70,11033300,93.41
2014-03-25,95.10,95.82,94.80,94.91,9796600,93.62
2014-03-24,94.76,95.10,94.48,94.64,9539800,93.35
2014-03-21,95.10,95.99,94.31,94.31,24479800,93.03
2014-03-20,93.44,94.74,93.01,94.58,10405000,93.29
2014-03-19,94.65,95.30,93.13,93.73,9914700,92.45
2014-03-18,94.41,95.25,94.07,94.71,8757300,93.42
2014-03-17,93.95,94.53,93.75,94.32,8676100,93.04
2014-03-14,93.58,94.22,93.29,93.47,11723300,92.20
2014-03-13,94.44,94.57,93.33,93.64,9872500,92.37
2014-03-12,93.64,94.47,93.55,94.21,9705400,92.93
2014-03-11,95.36,95.59,93.52,94.01,12143600,92.73
2014-03-10,95.15,95.55,94.66,95.50,9964500,94.20
2014-03-07,94.37,95.06,93.99,94.99,12659100,93.70
2014-03-06,93.67,93.94,93.27,93.76,12610400,92.48
2014-03-05,95.20,95.29,93.40,93.80,19829600,92.52
2014-03-04,96.59,96.86,95.87,96.52,12566100,95.21
2014-03-03,95.76,96.54,94.83,95.50,11896700,94.20
2014-02-28,95.96,96.83,95.78,96.27,12651400,94.96
2014-02-27,95.58,96.05,95.16,95.84,9101200,94.54
2014-02-26,96.56,96.86,95.53,95.79,9087600,94.49
2014-02-25,96.54,96.97,95.96,96.31,10663000,95.00
2014-02-24,95.61,97.25,95.41,96.44,16012500,95.13
2014-02-21,95.48,95.58,94.94,95.03,11282200,93.74
2014-02-20,93.85,95.77,93.75,95.37,14424300,94.07
2014-02-19,93.80,95.29,93.80,93.95,12227800,92.67
2014-02-18,94.07,94.72,93.36,94.07,12979300,92.79
2014-02-14,91.81,94.43,91.60,94.11,18260400,92.83
2014-02-13,90.59,91.65,90.40,91.43,9775300,90.19
2014-02-12,91.01,91.86,90.64,91.08,10752400,89.84
2014-02-11,89.56,91.00,89.40,90.84,13422800,89.60
2014-02-10,90.45,90.53,89.36,89.52,12237700,88.30
2014-02-07,90.12,90.63,89.75,90.58,12573800,89.35
2014-02-06,89.51,90.18,89.25,89.80,13646100,88.58
2014-02-05,90.31,90.61,89.38,89.58,16393600,87.74
2014-02-04,90.37,90.64,89.39,90.02,17414400,88.17
2014-02-03,91.92,92.31,89.64,90.05,20377900,88.20
2014-01-31,92.85,93.28,91.70,92.16,17361400,90.27
2014-01-30,94.00,94.95,93.06,93.99,14628400,92.06
2014-01-29,94.93,96.20,94.65,95.11,13191500,93.16
2014-01-28,95.35,95.92,94.77,95.65,10773600,93.68
2014-01-27,95.08,95.58,94.75,94.92,12474600,92.97
2014-01-24,96.18,96.25,94.82,94.85,14584300,92.90
2014-01-23,97.25,97.39,96.01,96.97,15393200,94.98
2014-01-22,98.88,98.95,97.84,97.88,11642800,95.87
2014-01-21,98.57,98.89,98.04,98.50,13847300,96.48
2014-01-17,99.18,100.34,98.67,99.16,15998000,97.12
2014-01-16,98.79,99.04,98.25,98.94,9421700,96.91
2014-01-15,99.16,99.35,98.63,98.78,9425500,96.75
2014-01-14,98.80,99.27,98.65,99.12,9265000,97.08
2014-01-13,99.91,100.10,98.27,98.55,12110900,96.52
2014-01-10,99.99,100.63,99.12,100.52,10535400,98.45
2014-01-09,100.20,100.39,99.03,99.76,11674300,97.71
2014-01-08,101.19,101.19,100.15,100.74,11180400,98.67
2014-01-07,99.61,101.22,99.42,101.07,11187000,98.99
2014-01-06,99.94,100.14,98.89,99.66,11848500,97.61
2014-01-03,99.77,100.17,99.14,99.51,9295600,97.46
2014-01-02,100.60,100.76,99.39,99.75,11028100,97.70
2013-12-31,100.49,101.39,100.43,101.20,8509600,99.12
2013-12-30,101.53,101.55,100.31,100.31,9007900,98.25
2013-12-27,101.24,101.74,100.99,101.51,10209000,99.42
2013-12-26,99.42,101.03,99.38,100.90,9531200,98.83
2013-12-24,98.33,99.44,98.33,99.22,4168300,97.18
2013-12-23,99.00,99.29,98.39,98.51,10127600,96.49
2013-12-20,99.39,99.60,98.60,98.68,23331000,96.65
2013-12-19,99.50,99.60,99.00,99.43,12905900,97.39
2013-12-18,97.43,99.95,97.01,99.54,21331300,97.49
2013-12-17,97.02,97.13,96.03,96.75,14920900,94.76
2013-12-16,96.28,98.88,96.13,97.22,23226000,95.22
2013-12-13,95.13,95.92,94.66,95.31,10629500,93.35
2013-12-12,94.50,95.88,94.28,95.36,15562600,93.40
2013-12-11,95.38,95.54,94.16,94.26,12811800,92.32
2013-12-10,95.90,95.98,95.39,95.71,9868100,93.74
2013-12-09,95.95,96.25,95.60,95.84,15516700,93.87
2013-12-06,94.97,95.71,94.59,95.65,12063400,93.68
2013-12-05,94.07,94.65,93.92,94.13,10586000,92.20
2013-12-04,94.19,94.90,93.92,94.67,13074000,92.72
2013-12-03,93.60,94.48,93.23,94.39,12599500,92.45
2013-12-02,93.27,94.04,92.92,93.52,9310500,91.60
2013-11-29,93.65,94.22,93.30,93.48,6770500,91.56
2013-11-27,94.36,94.42,93.48,93.80,8828100,91.87
2013-11-26,94.75,94.81,94.15,94.27,11857900,92.33
2013-11-25,95.21,95.75,94.83,95.09,10515100,93.14
2013-11-22,94.96,95.07,94.29,95.01,8534700,93.06
2013-11-21,94.85,95.39,94.63,94.69,9128400,92.74
2013-11-20,95.75,95.95,94.37,94.68,10455400,92.73
2013-11-19,95.40,95.79,95.16,95.42,12697300,93.46
2013-11-18,95.98,96.00,95.06,95.45,14243700,93.49
2013-11-15,94.15,95.29,94.03,95.27,18374500,93.31
2013-11-14,92.68,93.42,92.68,93.22,7909200,91.30
2013-11-13,92.22,92.74,92.07,92.59,9280000,90.69
2013-11-12,92.67,93.32,92.50,92.67,10727300,90.77
2013-11-11,92.85,93.23,92.50,92.96,7924700,91.05
2013-11-08,91.80,92.82,91.48,92.73,12330100,90.82
2013-11-07,92.64,92.98,91.76,91.96,16572100,90.07
2013-11-06,92.42,93.28,92.12,93.22,13464600,90.69
2013-11-05,91.34,93.25,91.24,91.99,21122500,89.49
2013-11-04,90.00,92.27,90.00,92.10,20591600,89.60
2013-11-01,89.74,90.04,88.27,89.82,19023500,87.38
2013-10-31,89.45,90.96,89.20,89.62,19185200,87.18
2013-10-30,88.97,89.48,88.69,88.81,14305900,86.40
2013-10-29,88.45,89.03,88.44,88.93,10340000,86.51
2013-10-28,87.83,88.46,87.61,88.23,9921900,85.83
2013-10-25,88.23,88.65,87.82,87.97,11382000,85.58
2013-10-24,87.98,88.73,87.97,88.42,12288900,86.02
2013-10-23,87.52,87.65,86.95,87.61,11449100,85.23
2013-10-22,87.29,88.15,87.13,87.98,12710600,85.59
2013-10-21,87.50,87.65,86.84,87.23,10730900,84.86
2013-10-18,87.69,87.74,87.30,87.55,12425100,85.17
2013-10-17,87.13,87.50,87.01,87.48,10438200,85.10
2013-10-16,87.48,87.86,86.72,87.31,11668100,84.94
2013-10-15,87.47,87.58,86.64,86.79,12018000,84.43
2013-10-14,86.51,87.74,86.51,87.60,9742100,85.22
2013-10-11,85.90,86.95,85.50,86.95,12661800,84.59
2013-10-10,85.52,86.04,84.79,86.04,17532400,83.70
2013-10-09,85.35,85.59,84.83,85.16,13575100,82.85
2013-10-08,85.86,85.95,85.47,85.51,15335700,83.19
2013-10-07,85.57,86.29,85.27,85.90,10985800,83.57
2013-10-04,86.31,86.42,85.68,86.32,11325500,83.97
2013-10-03,86.04,86.05,85.34,85.50,13923400,83.18
2013-10-02,85.75,86.11,85.28,86.08,11841400,83.74
2013-10-01,85.99,86.34,85.78,86.00,11885100,83.66
2013-09-30,86.06,86.70,85.61,86.04,17486100,83.70
2013-09-27,86.85,87.01,86.61,86.90,10867100,84.54
2013-09-26,87.40,87.45,86.81,87.07,9787100,84.70
2013-09-25,87.59,87.60,86.93,87.14,13577400,84.77
2013-09-24,87.59,88.07,87.28,87.36,12129200,84.99
2013-09-23,88.29,88.91,87.64,87.75,12227700,85.37
2013-09-20,89.53,89.75,88.59,88.66,20651100,86.25
2013-09-19,89.64,89.74,88.98,89.28,11757500,86.85
2013-09-18,88.91,89.87,88.37,89.58,15134700,87.15
2013-09-17,88.71,89.35,88.65,88.94,8941200,86.52
2013-09-16,88.88,89.18,88.49,88.67,9421300,86.26
2013-09-13,88.15,88.88,88.15,88.40,8254200,86.00
2013-09-12,88.59,88.80,87.86,87.98,10917200,85.59
2013-09-11,87.88,88.85,87.88,88.84,11201200,86.43
2013-09-10,88.40,88.40,87.28,87.82,11823100,85.43
2013-09-09,87.34,88.19,87.31,88.04,9297000,85.65
2013-09-06,87.49,87.73,86.80,87.25,12950600,84.88
2013-09-05,88.06,88.30,87.33,87.35,11740100,84.98
2013-09-04,87.01,87.98,86.90,87.76,9822300,85.38
2013-09-03,87.70,88.00,86.83,87.15,10546700,84.78
2013-08-30,87.39,87.55,86.79,87.16,12480400,84.79
2013-08-29,88.63,88.63,87.23,87.27,11407800,84.90
2013-08-28,87.28,88.99,87.28,88.84,17738800,86.43
2013-08-27,86.62,87.49,86.58,86.82,13960200,84.46
2013-08-26,87.50,87.70,86.82,87.09,10654700,84.72
2013-08-23,87.15,87.69,86.76,87.52,9206400,85.14
2013-08-22,86.58,87.42,86.45,86.98,10199900,84.62
2013-08-21,86.95,87.35,86.39,86.42,12766900,84.07
2013-08-20,87.13,87.87,86.83,86.83,16498800,84.47
2013-08-19,87.82,87.87,86.78,86.92,11745600,84.56
2013-08-16,88.01,88.49,87.65,87.91,11872500,85.52
2013-08-15,88.66,88.87,88.06,88.16,11273400,85.76
2013-08-14,89.34,89.48,88.90,88.95,9797300,86.53
2013-08-13,89.85,89.92,89.14,89.40,10892700,86.97
2013-08-12,90.43,90.43,89.69,89.89,10133700,87.45
2013-08-09,91.20,91.36,90.43,90.72,9467800,88.26
2013-08-08,91.93,91.97,91.28,91.78,11529500,88.67
2013-08-07,91.18,91.55,91.13,91.34,8163800,88.25
2013-08-06,91.33,91.91,91.28,91.47,11689200,88.37
2013-08-05,91.42,91.76,91.01,91.59,12625900,88.49
2013-08-02,92.46,92.53,91.34,91.95,14408600,88.84
2013-08-01,92.69,93.10,91.25,92.73,23117700,89.59
2013-07-31,93.93,94.60,93.38,93.75,14400800,90.58
2013-07-30,94.22,94.33,93.46,93.81,10470700,90.63
2013-07-29,94.51,94.52,93.61,94.03,8844700,90.85
2013-07-26,94.77,94.86,93.84,94.79,9721000,91.58
2013-07-25,94.69,95.31,94.42,94.97,10059800,91.76
2013-07-24,95.31,95.31,94.42,94.99,8222800,91.77
2013-07-23,94.86,95.49,94.84,95.20,7377400,91.98
2013-07-22,94.87,95.20,94.78,94.83,9530400,91.62
2013-07-19,94.69,95.25,94.41,95.17,14431700,91.95
2013-07-18,93.80,94.84,93.71,94.38,10555400,91.19
2013-07-17,93.56,93.74,93.14,93.46,9393300,90.30
2013-07-16,93.19,93.47,92.77,93.30,11413500,90.14
2013-07-15,93.19,93.50,93.09,93.25,8256200,90.09
2013-07-12,93.25,93.45,92.72,93.40,11370300,90.24
2013-07-11,93.80,93.81,93.04,93.27,16184700,90.11
2013-07-10,93.28,93.39,92.38,92.82,12430000,89.68
2013-07-09,92.64,93.44,92.25,93.34,12940000,90.18
2013-07-08,91.96,92.53,91.90,92.25,12086700,89.13
2013-07-05,91.10,91.61,90.57,91.57,8917900,88.47
2013-07-03,90.63,90.87,90.14,90.69,5674000,87.62
2013-07-02,90.37,91.10,90.12,90.64,12320700,87.57
2013-07-01,90.39,91.13,89.96,90.30,13182200,87.24
2013-06-28,89.85,90.75,89.56,90.35,22984200,87.29
2013-06-27,90.24,90.67,90.03,90.04,12348000,86.99
2013-06-26,89.42,89.97,88.73,89.80,14446000,86.76
2013-06-25,89.58,89.62,88.48,89.11,15790100,86.09
2013-06-24,88.95,89.50,88.02,88.48,17653000,85.49
2013-06-21,89.76,90.14,88.85,89.48,25493800,86.45
2013-06-20,90.24,90.52,88.79,89.05,21077700,86.04
2013-06-19,91.79,92.27,91.00,91.00,14189500,87.92
2013-06-18,91.36,92.06,91.26,91.93,10678200,88.82
2013-06-17,90.97,91.77,90.77,91.51,12026400,88.41
2013-06-14,91.16,91.30,90.29,90.58,12158400,87.51
2013-06-13,89.63,91.71,89.61,91.33,13501300,88.24
2013-06-12,91.13,91.32,89.59,89.74,10864500,86.70
2013-06-11,90.38,91.04,90.23,90.46,10739400,87.40
2013-06-10,91.93,91.94,90.87,91.12,10372300,88.04
2013-06-07,90.89,91.50,90.49,91.45,12504700,88.35
2013-06-06,89.45,90.23,89.00,90.23,15393300,87.18
2013-06-05,90.68,91.12,89.61,89.65,12888000,86.62
2013-06-04,91.18,91.49,90.22,90.79,12481300,87.72
2013-06-03,90.53,91.51,90.48,91.46,14177500,88.36
2013-05-31,91.95,92.37,90.46,90.47,17917400,87.41
2013-05-30,91.97,92.68,91.60,92.09,9734700,88.97
2013-05-29,91.76,92.42,91.59,92.08,11563200,88.96
2013-05-28,92.94,93.18,91.76,92.38,15197800,89.25
2013-05-24,91.38,91.77,91.00,91.53,12771900,88.43
2013-05-23,91.56,92.36,91.36,91.79,15357300,88.68
2013-05-22,92.83,93.50,91.81,92.19,19253300,89.07
2013-05-21,92.67,93.43,92.38,92.80,12519900,89.66
2013-05-20,91.61,92.69,91.46,92.52,12417700,89.39
2013-05-17,91.07,91.88,90.53,91.76,12721300,88.65
2013-05-16,90.80,91.29,90.50,90.70,10469600,87.63
2013-05-15,90.64,91.32,90.41,91.24,10399400,88.15
2013-05-14,90.15,91.19,90.02,91.11,9890300,88.03
2013-05-13,89.80,90.14,89.43,90.10,9810100,87.05
2013-05-10,90.87,90.95,89.79,90.14,10975400,87.09
2013-05-09,91.14,91.56,90.69,91.03,13771900,87.95
2013-05-08,91.05,91.85,91.03,91.70,13638300,87.99
2013-05-07,90.62,91.15,90.14,91.15,11088900,87.46
2013-05-06,90.25,90.88,89.93,90.58,10613400,86.91
2013-05-03,89.00,90.19,88.92,90.02,13036600,86.38
2013-05-02,87.98,88.84,87.74,88.63,11330100,85.04
2013-05-01,88.52,88.84,87.48,87.51,11616500,83.97
2013-04-30,88.26,88.99,87.76,88.99,14572600,85.39
2013-04-29,88.26,88.83,88.01,88.21,11093000,84.64
2013-04-26,87.81,88.28,87.60,88.00,10791800,84.44
2013-04-25,88.89,88.90,87.65,88.07,16328700,84.50
2013-04-24,89.45,89.89,89.35,89.43,13028800,85.81
2013-04-23,88.39,89.49,87.94,89.30,15567700,85.68
2013-04-22,87.61,88.32,87.29,88.09,11262000,84.52
2013-04-19,87.27,87.49,86.43,87.45,18393300,83.91
2013-04-18,86.28,87.08,85.78,86.62,14730400,83.11
2013-04-17,86.21,86.38,85.02,86.08,17341200,82.59
2013-04-16,87.19,87.23,86.09,86.61,14578800,83.10
2013-04-15,88.29,88.67,86.27,86.49,19626200,82.99
2013-04-12,88.88,89.19,88.41,88.99,11505100,85.39
2013-04-11,88.95,89.27,88.23,89.22,14979900,85.61
2013-04-10,88.45,89.16,88.20,88.68,14823700,85.09
2013-04-09,88.69,89.34,88.59,88.77,10753400,85.18
2013-04-08,89.11,89.11,88.15,88.60,11013900,85.01
2013-04-05,88.61,89.21,88.40,89.01,12771600,85.41
2013-04-04,90.10,90.33,89.22,89.77,11582000,86.14
2013-04-03,90.65,90.83,89.86,89.93,12197100,86.29
2013-04-02,90.59,90.92,90.28,90.58,9991800,86.91
2013-04-01,90.13,90.99,89.98,90.77,9414200,87.10
2013-03-28,90.64,90.98,89.99,90.11,17485200,86.46
2013-03-27,89.56,90.74,89.47,90.58,12350800,86.91
2013-03-26,89.41,90.30,89.36,90.13,12329600,86.48
2013-03-25,89.50,89.90,88.66,89.02,12900800,85.42
2013-03-22,88.40,89.29,88.32,89.29,10786600,85.67
2013-03-21,88.12,88.64,87.90,88.17,13447500,84.60
2013-03-20,88.95,89.21,88.30,88.63,11319000,85.04
2013-03-19,88.89,89.09,88.02,88.58,11987900,84.99
2013-03-18,88.74,89.39,88.55,88.77,11553700,85.18
2013-03-15,89.20,89.61,88.79,89.37,29240100,85.75
2013-03-14,89.41,89.91,89.41,89.83,13775500,86.19
2013-03-13,89.02,89.50,88.83,89.26,10539900,85.65
2013-03-12,89.45,89.91,89.01,89.16,11470000,85.55
2013-03-11,89.01,89.55,88.54,89.16,12454800,85.55
2013-03-08,89.01,89.23,88.35,88.97,11896300,85.37
2013-03-07,89.63,89.76,88.68,88.71,12905300,85.12
2013-03-06,89.60,89.95,89.05,89.56,13234400,85.93
2013-03-05,89.48,90.15,89.29,89.61,13072600,85.98
2013-03-04,89.13,89.25,88.46,88.95,10994000,85.35
2013-03-01,89.07,89.68,88.92,89.43,11301600,85.81
2013-02-28,89.67,89.81,89.03,89.55,14552000,85.92
2013-02-27,88.50,89.65,88.31,89.53,11195200,85.91
2013-02-26,88.50,88.98,87.76,88.51,15073200,84.93
2013-02-25,89.88,90.19,87.70,87.70,15302900,84.15
2013-02-22,89.02,89.28,88.40,89.20,10260200,85.59
2013-02-21,88.79,89.02,88.36,88.59,10939800,85.00
2013-02-20,89.14,89.82,88.90,88.97,13936400,85.37
2013-02-19,88.54,89.41,88.38,89.32,12158900,85.70
2013-02-15,88.57,88.61,87.80,88.36,15696900,84.78
2013-02-14,88.34,88.81,88.06,88.52,13238900,84.94
2013-02-13,88.46,88.77,88.24,88.67,8940300,85.08
2013-02-12,88.25,88.62,87.92,88.46,9752100,84.88
2013-02-11,88.35,88.51,87.97,88.28,8764700,84.71
2013-02-08,88.50,88.80,88.11,88.61,11412300,85.02
2013-02-07,89.21,89.22,87.61,88.25,13463300,84.68
2013-02-06,89.37,89.89,89.16,89.79,11768700,85.61
2013-02-05,89.88,90.19,89.42,89.74,11679700,85.56
2013-02-04,89.41,89.62,88.84,89.15,13347300,85.00
2013-02-01,90.44,90.50,89.36,90.04,15699200,85.85
2013-01-31,90.69,91.21,89.74,89.97,15991500,85.78
2013-01-30,91.17,91.72,90.38,90.67,15645400,86.45
2013-01-29,91.21,91.93,91.20,91.76,11700600,87.49
2013-01-28,91.67,91.67,90.77,91.11,11617500,86.87
2013-01-25,91.57,91.80,91.13,91.73,11090600,87.46
2013-01-24,90.88,91.72,90.75,91.35,11100000,87.10
2013-01-23,90.50,90.88,90.42,90.70,10906800,86.48
2013-01-22,90.27,90.94,90.21,90.92,11897500,86.69
2013-01-18,90.09,90.83,89.83,90.80,17196000,86.57
2013-01-17,89.76,90.94,89.60,90.20,13400300,86.00
2013-01-16,89.16,89.48,89.07,89.47,9645000,85.30
2013-01-15,89.18,89.61,89.00,89.53,9195400,85.36
2013-01-14,89.46,89.75,89.32,89.58,9606700,85.41
2013-01-11,88.97,89.71,88.86,89.61,11645600,85.44
2013-01-10,88.75,89.48,88.37,89.10,13099600,84.95
2013-01-09,88.40,88.54,87.75,88.14,10892200,84.03
2013-01-08,87.82,88.48,87.29,88.48,14226400,84.36
2013-01-07,88.31,88.49,87.57,87.93,11799800,83.83
2013-01-04,88.50,89.09,88.37,88.96,11427900,84.82
2013-01-03,88.46,88.89,88.16,88.55,13268200,84.43
2013-01-02,87.79,88.72,87.24,88.71,16143700,84.58
2012-12-31,85.04,86.66,84.70,86.55,19810800,82.52
2012-12-28,86.10,86.29,85.07,85.10,13358700,81.14
2012-12-27,87.05,87.24,85.75,86.86,14258500,82.81
2012-12-26,87.21,87.68,86.57,87.07,10737800,83.01
2012-12-24,87.13,87.32,86.80,86.92,6385200,82.87
2012-12-21,87.66,88.60,87.01,87.23,33057000,83.17
2012-12-20,88.38,88.94,87.98,88.89,15789000,84.75
2012-12-19,89.54,89.61,88.38,88.44,15092500,84.32
2012-12-18,88.75,89.74,88.56,89.56,15396600,85.39
2012-12-17,88.36,88.94,88.10,88.87,15672500,84.73
2012-12-14,88.00,88.45,87.92,88.08,13363600,83.98
2012-12-13,89.16,89.45,88.27,88.58,12290300,84.45
2012-12-12,89.09,90.37,88.91,89.45,14729500,85.28
2012-12-11,88.61,89.49,88.40,88.99,12634600,84.85
2012-12-10,88.58,88.95,88.24,88.41,11549400,84.29
2012-12-07,88.17,88.64,87.77,88.60,10603100,84.47
2012-12-06,87.76,88.06,87.24,88.00,12077000,83.90
2012-12-05,87.27,88.27,87.10,87.73,12717800,83.64
2012-12-04,87.38,87.97,87.19,87.19,11980000,83.13
2012-12-03,88.55,88.58,87.47,87.61,10937300,83.53
2012-11-30,88.07,88.40,87.82,88.14,15522100,84.03
2012-11-29,88.37,88.69,87.63,88.12,11579100,84.02
2012-11-28,86.53,88.19,86.28,88.10,15959900,84.00
2012-11-27,88.40,88.54,87.24,87.35,11841600,83.28
2012-11-26,88.32,88.63,88.03,88.62,16423600,84.49
2012-11-23,88.25,89.09,88.01,89.09,11931000,84.94
2012-11-21,87.81,88.02,87.48,88.01,13905300,83.91
2012-11-20,87.51,87.88,86.77,87.50,10288100,83.42
2012-11-19,87.40,88.20,87.09,87.67,12911000,83.59
2012-11-16,86.14,86.71,85.06,86.45,17405200,82.42
2012-11-15,86.09,86.56,85.37,86.14,13783600,82.13
2012-11-14,86.75,87.11,85.88,86.07,14524100,82.06
2012-11-13,86.75,87.99,86.44,86.47,12260300,82.44
2012-11-12,87.27,87.69,86.95,87.32,9004300,83.25
2012-11-09,86.61,87.95,86.61,87.21,13407000,83.15
2012-11-08,88.27,88.43,87.03,87.07,13743000,83.01
2012-11-07,90.24,90.24,87.70,88.18,19423500,84.07
2012-11-06,90.86,92.05,90.73,91.61,12026500,86.80
2012-11-05,90.04,90.81,89.70,90.63,11222600,85.87
2012-11-02,91.76,91.94,90.06,90.27,12742400,85.53
2012-11-01,90.25,91.67,90.20,91.60,15771900,86.79
2012-10-31,91.03,91.41,90.11,91.17,14848500,86.38
2012-10-26,90.56,91.07,90.01,90.62,11583000,85.86
2012-10-25,90.63,90.80,89.68,90.43,10387200,85.68
2012-10-24,90.46,90.62,89.77,89.88,11332500,85.16
2012-10-23,91.13,91.38,90.01,90.18,14085500,85.44
2012-10-22,91.67,92.26,91.08,92.19,11445400,87.35
2012-10-19,93.57,93.67,91.75,92.15,15928100,87.31
2012-10-18,92.97,93.57,92.97,93.48,11815500,88.57
2012-10-17,92.62,93.54,92.61,93.39,10759100,88.49
2012-10-16,91.89,92.48,91.80,92.38,9069300,87.53
2012-10-15,91.35,91.69,90.54,91.51,10651100,86.70
2012-10-12,91.51,91.72,90.51,91.03,9943700,86.25
2012-10-11,91.57,91.88,91.17,91.17,9789900,86.38
2012-10-10,91.80,92.02,90.67,91.03,15332500,86.25
2012-10-09,92.83,93.36,92.11,92.13,13799200,87.29
2012-10-08,92.15,92.87,92.04,92.68,8765200,87.81
2012-10-05,92.59,93.00,92.23,92.55,9890100,87.69
2012-10-04,92.08,92.54,91.91,92.22,11507100,87.38
2012-10-03,91.65,91.81,91.17,91.70,10328100,86.88
2012-10-02,92.12,92.18,91.28,91.72,9507800,86.90
2012-10-01,91.79,92.50,91.60,91.80,10343500,86.98
2012-09-28,91.48,91.65,90.93,91.45,12507600,86.65
2012-09-27,91.83,92.25,91.19,91.80,10632700,86.98
2012-09-26,91.72,92.04,91.10,91.23,11616500,86.44
2012-09-25,92.11,92.57,91.54,91.74,14035800,86.92
2012-09-24,91.31,92.21,91.30,91.88,11023700,87.06
2012-09-21,92.03,92.23,91.64,91.92,19599100,87.09
2012-09-20,90.14,91.69,90.09,91.52,12238400,86.71
2012-09-19,91.48,91.75,90.57,90.57,16302100,85.81
2012-09-18,91.43,92.22,91.40,91.65,10950100,86.84
2012-09-17,91.92,92.50,91.55,91.91,11893700,87.08
2012-09-14,91.50,92.40,91.25,92.30,21388800,87.45
2012-09-13,89.71,91.56,89.43,91.23,19870900,86.44
2012-09-12,89.63,89.90,89.41,89.55,9982900,84.85
2012-09-11,89.75,89.95,89.55,89.62,9349400,84.91
2012-09-10,89.82,90.00,89.40,89.48,10750700,84.78
2012-09-07,89.27,90.00,89.27,89.92,15623900,85.20
2012-09-06,87.89,89.25,87.85,88.99,15713500,84.32
2012-09-05,87.52,87.65,87.06,87.33,10113100,82.74
2012-09-04,87.33,87.46,86.52,87.12,10602900,82.55
2012-08-31,87.61,87.85,87.14,87.30,14178800,82.72
2012-08-30,87.38,87.73,87.02,87.20,8915800,82.62
2012-08-29,88.07,88.19,87.74,87.90,8377300,83.28
2012-08-28,87.57,88.40,87.42,88.10,9646800,83.47
2012-08-27,88.07,88.20,87.61,87.74,8252100,83.13
2012-08-24,87.16,88.30,86.93,88.05,9762300,83.43
2012-08-23,87.79,87.79,86.98,87.31,9666300,82.73
2012-08-22,87.20,87.91,87.02,87.73,10160400,83.12
2012-08-21,88.14,88.41,87.26,87.46,10767100,82.87
2012-08-20,88.07,88.22,87.63,87.95,8813700,83.33
2012-08-17,88.89,88.91,88.16,88.40,11177700,83.76
2012-08-16,88.19,88.87,87.96,88.67,11311300,84.01
2012-08-15,88.19,88.67,87.91,88.00,8510100,83.38
2012-08-14,88.17,88.64,87.90,88.20,8675700,83.57
2012-08-13,88.10,88.24,87.77,88.14,8716300,83.51
2012-08-10,87.67,88.49,87.15,88.44,11149000,83.80
2012-08-09,87.84,88.48,87.51,88.20,12213700,83.57
2012-08-08,87.75,88.50,87.68,88.28,12864500,83.10
2012-08-07,87.88,88.00,87.68,87.92,12399800,82.77
2012-08-06,87.55,87.88,87.37,87.45,9626400,82.32
2012-08-03,87.07,87.89,86.80,87.55,13982500,82.42
2012-08-02,86.10,86.75,85.50,85.88,14530100,80.85
2012-08-01,87.02,87.45,86.18,86.91,14312300,81.81
2012-07-31,87.37,87.66,86.79,86.85,12212200,81.76
2012-07-30,87.28,87.83,87.08,87.56,11183500,82.43
2012-07-27,86.59,87.85,85.50,87.45,24079300,82.32
2012-07-26,85.56,86.70,85.26,86.52,19149300,81.45
2012-07-25,85.14,85.55,84.66,85.24,16566000,80.24
2012-07-24,85.21,85.26,83.50,84.58,13948300,79.62
2012-07-23,84.80,85.46,84.33,85.21,13597800,80.21
2012-07-20,85.87,86.15,85.27,85.95,16838300,80.91
2012-07-19,86.02,86.38,85.62,86.21,14902300,81.16
2012-07-18,85.34,86.22,85.07,86.21,14203500,81.16
2012-07-17,85.18,85.82,84.10,85.73,14059400,80.70
2012-07-16,84.83,85.42,84.66,85.05,11269200,80.06
2012-07-13,84.45,85.57,84.26,85.47,13642000,80.46
2012-07-12,83.41,84.55,83.32,84.12,15566400,79.19
2012-07-11,83.48,84.68,83.24,84.38,18337600,79.43
2012-07-10,84.08,84.39,82.83,83.11,14106100,78.24
2012-07-09,84.52,84.55,83.02,83.65,22361600,78.75
2012-07-06,84.26,85.04,84.20,84.80,13259400,79.83
2012-07-05,85.33,86.04,85.15,85.57,10797100,80.55
2012-07-03,85.69,86.28,85.62,86.28,9787700,81.22
2012-07-02,85.44,85.47,84.54,85.34,14447800,80.34
2012-06-29,84.78,85.70,84.46,85.57,24906300,80.55
2012-06-28,82.66,83.46,82.02,83.10,19140300,78.23
2012-06-27,82.81,83.66,82.71,83.20,15301400,78.32
2012-06-26,81.51,82.97,81.21,82.40,22853700,77.57
2012-06-25,81.22,81.43,79.78,81.24,28761600,76.48
2012-06-22,82.68,83.22,82.11,82.11,84747800,77.30
2012-06-21,85.04,85.37,82.05,82.11,33751900,77.30
2012-06-20,84.40,85.39,84.06,84.97,23274300,79.99
2012-06-19,83.73,84.63,83.31,84.48,21053300,79.53
2012-06-18,82.51,83.18,82.35,83.11,13885100,78.24
2012-06-15,82.57,83.45,82.22,83.22,27342800,78.34
2012-06-14,80.86,82.50,80.73,82.13,16942300,77.31
2012-06-13,80.94,81.64,80.28,80.63,15098100,75.90
2012-06-12,80.74,81.51,80.62,81.26,14162100,76.50
2012-06-11,81.62,81.85,80.17,80.27,18031800,75.56
2012-06-08,80.08,80.92,79.46,80.84,18150000,76.10
2012-06-07,80.98,81.23,80.35,80.69,18409400,75.96
2012-06-06,78.37,80.24,78.08,80.18,23880900,75.48
2012-06-05,77.59,78.29,77.13,77.60,17715600,73.05
2012-06-04,78.09,78.25,77.20,77.83,17711200,73.27
2012-06-01,77.87,78.56,77.47,77.92,22870900,73.35
2012-05-31,79.88,80.14,78.41,78.63,38954600,74.02
2012-05-30,81.08,81.38,79.59,79.79,19593100,75.11
2012-05-29,82.64,82.64,81.32,81.93,15931100,77.13
2012-05-25,82.86,82.96,81.68,82.08,12756500,77.27
2012-05-24,82.29,82.78,81.71,82.61,14113600,77.77
2012-05-23,81.79,82.08,79.96,82.04,17582200,77.23
2012-05-22,82.14,82.84,81.52,81.95,13790000,77.15
2012-05-21,81.42,82.13,81.07,82.04,13730400,77.23
2012-05-18,82.37,82.72,81.03,81.47,21747200,76.69
2012-05-17,82.15,82.61,81.68,81.91,17698200,77.11
2012-05-16,81.96,83.15,81.79,82.17,15034500,77.35
2012-05-15,82.00,82.73,81.53,81.79,15757400,76.99
2012-05-14,82.27,82.46,81.96,82.12,12675900,77.31
2012-05-11,82.69,83.79,82.54,83.10,12061700,78.23
2012-05-10,83.37,83.59,82.55,82.84,13234600,77.98
2012-05-09,83.04,84.07,82.88,83.31,17424000,77.89
2012-05-08,83.75,84.26,82.92,84.02,19602400,78.55
2012-05-07,84.29,84.79,84.10,84.48,12018100,78.98
2012-05-04,85.11,85.31,84.40,84.57,15055500,79.07
2012-05-03,86.36,86.39,85.31,85.65,9998600,80.08
2012-05-02,86.56,86.65,85.83,86.20,11108700,80.59
2012-05-01,86.46,87.52,86.13,87.04,13816900,81.38
2012-04-30,85.96,86.80,85.87,86.34,11735400,80.72
2012-04-27,86.50,86.69,85.96,86.08,11372900,80.48
2012-04-26,85.28,86.20,85.15,86.07,17262400,80.47
2012-04-25,86.65,87.18,85.72,86.85,18476800,81.20
2012-04-24,85.64,86.39,85.64,86.31,11632500,80.69
2012-04-23,84.53,85.93,84.39,85.69,15197200,80.11
2012-04-20,85.55,85.92,85.03,85.30,17216600,79.75
2012-04-19,85.51,85.92,84.98,85.28,15973800,79.73
2012-04-18,85.06,86.05,85.02,85.75,12997500,80.17
2012-04-17,84.65,85.60,84.57,85.45,14208000,79.89
2012-04-16,83.24,84.39,83.13,84.01,17526100,78.54
2012-04-13,82.97,83.69,82.86,82.95,13856500,77.55
2012-04-12,82.65,83.73,82.36,83.60,15266200,78.16
2012-04-11,83.11,83.35,82.15,82.70,15856200,77.32
2012-04-10,83.75,83.75,81.88,82.17,19993700,76.82
2012-04-09,83.98,84.36,83.68,83.88,11027000,78.42
2012-04-05,84.56,85.38,84.35,84.82,11954700,79.30
2012-04-04,85.30,85.36,84.49,84.98,17112800,79.45
2012-04-03,86.75,86.78,85.00,85.83,17714900,80.25
2012-04-02,86.60,87.67,86.31,87.07,13853300,81.40
2012-03-30,86.48,86.76,86.09,86.73,12968300,81.09
2012-03-29,85.32,86.13,84.91,86.08,13199700,80.48
2012-03-28,86.36,86.48,85.14,85.86,16155300,80.27
2012-03-27,87.14,87.25,86.54,86.62,12509200,80.98
2012-03-26,86.18,87.25,86.07,87.03,17336800,81.37
2012-03-23,85.36,85.98,85.02,85.55,12557700,79.98
2012-03-22,85.48,85.94,85.10,85.33,13884400,79.78
2012-03-21,86.59,86.59,85.77,86.01,14212400,80.41
2012-03-20,86.46,87.10,86.32,86.60,13613800,80.97
2012-03-19,86.08,87.18,86.03,86.99,10770400,81.33
2012-03-16,86.20,86.89,85.92,86.44,30991300,80.82
2012-03-15,85.89,86.20,85.25,86.09,14523600,80.49
2012-03-14,86.59,86.83,85.74,86.02,16187300,80.42
2012-03-13,85.89,86.93,85.61,86.86,16853300,81.21
2012-03-12,84.50,85.75,84.13,85.55,19014000,79.98
2012-03-09,85.06,85.13,84.05,84.30,17042500,78.81
2012-03-08,85.00,85.47,84.63,84.83,19032000,79.31
2012-03-07,86.01,86.12,85.19,85.83,14767700,80.25
2012-03-06,86.24,86.48,85.42,85.86,16507900,80.27
2012-03-05,86.17,87.09,85.91,87.01,12803100,81.35
2012-03-02,86.66,86.75,85.85,86.33,11343400,80.71
2012-03-01,86.47,87.18,86.41,86.83,12638500,81.18
2012-02-29,87.45,87.49,86.21,86.50,18293200,80.87
2012-02-28,87.23,87.44,86.55,87.14,14317600,81.47
2012-02-27,87.15,87.83,86.78,87.23,13323500,81.55
2012-02-24,87.37,87.47,87.01,87.34,10767100,81.66
2012-02-23,86.58,87.17,86.47,87.02,12404600,81.36
2012-02-22,86.84,87.25,86.65,86.92,11983200,81.26
2012-02-21,86.04,86.78,86.04,86.57,15481300,80.94
2012-02-17,86.07,86.12,84.92,85.62,16597200,80.05
2012-02-16,84.45,85.62,84.08,85.41,14769600,79.85
2012-02-15,84.86,84.92,83.91,84.12,13911600,78.65
2012-02-14,84.42,84.71,83.85,84.67,12961900,79.16
2012-02-13,84.34,84.60,83.89,84.42,11473700,78.93
2012-02-10,84.02,84.10,83.35,83.80,15328900,78.35
2012-02-09,85.33,85.69,84.67,84.88,17073400,79.36
2012-02-08,85.83,86.22,84.73,85.32,14762600,79.77
2012-02-07,85.22,86.44,84.94,86.34,15818400,80.28
2012-02-06,84.87,85.85,84.49,85.75,15000900,79.73
2012-02-03,84.24,85.00,84.05,84.92,16145400,78.96
2012-02-02,84.28,84.34,83.19,83.53,18020500,77.67
2012-02-01,84.23,84.56,83.38,83.97,22266100,78.08
2012-01-31,84.92,85.34,83.46,83.74,27225800,77.86
2012-01-30,85.27,85.50,84.59,85.49,17867000,79.49
2012-01-27,86.24,86.50,85.77,85.83,15976700,79.81
2012-01-26,87.64,87.71,86.51,86.77,15658200,80.68
2012-01-25,86.77,87.38,85.81,87.22,18202300,81.10
2012-01-24,87.08,87.22,86.66,87.18,12363800,81.06
2012-01-23,87.50,87.94,87.03,87.47,15348400,81.33
2012-01-20,87.08,87.49,86.72,87.49,19220300,81.35
2012-01-19,86.34,87.24,85.77,87.03,16383500,80.92
2012-01-18,85.30,86.50,84.96,86.45,16754200,80.38
2012-01-17,85.75,86.13,85.40,85.69,15627900,79.68
2012-01-13,84.16,84.92,83.82,84.88,15551600,78.92
2012-01-12,84.39,84.92,83.94,84.74,17357200,78.79
2012-01-11,85.10,85.40,84.47,85.08,14831400,79.11
2012-01-10,86.07,86.21,85.38,85.72,13080800,79.71
2012-01-09,85.00,85.64,84.97,85.50,11664200,79.50
2012-01-06,85.92,86.00,85.11,85.12,15942100,79.15
2012-01-05,85.64,85.95,84.92,85.76,17452800,79.74
2012-01-04,85.79,86.15,85.10,86.02,16130900,79.99
2012-01-03,85.97,86.67,85.90,86.00,20906800,79.97
2011-12-30,85.16,85.29,84.57,84.76,9768900,78.81
2011-12-29,84.09,85.33,84.09,85.27,10865900,79.29
2011-12-28,85.15,85.44,84.01,84.18,12767500,78.27
2011-12-27,84.97,85.63,84.95,85.28,10147100,79.30
2011-12-23,84.28,85.23,84.21,85.22,10243800,79.24
2011-12-22,83.56,84.83,83.30,84.29,19841300,78.38
2011-12-21,82.02,83.34,82.00,83.12,19160300,77.29
2011-12-20,80.66,82.00,80.61,82.00,21163300,76.25
2011-12-19,80.24,80.46,79.38,79.53,16048400,73.95
2011-12-16,80.74,80.91,79.88,80.16,33465700,74.54
2011-12-15,79.93,80.60,79.78,80.03,17954200,74.42
2011-12-14,79.59,80.17,78.66,79.44,23934400,73.87
2011-12-13,80.61,81.81,80.14,80.53,21873600,74.88
2011-12-12,80.73,81.09,79.21,80.05,17846500,74.43
2011-12-09,80.63,81.75,80.34,81.34,21842300,75.63
2011-12-08,80.75,80.85,79.55,79.87,18443600,74.27
2011-12-07,80.61,81.86,80.35,81.08,19643400,75.39
2011-12-06,80.63,81.64,80.29,80.82,20122700,75.15
2011-12-05,80.88,81.18,79.80,80.45,18295000,74.81
2011-12-02,80.67,80.74,79.65,79.79,19461300,74.19
2011-12-01,80.20,80.35,79.37,79.79,17261100,74.19
2011-11-30,78.42,80.53,78.37,80.44,33953000,74.80
2011-11-29,76.41,77.50,76.14,76.93,19768400,71.53
2011-11-28,75.84,76.51,75.33,75.84,20148600,70.52
2011-11-25,74.51,75.20,73.90,73.90,10254500,68.72
2011-11-23,75.03,75.32,74.53,74.58,23331800,69.35
2011-11-22,76.38,77.10,75.88,76.03,18925100,70.70
2011-11-21,76.53,77.33,76.06,76.91,20204200,71.51
2011-11-18,78.22,78.68,77.11,77.90,23104500,72.43
2011-11-17,78.12,79.43,77.10,77.86,25964300,72.40
2011-11-16,78.24,79.75,78.06,78.25,20376800,72.76
2011-11-15,78.86,79.85,78.50,79.09,19475000,73.54
2011-11-14,79.53,79.75,78.39,78.96,13589900,73.42
2011-11-11,79.63,79.95,79.34,79.72,15134500,74.13
2011-11-10,78.53,79.02,77.64,78.70,18668800,73.18
2011-11-09,77.90,78.92,77.03,77.39,24130100,71.96
2011-11-08,79.25,79.88,78.63,79.76,19023800,74.16
2011-11-07,78.82,79.49,78.12,79.35,17998100,73.35
2011-11-04,78.07,78.61,77.38,78.52,18192800,72.58
2011-11-03,78.19,79.00,77.44,78.86,24480600,72.89
2011-11-02,77.37,77.59,76.50,77.37,21761300,71.52
2011-11-01,75.82,77.11,75.45,75.94,35835000,70.19
2011-10-31,80.59,80.64,78.00,78.09,30616900,72.18
2011-10-28,80.99,81.99,80.44,81.48,21753400,75.31
2011-10-27,81.91,82.20,80.69,81.88,35489500,75.68
2011-10-26,80.16,81.27,79.28,81.07,27170500,74.94
2011-10-25,79.83,80.49,79.05,79.44,23433400,73.43
2011-10-24,79.92,80.50,79.55,80.17,19861100,74.10
2011-10-21,79.59,80.16,79.18,80.13,27855300,74.07
2011-10-20,78.32,79.11,77.83,78.71,22227600,72.75
2011-10-19,78.57,79.24,77.92,78.43,20910900,72.50
2011-10-18,77.57,79.51,77.02,78.89,23878500,72.92
2011-10-17,77.87,78.49,77.12,77.47,18836200,71.61
2011-10-14,77.10,78.23,77.07,78.11,17870600,72.20
2011-10-13,76.22,76.79,75.84,76.37,19540300,70.59
2011-10-12,76.74,77.66,76.31,77.16,22239000,71.32
2011-10-11,75.78,76.67,75.71,76.27,17862100,70.50
2011-10-10,74.73,76.29,74.65,76.28,20465800,70.51
2011-10-07,74.47,74.52,73.03,73.56,23573900,67.99
2011-10-06,73.30,74.00,72.63,73.89,24869800,68.30
2011-10-05,72.67,74.00,72.21,73.95,28239800,68.35
2011-10-04,70.25,73.15,69.21,72.83,36500000,67.32
2011-10-03,72.05,73.10,71.15,71.15,31004200,65.77
2011-09-30,72.76,74.59,72.63,72.63,30917000,67.13
2011-09-29,73.12,74.04,72.67,73.88,27713900,68.29
2011-09-28,72.43,74.29,71.86,72.07,26026500,66.62
2011-09-27,73.33,74.34,72.42,72.91,26689900,67.39
2011-09-26,70.01,71.89,69.50,71.72,30342400,66.29
2011-09-23,68.46,70.11,67.93,69.31,26583200,64.07
2011-09-22,69.94,70.46,68.17,69.24,43223000,64.00
2011-09-21,73.88,74.29,71.83,71.97,23806200,66.52
2011-09-20,73.87,74.98,73.44,74.01,20420000,68.41
2011-09-19,72.91,74.10,72.50,73.70,19822500,68.12
2011-09-16,74.52,74.75,73.57,74.55,34652600,68.91
2011-09-15,73.43,74.06,72.68,74.01,21858300,68.41
2011-09-14,71.96,73.76,71.16,72.64,26042800,67.14
2011-09-13,71.76,71.98,70.81,71.65,22825400,66.23
2011-09-12,70.34,71.89,69.87,71.84,26205800,66.40
2011-09-09,72.17,72.57,70.59,71.01,27969100,65.64
2011-09-08,73.39,74.34,72.54,72.82,22434800,67.31
2011-09-07,72.24,73.65,71.75,73.65,23108400,68.08
2011-09-06,70.14,71.32,69.91,71.15,25416300,65.77
2011-09-02,72.11,72.69,71.50,72.14,21071800,66.68
2011-09-01,74.15,74.86,73.45,73.49,23393500,67.93
2011-08-31,74.36,74.87,73.34,74.02,29189000,68.42
2011-08-30,73.59,74.40,72.97,73.91,22437000,68.32
2011-08-29,73.33,74.22,72.98,74.12,18967100,68.51
2011-08-26,70.88,73.00,70.21,72.64,26974400,67.14
2011-08-25,73.64,73.92,71.27,71.77,30924500,66.34
2011-08-24,72.96,73.86,72.27,73.54,22752900,67.98
2011-08-23,70.60,73.80,70.52,73.66,38059600,68.09
2011-08-22,72.15,72.16,69.58,70.18,27202900,64.87
2011-08-19,70.07,71.98,69.67,69.80,34935300,64.52
2011-08-18,72.41,72.79,70.21,70.94,35457700,65.57
2011-08-17,74.29,74.75,73.50,74.16,18269400,68.55
2011-08-16,73.35,74.34,72.83,73.50,26341400,67.94
2011-08-15,73.04,74.38,72.75,74.29,23388200,68.67
2011-08-12,72.36,73.10,71.60,72.00,31129000,66.55
2011-08-11,68.81,72.40,68.63,71.58,50328600,66.16
2011-08-10,70.74,70.99,67.46,68.03,47758300,62.88
2011-08-09,70.79,71.87,67.03,71.64,61753300,65.78
2011-08-08,72.74,73.44,69.90,70.19,58857600,64.45
2011-08-05,75.01,75.79,72.07,74.82,47167500,68.70
2011-08-04,76.68,77.13,73.51,73.84,42624200,67.81
2011-08-03,77.94,78.10,76.46,77.72,28373000,71.37
2011-08-02,78.90,79.61,77.82,77.84,28410500,71.48
2011-08-01,80.82,81.18,78.74,79.60,22864500,73.09
2011-07-29,80.79,80.88,79.76,79.79,26609000,73.27
2011-07-28,81.74,82.45,81.15,81.46,24556600,74.80
2011-07-27,83.79,84.25,83.24,83.31,19820600,76.50
2011-07-26,84.67,85.10,84.04,84.37,16226700,77.47
2011-07-25,84.20,85.13,84.20,84.57,14007600,77.66
2011-07-22,85.20,85.41,84.54,85.22,13152600,78.26
2011-07-21,83.86,85.24,83.75,85.02,21359700,78.07
2011-07-20,83.84,83.89,83.17,83.30,12808400,76.49
2011-07-19,82.90,83.76,82.80,83.63,16424900,76.79
2011-07-18,82.29,82.85,82.08,82.65,17343500,75.90
2011-07-15,82.42,83.09,82.26,83.00,22705100,76.22
2011-07-14,83.05,83.11,82.09,82.24,19413200,75.52
2011-07-13,82.27,83.46,82.08,82.48,19015100,75.74
2011-07-12,81.51,83.01,81.50,81.89,22639600,75.20
2011-07-11,81.30,82.11,81.12,81.90,20717000,75.21
2011-07-08,81.58,82.53,81.46,82.42,18336500,75.68
2011-07-07,82.27,82.60,81.87,82.36,18379200,75.63
2011-07-06,81.40,81.66,80.85,81.57,15042600,74.90
2011-07-05,81.30,82.12,81.26,81.60,18859600,74.93
2011-07-01,81.19,82.09,80.59,82.01,18050100,75.31
2011-06-30,80.39,81.41,80.27,81.38,19942100,74.73
2011-06-29,79.85,80.50,79.22,80.25,18899900,73.69
2011-06-28,78.57,79.66,78.38,79.63,18421500,73.12
2011-06-27,76.88,78.48,76.72,77.92,20606900,71.55
2011-06-24,78.55,78.63,76.78,76.78,36292700,70.50
2011-06-23,78.74,78.75,77.23,78.44,30032800,72.03
2011-06-22,80.16,80.67,79.57,79.82,18599700,73.30
2011-06-21,80.23,81.12,80.01,80.57,17897300,73.99
2011-06-20,78.65,79.95,78.62,79.71,15836400,73.20
2011-06-17,79.85,79.95,78.69,79.02,25441200,72.56
2011-06-16,78.59,79.51,78.33,79.22,19037500,72.75
2011-06-15,79.53,79.89,78.37,78.66,21713900,72.23
2011-06-14,80.05,80.82,79.94,80.38,16443400,73.81
2011-06-13,80.00,80.60,78.84,79.23,17854200,72.75
2011-06-10,80.95,80.95,79.72,79.78,18965900,73.26
2011-06-09,81.24,81.68,80.96,81.18,17665100,74.55
2011-06-08,80.61,81.87,80.52,80.76,23567300,74.16
2011-06-07,80.61,81.09,79.97,80.00,16188100,73.46
2011-06-06,80.93,81.19,80.08,80.29,15954300,73.73
2011-06-03,80.24,81.79,80.18,81.18,17281200,74.55
2011-06-02,81.77,82.32,80.65,81.33,18152600,74.68
2011-06-01,83.55,83.65,81.76,82.03,19550200,75.33
2011-05-31,83.28,83.75,82.72,83.47,23630700,76.65
2011-05-27,82.74,83.13,82.15,82.63,11949100,75.88
2011-05-26,81.60,82.57,81.19,82.39,16873700,75.66
2011-05-25,80.97,82.53,80.84,81.96,19347200,75.26
2011-05-24,81.05,82.12,80.94,81.29,15687300,74.65
2011-05-23,80.22,81.01,80.07,80.67,16288500,74.08
2011-05-20,81.98,82.25,80.90,81.57,19003400,74.90
2011-05-19,82.27,82.58,81.34,82.33,15229100,75.60
2011-05-18,80.88,82.27,80.43,81.74,17957000,75.06
2011-05-17,79.99,80.79,79.60,80.41,18067800,73.84
2011-05-16,80.22,81.27,80.12,80.24,16435100,73.68
2011-05-13,81.29,81.77,80.22,80.87,17628500,74.26
2011-05-12,80.62,81.59,79.42,81.05,21853600,74.43
2011-05-11,82.51,82.69,80.44,81.12,24192000,74.49
2011-05-10,83.08,83.76,82.50,83.34,17695700,76.10
2011-05-09,83.01,83.72,82.16,83.18,18254600,75.95
2011-05-06,83.27,84.10,81.85,82.69,26314700,75.50
2011-05-05,83.52,83.99,81.59,82.62,27491200,75.44
2011-05-04,85.19,85.60,83.91,84.81,22867000,77.44
2011-05-03,86.59,86.78,85.04,85.62,18417100,78.18
2011-05-02,88.10,88.13,86.47,86.97,18651200,79.41
2011-04-29,87.43,88.00,87.03,87.98,17352300,80.33
2011-04-28,87.03,87.50,86.53,87.34,18705300,79.75
2011-04-27,87.48,87.90,86.29,87.78,17755800,80.15
2011-04-26,86.43,87.48,86.26,87.42,17908800,79.82
2011-04-25,86.29,86.50,85.89,86.22,9852800,78.73
2011-04-21,85.77,86.43,85.56,86.36,12797200,78.85
2011-04-20,85.05,85.68,84.87,85.65,15447600,78.21
2011-04-19,82.97,83.99,82.97,83.80,12770800,76.52
2011-04-18,83.11,84.00,82.44,83.10,15107300,75.88
2011-04-15,83.80,84.47,83.36,84.29,17022500,76.96
2011-04-14,82.38,83.84,82.38,83.44,15717500,76.19
2011-04-13,83.58,83.95,82.56,83.16,14489400,75.93
2011-04-12,84.24,84.25,82.67,83.18,20728800,75.95
2011-04-11,85.95,86.15,84.78,85.16,13026500,77.76
2011-04-08,86.00,86.22,85.36,85.95,15943200,78.48
2011-04-07,85.16,85.79,84.91,85.76,16006700,78.31
2011-04-06,85.73,85.89,84.96,85.18,13339700,77.78
2011-04-05,84.68,85.94,84.56,85.42,17122600,78.00
2011-04-04,84.26,84.93,84.07,84.87,13096100,77.49
2011-04-01,84.72,84.84,84.17,84.68,15531500,77.32
2011-03-31,84.82,84.94,84.11,84.13,15317800,76.82
2011-03-30,83.80,84.86,83.51,84.49,15770400,77.15
2011-03-29,83.16,83.89,82.61,83.25,16277400,76.01
2011-03-28,83.86,84.01,83.45,83.47,14608200,76.22
2011-03-25,82.99,83.93,82.82,83.62,16497300,76.35
2011-03-24,82.78,83.47,82.55,82.73,17009000,75.54
2011-03-23,82.65,83.00,82.00,82.60,15390600,75.42
2011-03-22,83.10,83.23,82.33,82.56,16209700,75.38
2011-03-21,81.87,83.33,81.86,82.84,18207000,75.64
2011-03-18,81.77,82.33,80.85,80.85,28895900,73.82
2011-03-17,80.38,81.50,80.23,81.16,21941300,74.11
2011-03-16,81.23,81.81,78.80,79.31,33396500,72.42
2011-03-15,80.17,82.09,79.75,81.39,23191300,74.32
2011-03-14,81.67,82.64,81.46,82.38,16383200,75.22
2011-03-11,81.02,82.91,80.10,82.12,17607100,74.98
2011-03-10,83.80,83.80,81.20,81.38,25996300,74.31
2011-03-09,84.12,84.55,83.56,84.38,13306600,77.05
2011-03-08,84.60,85.11,83.75,84.60,17658200,77.25
2011-03-07,85.84,86.08,84.69,84.72,18062700,77.36
2011-03-04,85.92,86.00,84.70,85.08,20028600,77.69
2011-03-03,85.46,85.95,85.05,85.82,17153500,78.36
2011-03-02,84.59,85.32,83.55,85.08,17423600,77.69
2011-03-01,86.41,86.50,84.70,84.80,23001800,77.43
2011-02-28,85.87,86.56,85.49,85.53,24507000,78.10
2011-02-25,85.79,86.24,85.29,85.34,22230300,77.92
2011-02-24,87.20,87.53,85.46,85.97,28577100,78.50
2011-02-23,86.00,88.23,85.47,87.07,38624600,79.50
2011-02-22,84.97,86.70,84.73,85.44,32580400,78.01
2011-02-18,83.91,84.50,83.50,84.50,22839500,77.16
2011-02-17,83.97,83.97,83.05,83.88,17853500,76.59
2011-02-16,83.06,83.86,82.86,83.69,16673500,76.42
2011-02-15,84.79,84.89,82.67,82.97,25684600,75.76
2011-02-14,82.07,85.11,81.89,84.91,33108300,77.53
2011-02-11,82.23,83.41,82.23,82.82,15993500,75.62
2011-02-10,81.68,83.31,81.61,83.20,21050500,75.97
2011-02-09,82.44,82.78,81.77,82.55,15890900,75.38
2011-02-08,83.50,83.65,82.64,82.98,17463500,75.77
2011-02-07,83.45,84.00,83.36,83.93,15304300,76.23
2011-02-04,83.25,83.52,82.85,83.28,16558300,75.64
2011-02-03,83.06,83.55,82.46,83.44,19647700,75.79
2011-02-02,83.59,83.98,83.26,83.41,18176900,75.76
2011-02-01,81.14,83.96,81.04,83.91,40829600,76.22
2011-01-31,79.92,80.82,79.01,80.68,34514400,73.28
2011-01-28,79.78,79.89,78.87,78.99,26300600,71.75
2011-01-27,79.84,79.98,79.34,79.88,17003500,72.56
2011-01-26,78.71,79.86,78.49,79.66,25555400,72.36
2011-01-25,78.22,78.99,77.93,78.68,21626300,71.47
2011-01-24,78.85,79.18,78.09,78.59,24871600,71.38
2011-01-21,78.21,79.10,78.06,78.98,25084400,71.74
2011-01-20,77.98,78.16,76.77,77.75,29121600,70.62
2011-01-19,78.63,78.93,78.13,78.24,21844100,71.07
2011-01-18,77.79,78.85,77.72,78.71,23883600,71.49
2011-01-14,76.67,78.00,76.50,77.84,23478700,70.70
2011-01-13,76.65,76.82,75.98,76.71,20438100,69.68
2011-01-12,75.94,76.62,75.67,76.58,17363000,69.56
2011-01-11,75.02,75.86,75.02,75.69,15805400,68.75
2011-01-10,75.13,75.27,74.58,75.13,20766400,68.24
2011-01-07,75.21,75.90,75.09,75.59,19297700,68.66
2011-01-06,74.90,75.43,74.67,75.18,22525300,68.29
2011-01-05,74.67,74.87,74.14,74.70,16550800,67.85
2011-01-04,74.71,74.95,74.42,74.90,20028500,68.03
2011-01-03,73.72,74.79,73.64,74.55,23320700,67.71
2010-12-31,73.16,73.51,73.02,73.12,15273700,66.42
2010-12-30,73.29,73.51,73.05,73.36,10790400,66.63
2010-12-29,73.41,73.69,73.34,73.37,11797700,66.64
2010-12-28,73.20,73.56,72.96,73.42,14423400,66.69
2010-12-27,72.81,73.30,72.81,73.01,9757200,66.32
2010-12-23,72.94,73.20,72.83,73.20,11390900,66.49
2010-12-22,72.94,73.00,72.65,72.80,14606600,66.12
2010-12-21,72.43,72.97,72.23,72.72,21772800,66.05
2010-12-20,72.24,72.50,71.88,72.22,16045800,65.60
2010-12-17,72.11,72.39,71.78,72.17,36761300,65.55
2010-12-16,71.92,72.33,71.57,72.22,18513900,65.60
2010-12-15,71.87,72.31,71.79,71.85,20979000,65.26
2010-12-14,72.23,72.50,71.93,72.18,20625900,65.56
2010-12-13,72.41,72.75,72.07,72.36,21170500,65.72
2010-12-10,72.18,72.18,71.62,72.18,17699500,65.56
2010-12-09,72.05,72.14,71.33,72.00,17971600,65.40
2010-12-08,71.87,72.22,71.48,71.85,22654900,65.26
2010-12-07,71.91,72.18,71.42,71.46,23694600,64.91
2010-12-06,71.20,71.60,71.06,71.31,15985400,64.77
2010-12-03,71.01,71.30,70.89,71.19,19457100,64.66
2010-12-02,71.19,71.66,70.95,71.48,21274800,64.93
2010-12-01,70.38,71.55,70.38,71.33,26590200,64.79
2010-11-30,68.55,69.75,68.32,69.56,27524300,63.18
2010-11-29,68.86,69.64,68.30,69.45,20021200,63.08
2010-11-26,69.30,69.43,68.90,69.23,7324600,62.88
2010-11-24,69.25,70.00,69.19,69.88,19335600,63.47
2010-11-23,68.80,69.15,68.32,68.98,22672000,62.65
2010-11-22,70.10,70.30,68.79,70.19,18907900,63.75
2010-11-19,70.20,70.59,69.36,70.54,24116400,64.07
2010-11-18,69.65,70.39,69.64,70.31,18322900,63.86
2010-11-17,68.84,69.38,68.56,69.01,17471800,62.68
2010-11-16,69.62,69.82,68.56,68.94,27543400,62.62
2010-11-15,71.01,71.22,70.44,70.48,18779600,64.02
2010-11-12,71.38,71.40,70.43,70.99,24598100,64.48
2010-11-11,71.00,71.90,70.73,71.83,23788900,65.24
2010-11-10,70.96,71.16,70.15,71.13,25482400,64.61
2010-11-09,70.29,71.11,70.10,70.63,33938100,64.15
2010-11-08,69.49,70.42,69.46,70.32,23628000,63.47
2010-11-05,69.44,70.00,69.40,70.00,26531700,63.18
2010-11-04,68.40,69.60,68.29,69.38,31221400,62.62
2010-11-03,68.23,68.27,67.32,67.97,26545300,61.35
2010-11-02,67.32,68.25,67.21,67.84,26192200,61.23
2010-11-01,66.72,67.21,66.63,66.95,22372700,60.43
2010-10-29,66.10,66.56,65.99,66.49,19265600,60.02
2010-10-28,66.43,66.70,66.05,66.22,20464200,59.77
2010-10-27,65.95,65.99,65.09,65.67,23358900,59.28
2010-10-26,65.96,66.57,65.81,66.53,17652900,60.05
2010-10-25,66.68,66.81,66.16,66.20,16516600,59.75
2010-10-22,66.51,66.55,66.13,66.34,13332800,59.88
2010-10-21,66.29,66.80,65.65,66.32,21291200,59.86
2010-10-20,65.47,66.39,65.35,66.01,20543900,59.58
2010-10-19,65.59,66.04,64.59,65.12,25367400,58.78
2010-10-18,65.19,66.54,65.03,66.28,22481700,59.83
2010-10-15,65.64,65.65,64.82,65.19,25500700,58.84
2010-10-14,65.05,65.45,64.87,65.30,17778100,58.94
2010-10-13,64.84,65.29,64.57,65.04,22560500,58.71
2010-10-12,64.31,64.89,63.93,64.70,20732000,58.40
2010-10-11,64.36,64.81,64.31,64.55,13848900,58.26
2010-10-08,63.81,64.53,63.63,64.38,22370500,58.11
2010-10-07,63.96,64.00,63.37,63.85,19468400,57.63
2010-10-06,63.18,63.94,63.18,63.94,21645200,57.71
2010-10-05,62.59,63.40,62.43,63.26,25185400,57.10
2010-10-04,62.52,62.73,61.84,62.19,16902500,56.13
2010-10-01,62.32,62.58,61.80,62.54,24160200,56.45
2010-09-30,61.95,62.44,61.47,61.79,25460200,55.77
2010-09-29,61.77,62.02,61.27,61.59,21158000,55.59
2010-09-28,61.63,62.26,61.27,62.06,18806700,56.02
2010-09-27,61.99,62.08,61.68,61.71,16642800,55.70
2010-09-24,61.51,62.13,61.36,61.75,25145300,55.74
2010-09-23,60.99,61.57,60.90,61.15,18097800,55.20
2010-09-22,61.56,62.00,61.41,61.45,18207700,55.47
2010-09-21,61.65,61.90,61.25,61.54,20525200,55.55
2010-09-20,61.04,61.82,60.95,61.55,21788100,55.56
2010-09-17,61.19,61.30,60.63,60.78,26447200,54.86
2010-09-16,60.85,60.99,60.45,60.97,16432500,55.03
2010-09-15,60.76,61.03,60.36,61.00,18769900,55.06
2010-09-14,60.84,61.34,60.75,61.01,17977500,55.07
2010-09-13,61.39,61.52,60.54,61.00,23141800,55.06
2010-09-10,61.38,61.48,60.95,61.20,14488400,55.24
2010-09-09,61.50,61.59,60.91,61.05,16525200,55.11
2010-09-08,60.66,61.26,60.63,60.75,17380600,54.83
2010-09-07,60.89,61.07,60.45,60.55,19435700,54.65
2010-09-03,61.20,61.60,60.75,61.32,21982900,55.35
2010-09-02,60.49,61.06,60.37,61.06,18662600,55.11
2010-09-01,60.04,60.96,59.72,60.91,26286200,54.98
2010-08-31,58.75,59.54,58.50,59.11,26985400,53.35
2010-08-30,59.56,59.90,58.96,59.00,16265100,53.25
2010-08-27,58.72,59.96,58.05,59.80,28279500,53.98
2010-08-26,59.36,59.50,58.33,58.48,22320900,52.79
2010-08-25,58.69,59.40,58.42,58.91,20944000,53.17
2010-08-24,58.96,59.45,58.79,58.94,25679100,53.20
2010-08-23,58.97,60.05,58.90,59.50,21337700,53.71
2010-08-20,59.02,59.07,58.55,58.89,21008800,53.16
2010-08-19,59.93,60.06,58.90,59.29,21174500,53.52
2010-08-18,60.67,60.72,59.63,60.15,20071500,54.29
2010-08-17,60.49,61.16,60.14,60.82,20122200,54.90
2010-08-16,59.60,60.25,59.25,59.88,14301100,54.05
2010-08-13,59.96,60.45,59.80,59.91,14651300,54.08
2010-08-12,59.70,60.56,59.56,60.23,16951300,54.36
2010-08-11,60.55,60.66,60.20,60.39,24281300,54.51
2010-08-10,61.85,62.17,61.45,61.93,23188500,55.50
2010-08-09,62.56,62.67,62.18,62.45,14731300,55.97
2010-08-06,61.92,62.50,61.25,61.97,23097300,55.54
2010-08-05,62.28,62.71,61.85,62.71,19985300,56.20
2010-08-04,62.86,62.89,62.27,62.72,21033800,56.21
2010-08-03,61.98,62.99,61.88,62.72,31075800,56.21
2010-08-02,60.64,62.04,60.61,61.94,28144000,55.51
2010-07-30,60.15,60.51,59.60,59.68,29354600,53.49
2010-07-29,61.42,61.88,60.29,60.34,33763000,54.08
2010-07-28,60.73,61.27,60.73,60.91,23511100,54.59
2010-07-27,60.62,60.90,60.39,60.81,22400800,54.50
2010-07-26,59.70,60.44,59.63,60.39,20236500,54.12
2010-07-23,59.26,59.81,58.80,59.72,19281400,53.52
2010-07-22,58.71,59.79,58.66,59.38,27051400,53.22
2010-07-21,59.13,59.13,57.60,58.17,26859700,52.13
2010-07-20,57.68,58.99,57.67,58.95,23807300,52.83
2010-07-19,58.33,58.74,58.10,58.43,20960000,52.37
2010-07-16,58.84,59.11,57.81,57.96,35805700,51.94
2010-07-15,59.36,59.49,58.59,59.27,24737300,53.12
2010-07-14,59.22,59.34,58.62,59.26,26061100,53.11
2010-07-13,59.60,59.72,59.04,59.42,30514200,53.25
2010-07-12,58.29,58.94,58.20,58.94,23515000,52.82
2010-07-09,58.76,59.01,58.30,58.78,25976500,52.68
2010-07-08,59.13,59.20,58.13,58.81,40430300,52.71
2010-07-07,57.37,58.45,57.26,58.43,41797200,52.37
2010-07-06,57.17,57.59,56.77,57.46,36912100,51.50
2010-07-02,56.85,56.99,55.94,56.57,32767900,50.70
2010-07-01,56.98,57.27,56.17,56.61,47746400,50.73
2010-06-30,57.33,57.73,56.92,57.07,43944900,51.15
2010-06-29,58.00,58.09,57.00,57.29,52525000,51.34
2010-06-28,59.31,59.39,58.47,58.47,43013000,52.40
2010-06-25,60.15,60.24,59.10,59.10,118023500,52.97
2010-06-24,60.82,61.20,59.87,60.07,34188500,53.84
2010-06-23,61.71,62.26,60.90,61.10,38058900,54.76
2010-06-22,63.13,63.20,61.79,61.94,26147000,55.51
2010-06-21,64.10,64.50,62.85,63.13,24877600,56.58
2010-06-18,62.78,63.37,62.40,63.10,32747000,56.55
2010-06-17,62.42,62.70,61.95,62.60,23310200,56.10
2010-06-16,61.97,62.62,61.90,62.51,20652700,56.02
2010-06-15,61.89,62.57,61.49,62.51,24532600,56.02
2010-06-14,62.06,62.46,61.32,61.37,24667800,55.00
2010-06-11,61.68,61.92,61.18,61.86,21227100,55.44
2010-06-10,61.50,62.00,61.16,61.89,33020100,55.47
2010-06-09,61.58,61.60,59.82,60.03,31693200,53.80
2010-06-08,59.62,61.44,59.38,61.24,48460700,54.88
2010-06-07,59.98,60.41,59.20,59.30,28389500,53.15
2010-06-04,60.74,61.05,59.29,59.53,45019200,53.35
2010-06-03,61.23,62.01,60.60,61.56,32383700,55.17
2010-06-02,59.51,60.80,59.23,60.77,28668400,54.46
2010-06-01,60.38,60.86,59.14,59.25,32972000,53.10
2010-05-28,61.21,61.67,60.28,60.46,32078700,54.18
2010-05-27,60.50,61.55,60.10,61.46,31911500,55.08
2010-05-26,60.08,60.46,59.12,59.31,34028900,53.15
2010-05-25,58.99,59.78,58.46,59.71,50533800,53.51
2010-05-24,60.74,61.00,60.13,60.19,27847800,53.94
2010-05-21,59.16,60.95,59.16,60.88,52802900,54.56
2010-05-20,61.47,61.68,60.21,60.33,57194500,54.07
2010-05-19,62.46,62.94,62.00,62.45,36722500,55.97
2010-05-18,64.05,64.27,62.42,62.79,34457000,56.27
2010-05-17,63.74,63.88,62.26,63.27,31923700,56.70
2010-05-14,64.50,64.73,62.91,63.60,38815400,57.00
2010-05-13,64.87,65.27,64.32,64.74,26791600,58.02
2010-05-12,64.64,65.34,64.50,64.91,25390700,58.17
2010-05-11,64.62,65.00,64.23,64.46,29790600,57.77
2010-05-10,65.42,65.75,64.52,65.23,38337600,58.07
2010-05-07,64.50,64.92,63.23,63.70,69004800,56.70
2010-05-06,65.79,66.23,58.46,63.89,58336300,56.87
2010-05-05,65.94,66.94,65.83,66.17,30260300,58.90
2010-05-04,67.15,67.26,66.00,66.47,31646100,59.17
2010-05-03,68.11,68.22,67.18,67.84,30734900,60.39
2010-04-30,68.90,69.31,67.73,67.77,43762100,60.33
2010-04-29,68.45,69.66,68.24,68.66,47200900,61.12
2010-04-28,68.87,69.54,68.61,69.19,33243500,61.59
2010-04-27,69.01,70.00,68.20,68.27,36374700,60.77
2010-04-26,69.03,69.53,68.93,69.29,18237100,61.68
2010-04-23,68.50,69.27,68.18,69.24,24340000,61.63
2010-04-22,68.52,68.73,68.22,68.56,21654700,61.03
2010-04-21,69.00,69.43,68.57,68.92,21119200,61.35
2010-04-20,68.62,69.22,68.50,68.97,22989500,61.39
2010-04-19,67.75,68.44,67.57,68.23,25686000,60.74
2010-04-16,68.12,68.70,67.71,67.93,33855100,60.47
2010-04-15,68.50,68.72,68.15,68.26,16712900,60.76
2010-04-14,68.72,68.82,68.36,68.61,18777800,61.07
2010-04-13,68.47,68.76,68.07,68.66,19177100,61.12
2010-04-12,68.80,69.05,68.58,68.71,18170300,61.16
2010-04-09,68.11,68.98,68.07,68.76,21099600,61.21
2010-04-08,67.01,68.22,66.85,67.86,24060800,60.41
2010-04-07,67.83,67.85,66.97,67.34,24531500,59.94
2010-04-06,67.99,68.35,67.80,67.90,19776800,60.44
2010-04-05,67.84,68.36,67.72,68.19,20901100,60.70
2010-04-01,67.27,67.80,67.19,67.61,19614700,60.18
2010-03-31,66.94,67.19,66.60,66.98,22352500,59.62
2010-03-30,67.19,67.30,66.79,67.05,17745900,59.69
2010-03-29,66.66,67.48,66.59,67.30,26122200,59.91
2010-03-26,66.44,66.88,66.17,66.54,30553400,59.23
2010-03-25,66.81,66.92,66.24,66.30,21095600,59.02
2010-03-24,66.57,66.86,66.23,66.50,19748800,59.20
2010-03-23,66.94,66.98,66.45,66.95,24754700,59.60
2010-03-22,66.49,67.20,66.32,66.97,21390600,59.61
2010-03-19,67.04,67.89,66.43,67.04,45564200,59.68
2010-03-18,67.50,67.74,67.01,67.39,25925500,59.99
2010-03-17,66.91,67.79,66.80,67.36,38770000,59.96
2010-03-16,66.55,66.68,66.00,66.57,35103700,59.26
2010-03-15,66.67,66.69,65.90,66.30,22070000,59.02
2010-03-12,67.58,67.58,66.50,66.80,23361800,59.46
2010-03-11,67.39,67.56,66.98,67.22,19357400,59.84
2010-03-10,67.16,67.42,66.78,67.22,24810300,59.84
2010-03-09,66.32,67.19,66.22,66.78,29003100,59.45
2010-03-08,66.77,66.79,66.23,66.48,20297200,59.18
2010-03-05,65.96,66.52,65.78,66.47,26837900,59.17
2010-03-04,65.35,65.63,65.08,65.40,21961100,58.22
2010-03-03,65.77,65.97,65.38,65.43,22279800,58.24
2010-03-02,65.66,65.79,65.15,65.49,24823900,58.30
2010-03-01,65.36,65.54,65.09,65.40,18798600,58.22
2010-02-26,65.26,65.40,64.92,65.00,20129700,57.86
2010-02-25,64.61,65.17,64.37,65.14,25668800,57.99
2010-02-24,65.01,65.87,64.77,65.55,21469600,58.35
2010-02-23,65.26,65.56,64.15,64.94,33372900,57.81
2010-02-22,66.10,66.12,65.25,65.40,20469700,58.22
2010-02-19,65.59,66.24,65.43,65.87,24264600,58.64
2010-02-18,65.80,66.09,65.35,65.96,22536700,58.72
2010-02-17,66.34,66.45,65.57,65.76,21821800,58.54
2010-02-16,65.44,66.38,65.08,66.28,30514900,59.00
2010-02-12,64.62,65.14,64.28,64.80,30636200,57.68
2010-02-11,64.69,65.48,64.41,65.24,23555200,58.07
2010-02-10,65.08,65.22,64.16,64.85,21699100,57.73
2010-02-09,65.11,65.71,64.56,65.20,36243300,58.04
2010-02-08,64.91,65.49,64.34,64.35,30519400,57.28
2010-02-05,64.70,64.90,63.56,64.80,42297500,57.31
2010-02-04,66.27,66.35,64.68,64.72,33858200,57.24
2010-02-03,66.88,67.23,66.56,66.60,24024700,58.90
2010-02-02,66.73,67.12,66.47,66.96,34057900,59.22
2010-02-01,65.77,66.41,65.35,66.18,37703000,58.53
2010-01-29,65.15,65.82,64.02,64.43,40880500,56.98
2010-01-28,65.85,65.85,64.57,64.96,37349800,57.45
2010-01-27,65.66,66.06,65.00,65.54,35723500,57.96
2010-01-26,65.64,66.74,65.50,65.92,34083300,58.30
2010-01-25,66.55,66.76,65.69,65.85,29305100,58.24
2010-01-22,66.52,67.14,66.00,66.10,39085500,58.46
2010-01-21,68.12,68.15,66.50,66.70,39114000,58.99
2010-01-20,68.56,68.66,67.93,68.03,34629500,60.17
2010-01-19,68.74,69.35,68.42,69.27,26081900,61.26
2010-01-15,69.65,69.69,68.65,69.11,29411900,61.12
2010-01-14,69.54,69.74,69.35,69.68,18630800,61.62
2010-01-13,69.96,70.04,69.26,69.67,24884400,61.62
2010-01-12,69.72,69.99,69.52,69.95,31496700,61.86
2010-01-11,69.94,70.52,69.65,70.30,30685000,62.17
2010-01-08,69.69,69.75,69.22,69.52,24891800,61.48
2010-01-07,69.90,70.06,69.42,69.80,27192100,61.73
2010-01-06,69.45,70.60,69.34,70.02,35044700,61.93
2010-01-05,69.19,69.45,68.80,69.42,30174700,61.39
2010-01-04,68.72,69.26,68.19,69.15,27809100,61.16
2009-12-31,68.84,68.86,68.11,68.19,18852300,60.31
2009-12-30,68.71,68.96,68.39,68.77,19860600,60.82
2009-12-29,69.28,69.40,68.80,68.84,19985700,60.88
2009-12-28,69.08,69.12,68.74,69.08,19694600,61.09
2009-12-24,68.35,68.75,68.16,68.66,8149200,60.72
2009-12-23,68.75,68.78,68.20,68.26,18958900,60.37
2009-12-22,68.62,69.21,68.50,68.57,27941800,60.64
2009-12-21,68.47,68.75,68.22,68.51,34470100,60.59
2009-12-18,68.56,68.80,67.64,68.21,62989400,60.32
2009-12-17,68.36,68.86,68.13,68.22,46627000,60.33
2009-12-16,69.58,69.60,68.42,68.43,57711800,60.52
2009-12-15,69.97,70.11,68.82,69.17,54419600,61.17
2009-12-14,70.80,71.30,69.28,69.69,91458900,61.63
2009-12-11,72.89,73.15,72.32,72.83,17128300,64.41
2009-12-10,73.32,73.56,72.21,72.40,23423700,64.03
2009-12-09,73.00,73.55,72.10,72.79,17228500,64.38
2009-12-08,73.47,73.50,72.41,72.95,18492900,64.52
2009-12-07,73.95,74.72,73.59,73.77,17835600,65.24
2009-12-04,75.69,75.97,73.91,74.25,23700900,65.67
2009-12-03,75.58,75.76,74.91,74.99,17852600,66.32
2009-12-02,75.97,76.30,75.35,75.79,14786900,67.03
2009-12-01,76.00,76.24,75.29,76.04,17375700,67.25
2009-11-30,74.49,75.35,74.35,75.07,21436400,66.39
2009-11-27,74.65,75.38,74.35,74.87,12105300,66.21
2009-11-25,76.00,76.54,75.66,76.47,13269200,67.63
2009-11-24,75.70,75.99,74.80,75.97,17120900,67.19
2009-11-23,75.44,75.96,75.32,75.70,18947100,66.95
2009-11-20,74.38,74.81,74.03,74.38,19269900,65.78
2009-11-19,74.77,74.90,74.05,74.65,17253900,66.02
2009-11-18,75.25,75.40,74.71,75.27,16645700,66.57
2009-11-17,74.73,75.16,74.49,75.03,22920700,66.36
2009-11-16,73.65,74.67,73.33,74.43,21326200,65.83
2009-11-13,72.05,73.16,71.73,72.47,14461600,64.09
2009-11-12,72.68,73.05,71.71,71.90,16587600,63.59
2009-11-11,73.04,73.43,72.53,72.91,14397900,64.48
2009-11-10,72.46,73.23,72.45,72.61,15696600,64.22
2009-11-09,72.96,73.17,72.45,72.85,16809400,64.43
2009-11-06,71.82,72.69,71.50,72.58,18185000,63.82
2009-11-05,71.95,72.75,71.58,72.50,16235600,63.75
2009-11-04,72.07,72.53,71.04,71.30,22792700,62.69
2009-11-03,71.32,72.30,71.16,71.74,20550500,63.08
2009-11-02,72.05,72.85,71.16,72.15,20425900,63.44
2009-10-30,73.37,73.82,71.05,71.67,32175900,63.02
2009-10-29,72.57,74.00,72.10,73.96,30048500,65.03
2009-10-28,74.52,74.96,73.84,73.84,26345700,64.93
2009-10-27,73.30,75.00,73.30,74.91,30342500,65.87
2009-10-26,73.81,74.92,73.13,73.23,27127700,64.39
2009-10-23,74.33,74.33,72.97,73.57,20672100,64.69
2009-10-22,73.02,74.65,73.01,74.44,26014500,65.45
2009-10-21,72.65,74.30,72.51,73.31,23099500,64.46
2009-10-20,73.38,73.54,72.36,73.02,20049600,64.20
2009-10-19,73.15,73.97,73.00,73.62,20404600,64.73
2009-10-16,72.73,73.35,72.31,73.12,23556600,64.29
2009-10-15,71.51,73.00,71.51,72.94,24093600,64.13
2009-10-14,70.84,71.88,70.75,71.84,25285700,63.17
2009-10-13,70.25,70.39,69.52,70.26,19333400,61.78
2009-10-12,69.51,70.50,69.44,70.13,16233800,61.66
2009-10-09,68.96,69.27,68.63,69.27,13541900,60.91
2009-10-08,68.97,69.30,68.70,69.05,19228800,60.71
2009-10-07,68.48,68.93,67.96,68.67,15302500,60.38
2009-10-06,68.01,69.10,67.78,68.66,21167400,60.37
2009-10-05,66.79,67.78,66.11,67.58,21853000,59.42
2009-10-02,66.97,67.14,66.50,66.58,20478900,58.54
2009-10-01,68.39,68.50,67.09,67.27,24927000,59.15
2009-09-30,68.98,69.24,68.04,68.61,27117400,60.33
2009-09-29,69.36,69.71,68.95,69.07,14695100,60.73
2009-09-28,68.81,69.85,68.64,69.59,13301600,61.19
2009-09-25,68.86,69.54,68.41,68.70,16454900,60.41
2009-09-24,69.00,69.36,68.35,68.93,21557000,60.61
2009-09-23,69.87,70.34,68.85,69.00,20898600,60.67
2009-09-22,70.03,70.14,69.70,69.83,14561800,61.40
2009-09-21,69.15,69.68,69.00,69.57,17984000,61.17
2009-09-18,70.27,70.48,69.68,69.99,43247900,61.54
2009-09-17,69.95,70.45,69.80,69.84,20986000,61.41
2009-09-16,69.86,70.38,69.18,70.34,22150400,61.85
2009-09-15,70.18,70.18,69.45,69.49,19475900,61.10
2009-09-14,69.11,70.29,69.04,70.00,17483100,61.55
2009-09-11,70.89,71.08,69.75,69.98,17468500,61.53
2009-09-10,70.83,71.04,70.40,70.65,19177600,62.12
2009-09-09,70.80,71.05,70.09,70.50,19652600,61.99
2009-09-08,69.85,70.97,69.70,70.65,21966000,62.12
2009-09-04,68.22,69.30,68.13,69.18,15156600,60.83
2009-09-03,68.47,68.65,67.83,68.26,15156000,60.02
2009-09-02,68.35,68.90,68.12,68.18,16315800,59.95
2009-09-01,68.93,69.50,68.11,68.41,24373900,60.15
2009-08-31,69.45,69.85,68.95,69.15,24337900,60.80
2009-08-28,71.20,71.20,69.95,70.12,17716500,61.65
2009-08-27,71.07,71.17,69.99,70.86,21395500,62.31
2009-08-26,70.05,71.47,69.90,71.37,18773100,62.75
2009-08-25,71.70,71.89,70.55,70.68,21183500,62.15
2009-08-24,70.04,71.65,69.93,71.30,25603700,62.69
2009-08-21,69.45,70.00,69.21,69.92,26166000,61.48
2009-08-20,68.09,68.78,67.87,68.59,17247200,60.31
2009-08-19,66.09,68.19,66.09,68.00,28432900,59.79
2009-08-18,66.70,66.81,66.26,66.49,21519700,58.46
2009-08-17,67.37,67.37,66.51,66.55,24332000,58.52
2009-08-14,68.52,68.66,67.65,68.21,19228000,59.98
2009-08-13,69.22,69.22,68.17,68.75,20235600,60.45
2009-08-12,68.23,69.55,68.15,69.11,19183400,60.77
2009-08-11,68.70,68.79,67.95,68.13,16947000,59.91
2009-08-10,69.12,69.71,69.03,69.18,16233400,60.46
2009-08-07,70.01,70.39,69.35,69.47,18041800,60.71
2009-08-06,70.01,70.03,69.41,69.73,17369900,60.94
2009-08-05,70.48,70.49,69.61,70.03,20348800,61.20
2009-08-04,70.25,70.64,70.00,70.60,18612000,61.70
2009-08-03,70.96,71.40,70.30,70.65,24756800,61.74
2009-07-31,70.36,70.50,69.43,70.39,28070600,61.52
2009-07-30,70.30,71.52,69.91,70.72,37842300,61.80
2009-07-29,71.07,71.58,70.30,71.43,24100600,62.43
2009-07-28,71.88,72.50,71.11,71.89,23044500,62.83
2009-07-27,72.41,72.79,71.75,72.75,17360300,63.58
2009-07-24,71.36,72.38,71.26,72.29,18187900,63.18
2009-07-23,69.82,71.74,69.73,71.61,27122600,62.58
2009-07-22,69.88,70.72,69.52,69.99,24773800,61.17
2009-07-21,69.42,70.51,69.33,70.47,25945600,61.59
2009-07-20,69.11,69.38,68.13,68.94,21275900,60.25
2009-07-17,68.30,68.75,67.85,68.52,25791100,59.88
2009-07-16,68.20,68.80,67.48,68.46,23543600,59.83
2009-07-15,67.20,68.51,66.89,68.44,29656700,59.81
2009-07-14,66.20,66.35,65.46,66.22,22878800,57.87
2009-07-13,65.17,65.73,64.46,65.70,31656600,57.42
2009-07-10,65.10,65.40,64.75,65.12,25921000,56.91
2009-07-09,66.80,66.97,65.71,65.97,22770900,57.65
2009-07-08,66.56,67.13,65.50,66.26,30050500,57.91
2009-07-07,67.61,67.81,66.37,66.56,25054300,58.17
2009-07-06,67.67,68.15,66.36,68.10,29776400,59.52
2009-07-02,69.57,69.72,68.00,68.49,22946200,59.86
2009-07-01,70.67,71.51,70.41,70.56,22548700,61.67
2009-06-30,70.60,70.97,69.11,69.91,27339800,61.10
2009-06-29,69.45,70.78,69.13,70.58,24357700,61.68
2009-06-26,69.67,69.79,68.86,69.05,27662000,60.35
2009-06-25,68.31,70.03,68.08,69.88,30901300,61.07
2009-06-24,69.30,69.62,68.18,68.45,20861400,59.82
2009-06-23,69.28,69.64,68.51,68.95,24146400,60.26
2009-06-22,70.10,70.17,68.69,68.84,28398500,60.16
2009-06-19,71.85,72.00,70.42,71.05,42763000,62.09
2009-06-18,71.23,72.09,71.16,71.44,20734300,62.43
2009-06-17,71.06,71.78,70.84,71.42,29926300,62.42
2009-06-16,73.34,73.43,71.58,71.63,24218800,62.60
2009-06-15,72.64,72.96,72.25,72.81,27871600,63.63
2009-06-12,73.43,74.16,73.10,73.78,21693200,64.48
2009-06-11,74.00,74.83,73.12,74.05,30857000,64.72
2009-06-10,73.97,74.12,72.84,73.84,27360200,64.53
2009-06-09,73.56,73.82,72.37,73.12,21944500,63.90
2009-06-08,72.48,73.69,72.00,73.17,23300300,63.95
2009-06-05,73.25,73.50,72.03,72.97,26481100,63.77
2009-06-04,72.67,73.05,72.07,72.98,25934100,63.78
2009-06-03,72.39,72.45,71.33,72.08,29755400,62.99
2009-06-02,71.44,73.21,71.44,72.92,28676700,63.73
2009-06-01,70.46,72.04,70.25,71.76,31804200,62.71
2009-05-29,69.80,70.25,68.95,69.35,33192400,60.61
2009-05-28,68.54,69.80,68.13,69.23,27800500,60.50
2009-05-27,69.80,70.62,68.17,68.30,23010500,59.69
2009-05-26,68.39,69.95,67.91,69.81,29405600,61.01
2009-05-22,68.62,69.68,68.39,68.83,18624200,60.15
2009-05-21,68.72,68.98,67.99,68.39,24029200,59.77
2009-05-20,71.00,71.39,69.35,69.61,28550700,60.83
2009-05-19,70.31,71.13,70.07,70.52,20851500,61.63
2009-05-18,69.74,70.76,69.50,70.50,25071900,61.61
2009-05-15,69.31,69.75,68.59,69.11,26714600,60.40
2009-05-14,69.52,70.08,65.60,69.76,21298100,60.97
2009-05-13,69.98,70.57,69.43,69.77,26011900,60.97
2009-05-12,69.77,71.20,69.55,70.82,28337300,61.89
2009-05-11,69.48,69.64,68.84,69.27,23715900,60.54
2009-05-08,69.40,71.23,69.39,70.80,35886400,61.51
2009-05-07,69.00,69.04,67.62,68.93,32541600,59.88
2009-05-06,68.04,68.60,67.44,68.58,30814800,59.58
2009-05-05,68.08,68.32,67.16,67.65,19910300,58.77
2009-05-04,68.50,68.91,67.67,68.20,27306100,59.25
2009-05-01,67.13,68.06,66.08,68.01,27385000,59.08
2009-04-30,68.64,68.74,66.22,66.67,35088500,57.92
2009-04-29,67.32,68.63,67.11,68.44,28974900,59.46
2009-04-28,65.36,67.73,65.36,67.08,27421000,58.28
2009-04-27,65.29,66.65,65.05,66.13,26586500,57.45
2009-04-24,66.21,67.00,65.91,66.57,32347600,57.83
2009-04-23,65.31,65.76,64.50,65.71,29213500,57.09
2009-04-22,65.64,65.84,64.56,64.75,31076500,56.25
2009-04-21,65.29,66.28,64.87,66.23,32234400,57.54
2009-04-20,66.02,66.42,65.18,65.29,31874800,56.72
2009-04-17,67.84,68.06,66.58,66.75,32604300,57.99
2009-04-16,68.61,68.61,66.82,67.41,27915600,58.56
2009-04-15,67.59,68.50,67.23,68.14,24545600,59.20
2009-04-14,67.24,67.93,66.35,67.70,32703100,58.81
2009-04-13,68.64,69.06,67.76,68.02,27909800,59.09
2009-04-09,69.95,70.41,69.25,69.84,26866100,60.67
2009-04-08,68.57,69.59,67.89,68.96,26022200,59.91
2009-04-07,69.03,69.25,68.03,68.71,28035500,59.69
2009-04-06,69.66,70.43,69.01,70.05,27193000,60.86
2009-04-03,69.76,70.79,69.40,70.44,26709000,61.19
2009-04-02,70.73,71.15,69.70,70.25,38162200,61.03
2009-04-01,67.04,69.48,66.50,69.23,39375500,60.14
2009-03-31,69.04,69.34,67.74,68.10,41127100,59.16
2009-03-30,68.54,68.85,67.58,68.63,32211000,59.62
2009-03-27,70.05,70.60,69.29,69.98,29513200,60.80
2009-03-26,70.68,71.49,69.82,71.23,37731700,61.88
2009-03-25,69.70,71.17,68.76,70.16,36739800,60.95
2009-03-24,69.60,70.69,69.15,69.38,32115200,60.27
2009-03-23,66.99,70.82,66.86,70.53,51747600,61.27
2009-03-20,68.64,69.44,65.67,66.09,67260000,57.42
2009-03-19,70.40,70.43,67.94,68.33,38598400,59.36
2009-03-18,68.51,70.00,66.86,69.17,41888000,60.09
2009-03-17,66.81,69.24,66.36,69.09,30824900,60.02
2009-03-16,67.04,68.23,66.57,66.97,33593400,58.18
2009-03-13,67.39,67.63,66.37,67.20,35225200,58.38
2009-03-12,66.01,67.49,65.72,67.15,40430500,58.34
2009-03-11,67.38,67.96,65.35,65.77,37467100,57.14
2009-03-10,65.59,67.48,65.34,67.39,51651700,58.55
2009-03-09,62.88,65.98,62.87,64.57,42726000,56.10
2009-03-06,62.98,64.59,61.86,64.03,47090200,55.63
2009-03-05,64.18,64.58,62.13,62.22,50244900,54.05
2009-03-04,65.56,66.54,64.79,65.68,51515300,57.06
2009-03-03,65.84,66.12,64.08,64.36,48931900,55.91
2009-03-02,67.00,67.43,64.84,64.91,54827200,56.39
2009-02-27,69.79,70.23,67.90,67.90,64947400,58.99
2009-02-26,71.77,73.48,70.87,70.95,37212400,61.64
2009-02-25,71.40,73.49,70.50,72.05,55505600,62.59
2009-02-24,69.72,72.29,69.65,72.09,48886900,62.63
2009-02-23,72.25,72.80,69.06,69.30,40717900,60.20
2009-02-20,70.94,72.22,70.21,71.23,42809100,61.88
2009-02-19,71.87,72.96,71.77,72.16,31232400,62.69
2009-02-18,71.51,72.58,71.27,71.94,34329200,62.50
2009-02-17,72.72,72.91,71.16,71.28,41844300,61.92
2009-02-13,74.99,75.58,74.44,74.59,30384300,64.80
2009-02-12,73.57,75.25,72.70,75.22,42857500,65.35
2009-02-11,76.61,76.77,73.61,74.58,47897600,64.79
2009-02-10,79.28,79.60,75.69,76.14,43836100,66.15
2009-02-09,80.39,80.50,78.70,79.48,27763200,69.05
2009-02-06,78.81,80.49,78.70,80.34,36404400,69.80
2009-02-05,77.57,79.92,76.43,79.78,39597400,68.96
2009-02-04,78.55,78.89,77.05,77.66,29602000,67.13
2009-02-03,76.85,78.64,76.67,78.12,39567300,67.53
2009-02-02,76.06,77.12,75.66,76.69,36113100,66.29
2009-01-30,78.25,78.89,76.00,76.48,51904600,66.11
2009-01-29,77.58,78.00,76.64,77.00,38945300,66.56
2009-01-28,79.37,79.60,77.14,79.25,45324700,68.50
2009-01-27,78.27,79.43,77.62,78.92,38508900,68.22
2009-01-26,78.68,80.17,77.87,78.60,42758400,67.94
2009-01-23,76.40,78.80,75.78,78.04,46022800,67.46
2009-01-22,77.69,78.92,76.59,78.23,40204700,67.62
2009-01-21,76.25,79.38,76.00,79.26,43317700,68.51
2009-01-20,77.08,78.63,76.00,76.29,42838600,65.94
2009-01-16,77.62,78.45,76.52,78.10,45528100,67.51
2009-01-15,74.70,76.70,74.01,76.66,55562200,66.26
2009-01-14,77.04,77.31,74.32,75.10,48040500,64.92
2009-01-13,76.46,78.34,76.46,77.92,47116500,67.35
2009-01-12,76.54,77.52,76.01,76.54,38112100,66.16
2009-01-09,78.88,79.25,77.38,77.57,32862000,67.05
2009-01-08,77.91,79.57,77.90,79.09,30817100,68.37
2009-01-07,79.25,80.19,77.56,78.25,35268800,67.64
2009-01-06,82.14,82.73,79.63,80.30,41906100,69.41
2009-01-05,81.27,82.42,80.68,81.63,43340100,70.56
2009-01-02,80.06,82.11,78.90,81.64,35803700,70.57
2008-12-31,78.42,80.59,78.29,79.83,30026400,69.00
2008-12-30,78.02,79.20,77.58,78.59,25122300,67.93
2008-12-29,78.28,78.55,77.09,78.02,22839900,67.44
2008-12-26,76.04,77.40,76.04,77.19,17024000,66.72
2008-12-24,74.62,76.10,74.45,75.78,11295800,65.50
2008-12-23,75.50,76.36,74.52,75.10,32697800,64.92
2008-12-22,75.21,75.87,73.27,74.91,41021900,64.75
2008-12-19,76.80,78.33,75.02,75.02,68480300,64.85
2008-12-18,80.56,80.98,76.20,77.00,59693900,66.56
2008-12-17,82.57,83.24,81.06,81.06,51197300,70.07
2008-12-16,80.41,83.64,80.07,83.14,58471100,71.87
2008-12-15,81.32,81.50,78.86,79.95,43410800,69.11
2008-12-12,78.04,81.00,77.84,80.45,44313900,69.54
2008-12-11,80.33,81.92,79.41,80.02,50060100,69.17
2008-12-10,79.22,81.71,78.87,80.07,44060200,69.21
2008-12-09,79.02,79.63,77.51,78.20,47045500,67.60
2008-12-08,78.59,80.06,78.19,79.60,51585500,68.81
2008-12-05,75.67,77.98,72.68,76.60,65004800,66.21
2008-12-04,77.54,79.00,75.02,76.27,65355700,65.93
2008-12-03,76.16,79.44,75.73,78.93,57458800,68.23
2008-12-02,75.59,78.00,74.93,77.61,54657000,67.09
2008-12-01,77.89,77.98,74.31,74.31,55589900,64.23
2008-11-28,79.86,80.44,79.20,80.15,19591000,69.28
2008-11-26,77.38,81.03,76.58,80.89,46703000,69.92
2008-11-25,78.39,79.56,76.92,78.11,56603500,67.52
2008-11-24,76.82,80.23,75.31,78.80,74991100,68.11
2008-11-21,69.78,76.20,69.15,75.81,84550600,65.53
2008-11-20,71.84,75.42,68.30,68.51,76887100,59.22
2008-11-19,76.20,77.13,73.05,73.42,57444800,63.46
2008-11-18,73.50,76.99,73.03,76.33,57787000,65.98
2008-11-17,73.50,76.46,73.00,73.38,48660000,63.43
2008-11-14,73.80,77.75,71.90,73.68,53998400,63.69
2008-11-13,69.54,76.50,67.54,75.41,72704700,65.18
2008-11-12,71.35,72.22,68.70,68.93,50521000,59.58
2008-11-11,72.65,74.16,71.59,72.65,42007600,62.80
2008-11-10,75.10,75.84,72.80,74.02,37409700,63.98
2008-11-07,70.48,75.59,70.48,73.95,44691300,63.92
2008-11-06,73.12,73.88,69.40,69.96,52864400,60.13
2008-11-05,76.25,77.34,72.84,73.69,45390700,63.33
2008-11-04,75.13,77.96,75.07,77.49,48208700,66.60
2008-11-03,73.45,75.18,72.50,74.29,35456000,63.85
2008-10-31,74.37,77.36,73.25,74.12,52835800,63.70
2008-10-30,75.00,75.75,71.44,75.05,56158400,64.50
2008-10-29,74.87,77.99,73.06,74.65,62703600,64.16
2008-10-28,68.87,75.45,67.06,74.86,69047100,64.34
2008-10-27,67.58,70.98,65.00,66.09,48774800,56.80
2008-10-24,64.01,70.98,64.00,69.04,54629400,59.34
2008-10-23,65.88,70.39,64.39,70.39,64686000,60.50
2008-10-22,68.74,69.36,63.90,64.57,52089300,55.50
2008-10-21,72.45,74.33,69.21,71.50,43789700,61.45
2008-10-20,70.37,75.00,69.74,74.99,44874600,64.45
2008-10-17,67.05,72.44,65.60,68.04,58398500,58.48
2008-10-16,63.31,69.68,59.17,69.45,78110100,59.69
2008-10-15,70.76,70.76,61.33,62.35,61247200,53.59
2008-10-14,75.05,75.66,68.71,72.46,64126300,62.28
2008-10-13,64.90,73.74,63.88,73.08,64864300,62.81
2008-10-10,63.86,66.06,56.51,62.36,112867200,53.60
2008-10-09,77.60,78.45,67.47,68.00,68771800,58.44
2008-10-08,74.85,79.39,74.00,77.00,74941800,66.18
2008-10-07,78.00,79.88,74.96,76.07,62791100,65.38
2008-10-06,75.65,77.50,73.73,77.32,65937700,66.45
2008-10-03,77.85,81.75,77.55,77.94,44177200,66.99
2008-10-02,77.77,79.41,76.44,77.50,44100200,66.61
2008-10-01,77.19,79.23,74.93,78.58,34337100,67.54
2008-09-30,75.62,78.61,75.17,77.66,42032700,66.75
2008-09-29,78.92,80.00,74.06,74.06,58785700,63.65
2008-09-26,79.03,81.03,78.61,80.65,28933600,69.32
2008-09-25,78.54,81.30,78.50,80.67,36144700,69.33
2008-09-24,77.95,79.50,77.02,78.03,27539300,67.06
2008-09-23,78.57,80.50,77.58,77.69,27868200,66.77
2008-09-22,80.20,81.80,78.53,78.88,31995600,67.79
2008-09-19,80.49,82.00,78.22,79.61,58834600,68.42
2008-09-18,76.29,77.75,74.55,77.75,48231100,66.82
2008-09-17,75.60,79.12,74.82,75.28,43487000,64.70
2008-09-16,71.99,76.75,71.51,76.43,42584700,65.69
2008-09-15,74.94,77.90,73.25,73.25,40186900,62.96
2008-09-12,75.52,77.70,75.51,77.50,28646300,66.61
2008-09-11,74.56,75.75,73.62,75.56,35639900,64.94
2008-09-10,73.88,75.80,73.54,75.25,31399200,64.67
2008-09-09,76.07,76.99,73.26,73.26,38473100,62.96
2008-09-08,76.76,77.55,76.00,76.77,31222900,65.98
2008-09-05,76.00,76.39,74.69,75.62,27869100,64.99
2008-09-04,77.68,78.34,75.70,76.14,32200600,65.44
2008-09-03,77.01,78.60,77.01,78.02,27014700,67.05
2008-09-02,78.04,78.89,77.28,77.32,31688100,66.45
2008-08-29,81.50,81.50,80.01,80.01,22060400,68.77
2008-08-28,81.06,81.19,79.89,81.18,20287500,69.77
2008-08-27,80.67,81.28,80.00,80.47,20392000,69.16
2008-08-26,78.82,80.00,78.82,79.95,18751700,68.71
2008-08-25,80.27,80.56,78.64,78.71,20634900,67.65
2008-08-22,80.00,80.70,79.15,80.30,19662300,69.01
2008-08-21,79.28,80.95,79.00,80.35,24638500,69.06
2008-08-20,78.54,79.66,77.38,78.81,25970200,67.73
2008-08-19,76.38,78.27,76.37,77.95,22132200,66.99
2008-08-18,77.46,78.05,76.30,76.53,22944600,65.77
2008-08-15,77.09,77.28,76.19,77.07,26280600,66.24
2008-08-14,77.60,78.15,76.91,77.45,25848500,66.56
2008-08-13,76.81,78.63,76.80,78.17,30654900,67.18
2008-08-12,78.57,78.65,76.51,76.88,25995900,66.07
2008-08-11,78.52,78.95,77.04,78.16,24566800,67.18
2008-08-08,76.90,78.85,76.31,78.72,29318400,67.31
2008-08-07,78.68,79.11,77.31,77.44,25346700,66.22
2008-08-06,78.50,78.65,77.24,78.33,30790600,66.98
2008-08-05,76.50,78.35,76.21,78.35,40087100,67.00
2008-08-04,79.63,80.13,76.14,76.60,37887200,65.50
2008-08-01,80.55,81.10,79.45,79.72,28766900,68.17
2008-07-31,81.82,82.55,80.19,80.43,40872900,68.77
2008-07-30,80.90,84.76,80.53,84.38,36410700,72.15
2008-07-29,80.83,81.20,79.75,80.90,25869900,69.18
2008-07-28,81.87,82.23,80.65,80.68,24017500,68.99
2008-07-25,81.01,82.41,80.76,81.70,27553800,69.86
2008-07-24,81.20,81.95,79.73,80.80,36789400,69.09
2008-07-23,82.98,83.00,80.60,80.99,31083500,69.25
2008-07-22,82.56,83.23,81.57,82.86,27909100,70.85
2008-07-21,81.84,82.98,81.11,82.98,24802500,70.96
2008-07-18,80.63,81.54,79.93,81.54,36138800,69.72
2008-07-17,81.30,81.79,79.10,80.33,39193400,68.69
2008-07-16,81.89,81.99,79.41,80.81,40408300,69.10
2008-07-15,85.65,85.67,81.87,82.19,34406000,70.28
2008-07-14,86.00,86.47,84.48,85.42,21552600,73.04
2008-07-11,86.28,86.64,84.31,85.48,29428400,73.09
2008-07-10,84.30,86.06,83.76,86.06,30952700,73.59
2008-07-09,86.15,87.20,84.12,84.31,29082300,72.09
2008-07-08,86.12,86.79,84.86,85.94,35905100,73.49
2008-07-07,87.86,88.88,86.38,86.95,29642900,74.35
2008-07-03,87.97,89.53,86.90,88.27,23120900,75.48
2008-07-02,88.50,89.63,87.24,87.41,34278700,74.74
2008-07-01,87.87,88.35,86.75,88.35,26024700,75.55
2008-06-30,86.81,88.20,86.81,88.13,26883800,75.36
2008-06-27,86.84,87.54,86.14,86.55,28283300,74.01
2008-06-26,87.69,88.52,86.37,86.41,26339700,73.89
2008-06-25,87.25,88.50,85.95,87.60,27120500,74.91
2008-06-24,87.53,88.00,86.34,86.92,21586600,74.32
2008-06-23,85.10,87.70,85.09,87.70,23600700,74.99
2008-06-20,86.30,86.43,84.77,84.91,36185700,72.61
2008-06-19,88.04,88.20,85.50,85.79,26604200,73.36
2008-06-18,88.08,88.66,87.20,87.83,23499500,75.10
2008-06-17,87.87,88.99,87.48,88.62,22026600,75.78
2008-06-16,88.49,88.71,87.79,87.99,18504100,75.24
2008-06-13,86.53,88.40,86.32,88.36,21050700,75.56
2008-06-12,87.98,88.43,86.82,87.06,32263700,74.44
2008-06-11,88.80,89.40,87.77,88.61,24085000,75.77
2008-06-10,88.77,88.99,86.82,87.89,27280200,75.15
2008-06-09,87.61,89.13,87.16,89.07,24232600,76.16
2008-06-06,89.79,90.50,86.67,86.79,34325700,74.21
2008-06-05,86.25,89.31,86.12,89.31,30266800,76.37
2008-06-04,85.30,86.73,85.00,85.75,34110600,73.32
2008-06-03,87.68,88.26,85.61,85.71,31487200,73.29
2008-06-02,88.09,88.71,87.42,87.81,25959100,75.09
2008-05-30,89.58,89.86,88.42,88.76,27125400,75.90
2008-05-29,89.87,90.53,89.25,89.35,24692600,76.40
2008-05-28,89.13,90.58,88.88,90.43,22323600,77.33
2008-05-27,90.04,90.14,89.03,89.80,25885900,76.79
2008-05-23,92.64,92.96,90.66,90.70,25348600,77.56
2008-05-22,93.76,94.29,92.41,92.51,32042100,79.10
2008-05-21,94.63,96.12,93.46,93.67,43221500,80.10
2008-05-20,94.47,94.88,93.93,94.56,26901800,80.86
2008-05-19,92.91,94.59,92.78,94.36,25203000,80.69
2008-05-16,91.85,92.95,91.61,92.67,29839000,79.24
2008-05-15,90.33,91.30,89.96,91.30,28392900,78.07
2008-05-14,89.85,90.99,89.59,89.91,24178900,76.88
2008-05-13,88.87,89.95,88.53,89.68,21165000,76.68
2008-05-12,88.43,89.47,87.60,89.19,23053200,76.27
2008-05-09,89.37,89.59,87.97,88.82,24054700,75.95
2008-05-08,89.00,89.95,88.52,89.93,24332000,76.56
2008-05-07,90.07,90.18,88.67,88.82,27580800,75.61
2008-05-06,89.28,90.39,89.00,90.07,28060600,76.68
2008-05-05,89.70,90.55,89.26,89.51,21273900,76.20
2008-05-02,90.05,90.54,89.11,89.61,27505600,76.28
2008-05-01,90.10,90.43,88.30,89.70,43675400,76.36
2008-04-30,92.25,94.51,92.17,93.07,29782600,79.23
2008-04-29,92.42,93.64,91.79,91.79,29445700,78.14
2008-04-28,92.57,93.71,92.32,92.45,17319300,78.70
2008-04-25,93.21,93.40,91.71,92.46,23369600,78.71
2008-04-24,93.41,93.66,92.14,92.60,23534400,78.83
2008-04-23,94.27,94.48,93.28,94.22,23944800,80.21
2008-04-22,94.10,94.93,93.81,94.39,20719000,80.35
2008-04-21,94.00,94.47,93.38,94.26,17254200,80.24
2008-04-18,93.36,94.45,92.93,94.00,25910800,80.02
2008-04-17,92.48,93.79,92.20,93.38,22887400,79.49
2008-04-16,90.90,93.00,90.76,92.89,26870600,79.08
2008-04-15,90.06,90.89,89.65,90.80,19495700,77.30
2008-04-14,88.74,89.98,88.53,89.70,19611700,76.36
2008-04-11,88.90,89.75,88.49,88.62,17923000,75.44
2008-04-10,89.53,89.99,88.66,89.55,21774600,76.23
2008-04-09,89.72,90.15,89.11,89.70,21920900,76.36
2008-04-08,88.73,89.74,88.23,89.61,15832200,76.28
2008-04-07,89.32,89.95,88.69,88.92,19585500,75.70
2008-04-04,88.48,89.50,88.31,88.74,18607900,75.54
2008-04-03,88.00,89.38,87.90,88.23,20083800,75.11
2008-04-02,86.85,89.12,86.69,88.52,23236000,75.36
2008-04-01,84.80,87.04,84.26,87.02,23961500,74.08
2008-03-31,85.69,86.38,84.58,84.58,36842400,72.00
2008-03-28,86.05,87.08,85.00,85.22,21672600,72.55
2008-03-27,86.82,87.50,86.07,86.20,21760300,73.38
2008-03-26,85.23,87.00,84.91,86.26,23024000,73.43
2008-03-25,86.26,86.38,84.33,85.20,27080200,72.53
2008-03-24,85.17,86.95,85.04,85.95,22339200,73.17
2008-03-20,84.18,85.41,82.75,85.00,44962400,72.36
2008-03-19,87.81,88.50,84.35,84.43,35073600,71.87
2008-03-18,86.61,88.47,86.12,88.47,33333800,75.31
2008-03-17,83.88,86.75,83.54,85.79,39028700,73.03
2008-03-14,87.74,87.86,84.79,85.91,35741200,73.13
2008-03-13,85.33,87.50,84.90,87.05,29347400,74.10
2008-03-12,86.61,87.23,85.68,85.97,26617900,73.18
2008-03-11,83.96,86.68,83.55,86.68,34835400,73.79
2008-03-10,82.75,83.50,82.00,82.46,32432800,70.20
2008-03-07,83.91,84.06,81.97,82.49,30749200,70.22
2008-03-06,86.93,87.07,84.44,84.51,28977000,71.94
2008-03-05,86.80,87.62,86.05,87.19,30835400,74.22
2008-03-04,87.47,87.99,85.50,86.69,30372200,73.80
2008-03-03,86.83,88.41,86.58,87.75,23192300,74.70
2008-02-29,88.77,89.29,86.25,87.01,26540200,74.07
2008-02-28,89.12,90.00,88.85,89.38,24999200,76.09
2008-02-27,89.40,90.17,89.12,89.39,20323100,76.10
2008-02-26,88.75,90.00,88.40,89.89,21329600,76.52
2008-02-25,87.17,89.37,87.07,89.13,23876300,75.88
2008-02-22,87.46,87.79,86.03,87.17,23487200,74.21
2008-02-21,87.71,88.00,86.18,86.92,30107300,73.99
2008-02-20,86.31,88.60,86.17,88.10,24723800,75.00
2008-02-19,86.52,87.97,86.52,87.01,22600400,74.07
2008-02-15,85.19,85.60,84.39,85.37,23966100,72.67
2008-02-14,85.65,86.70,85.32,85.55,21826800,72.83
2008-02-13,84.71,85.70,84.50,85.49,21546600,72.78
2008-02-12,83.60,85.08,83.30,84.38,25150600,71.83
2008-02-11,81.85,83.30,81.04,83.22,22697000,70.84
2008-02-08,82.00,82.40,80.96,81.71,24176500,69.56
2008-02-07,80.97,82.51,80.36,81.89,26611800,69.71
2008-02-06,82.69,83.07,81.09,81.44,29215900,69.03
2008-02-05,84.11,84.22,82.10,82.11,30599700,69.60
2008-02-04,86.04,86.29,84.85,85.44,18836700,72.42
2008-02-01,87.70,87.86,84.85,85.95,28440200,72.85
2008-01-31,84.22,86.40,83.10,85.70,32970800,72.64
2008-01-30,84.54,87.47,84.35,85.28,24131900,72.29
2008-01-29,85.22,86.36,84.45,85.08,22488400,72.12
2008-01-28,83.50,85.34,82.54,85.13,23688800,72.16
2008-01-25,86.70,86.99,83.60,83.94,28236100,71.15
2008-01-24,84.29,86.07,83.03,86.00,31180900,72.90
2008-01-23,80.01,83.49,77.55,83.45,47420700,70.73
2008-01-22,80.00,83.98,79.50,82.45,49613500,69.89
2008-01-18,84.00,86.47,82.80,85.08,43830600,72.12
2008-01-17,87.47,87.91,83.49,83.91,34096500,71.12
2008-01-16,88.45,89.35,85.91,86.53,35965400,73.35
2008-01-15,89.89,89.89,88.49,89.02,26486000,75.46
2008-01-14,90.84,91.25,90.08,90.83,20425900,76.99
2008-01-11,91.01,91.86,90.00,90.30,22727200,76.54
2008-01-10,90.75,92.16,90.07,91.66,27285300,77.69
2008-01-09,90.11,91.73,89.50,91.56,26198800,77.61
2008-01-08,91.86,92.05,89.68,90.05,21764500,76.33
2008-01-07,92.50,93.15,90.25,91.22,28937500,77.32
2008-01-04,93.24,94.36,91.88,92.08,24730900,78.05
2008-01-03,93.86,94.74,93.51,93.83,19160600,79.53
2008-01-02,94.15,94.55,92.78,93.51,23351900,79.26
2007-12-31,94.61,94.96,93.51,93.69,13990900,79.41
2007-12-28,94.05,95.10,93.52,95.00,17368200,80.52
2007-12-27,94.81,94.98,93.67,93.67,14365600,79.40
2007-12-26,93.68,95.00,93.64,94.81,15294100,80.36
2007-12-24,93.51,94.00,93.33,93.66,6336100,79.39
2007-12-21,92.74,93.95,92.32,93.43,34457400,79.19
2007-12-20,91.52,92.22,90.93,92.13,15109400,78.09
2007-12-19,91.06,92.00,90.44,91.43,19570400,77.50
2007-12-18,90.72,91.54,89.04,91.42,24583700,77.49
2007-12-17,90.65,90.90,89.40,89.89,22704100,76.19
2007-12-14,92.16,92.89,91.18,91.18,20505100,77.29
2007-12-13,91.29,92.85,90.86,92.72,19434400,78.59
2007-12-12,91.77,93.09,90.87,91.92,25707500,77.91
2007-12-11,92.36,92.95,90.00,90.28,20021100,76.52
2007-12-10,91.75,92.56,91.58,92.03,15579000,78.01
2007-12-07,91.25,92.00,90.77,91.50,17055500,77.56
2007-12-06,89.89,91.67,89.51,91.44,21127000,77.51
2007-12-05,88.76,90.55,88.76,89.92,23952600,76.22
2007-12-04,88.18,88.83,87.71,88.12,16816600,74.69
2007-12-03,88.97,89.18,88.14,88.85,22244900,75.31
2007-11-30,88.52,89.47,87.81,89.16,28193100,75.57
2007-11-29,87.50,89.46,87.50,88.59,22440500,75.09
2007-11-28,86.88,88.27,86.01,87.92,29636000,74.52
2007-11-27,85.23,86.58,84.00,86.38,27941700,73.22
2007-11-26,88.12,88.78,85.47,85.68,22968000,72.62
2007-11-23,87.05,88.43,86.91,88.29,8870500,74.84
2007-11-21,87.96,88.62,86.73,87.04,22849000,73.78
2007-11-20,84.98,88.72,84.97,87.82,31842200,74.44
2007-11-19,84.63,85.43,84.00,84.11,20809800,71.29
2007-11-16,85.16,86.26,84.50,85.10,30347600,72.13
2007-11-15,85.70,86.67,83.85,84.49,23708600,71.62
2007-11-14,87.46,88.64,85.74,86.31,21304500,73.16
2007-11-13,84.35,87.00,83.37,86.88,25649200,73.64
2007-11-12,86.24,86.40,83.74,84.54,28922900,71.66
2007-11-09,88.94,88.99,86.52,86.85,27603900,73.62
2007-11-08,88.01,90.04,87.61,89.42,32706700,75.79
2007-11-07,89.78,90.10,87.16,87.20,27387900,73.91
2007-11-06,87.76,90.50,87.76,90.38,25452000,76.31
2007-11-05,87.02,88.27,86.51,87.66,24825900,74.02
2007-11-02,88.69,89.20,86.84,87.93,29025500,74.24
2007-11-01,89.83,90.95,88.00,88.50,35590400,74.72
2007-10-31,91.46,92.18,90.50,91.99,32109500,77.67
2007-10-30,92.93,93.19,90.76,91.14,20510200,76.95
2007-10-29,92.36,94.27,92.29,93.61,18246600,79.04
2007-10-26,92.74,92.91,91.50,92.21,20979700,77.86
2007-10-25,92.49,92.49,90.62,91.57,27409200,77.32
2007-10-24,90.87,92.34,90.50,92.13,24302700,77.79
2007-10-23,91.47,92.40,90.00,91.35,24110300,77.13
2007-10-22,91.17,91.68,89.67,90.91,25169700,76.76
2007-10-19,94.70,94.75,92.00,92.14,34449100,77.80
2007-10-18,94.63,95.24,94.15,95.05,20493000,80.25
2007-10-17,95.08,95.27,93.33,94.80,26558300,80.04
2007-10-16,94.74,95.22,94.46,94.74,21923000,79.99
2007-10-15,94.15,95.15,94.15,94.82,25545500,80.06
2007-10-12,93.10,93.84,92.81,93.48,15147900,78.93
2007-10-11,93.60,95.07,91.87,92.66,20884500,78.24
2007-10-10,91.69,93.68,91.55,93.13,18336500,78.63
2007-10-09,90.99,92.78,90.99,92.67,17634700,78.25
2007-10-08,90.60,90.82,90.16,90.68,12833200,76.57
2007-10-05,91.20,91.65,90.64,91.36,18990700,77.14
2007-10-04,91.34,91.65,90.33,90.92,28859600,76.77
2007-10-03,91.63,91.68,90.72,91.33,18114700,77.11
2007-10-02,93.32,93.40,91.30,92.24,21537300,77.88
2007-10-01,92.45,93.99,92.21,93.95,19306300,79.33
2007-09-28,93.13,93.66,92.14,92.56,20012500,78.15
2007-09-27,92.90,93.30,91.68,92.97,17988000,78.50
2007-09-26,92.43,92.75,91.51,92.37,23346500,77.99
2007-09-25,90.68,91.96,90.21,91.96,25864400,77.65
2007-09-24,92.08,92.52,91.30,91.73,22410700,77.45
2007-09-21,92.87,93.40,92.09,92.31,34337700,77.94
2007-09-20,92.42,92.63,91.84,92.09,18608600,77.76
2007-09-19,92.30,93.10,91.87,92.12,27113700,77.78
2007-09-18,89.62,91.93,89.16,91.76,26408800,77.48
2007-09-17,88.50,89.74,88.30,89.26,18988600,75.37
2007-09-14,88.10,89.68,87.87,88.67,23683000,74.87
2007-09-13,87.85,89.15,87.71,88.62,22010100,74.83
2007-09-12,86.77,88.37,86.73,87.65,25131900,74.01
2007-09-11,85.19,87.23,84.57,86.94,26432300,73.41
2007-09-10,85.67,86.24,83.88,84.86,27633200,71.65
2007-09-07,86.72,87.14,85.21,85.75,23828800,72.40
2007-09-06,87.67,88.24,87.02,87.49,20760100,73.87
2007-09-05,86.91,87.39,86.28,87.22,21354800,73.64
2007-09-04,85.31,87.76,85.31,87.23,20344500,73.65
2007-08-31,86.54,86.99,85.41,85.73,21915800,72.39
2007-08-30,84.93,86.25,84.36,85.40,22213100,72.11
2007-08-29,83.49,85.60,83.22,85.23,23581500,71.96
2007-08-28,84.86,84.86,83.00,83.00,25859800,70.08
2007-08-27,85.11,85.59,84.72,85.12,16248800,71.87
2007-08-24,83.75,85.85,83.74,85.69,21041800,72.35
2007-08-23,84.05,84.56,83.05,83.75,24174100,70.71
2007-08-22,83.73,84.24,83.03,83.58,22531100,70.57
2007-08-21,84.50,84.67,82.51,83.15,23977300,70.21
2007-08-20,83.85,84.98,82.80,84.53,23577200,71.37
2007-08-17,82.29,84.78,81.98,84.14,36057200,71.04
2007-08-16,80.85,81.93,78.76,80.67,49379500,68.11
2007-08-15,83.27,84.40,81.36,81.69,27623700,68.97
2007-08-14,83.34,83.90,81.99,83.13,30064000,70.19
2007-08-13,85.24,85.24,82.51,82.92,25349700,70.01
2007-08-10,82.51,85.15,82.10,84.51,32828700,71.36
2007-08-09,85.69,86.79,83.60,83.60,35967000,70.59
2007-08-08,85.71,87.90,85.35,87.90,36568900,73.92
2007-08-07,83.15,86.48,82.52,85.70,35922700,72.07
2007-08-06,81.95,83.80,80.42,83.54,40557100,70.26
2007-08-03,84.62,85.88,81.53,82.08,36195200,69.03
2007-08-02,85.75,86.04,83.51,85.18,37049400,71.63
2007-08-01,84.99,87.30,83.61,85.84,38860400,72.19
2007-07-31,86.77,87.32,84.92,85.13,33887800,71.59
2007-07-30,86.00,86.48,84.28,86.01,35269100,72.33
2007-07-27,87.91,88.50,85.49,85.59,41077700,71.98
2007-07-26,90.41,91.00,86.53,88.23,45377700,74.20
2007-07-25,91.24,93.18,89.35,92.79,31459600,78.03
2007-07-24,92.52,92.89,90.84,90.84,31844800,76.39
2007-07-23,91.93,93.62,91.30,93.44,24376200,78.58
2007-07-20,92.01,93.09,91.27,91.94,30816400,77.32
2007-07-19,91.54,92.74,91.20,92.29,25243200,77.61
2007-07-18,88.82,91.40,88.75,91.15,30708500,76.66
2007-07-17,90.17,90.56,89.01,89.09,23492800,74.92
2007-07-16,89.33,90.22,88.73,89.70,22405500,75.44
2007-07-13,89.70,90.80,89.39,90.33,22920700,75.97
2007-07-12,87.70,89.73,87.29,89.62,24762000,75.37
2007-07-11,86.40,87.38,85.90,87.29,20305600,73.41
2007-07-10,86.95,87.97,86.32,86.50,25991300,72.74
2007-07-09,86.53,87.89,86.25,87.44,19190300,73.54
2007-07-06,85.63,86.95,85.37,86.46,22993900,72.71
2007-07-05,85.39,85.87,84.15,85.16,17969400,71.62
2007-07-03,85.00,85.65,84.64,85.36,9444400,71.79
2007-07-02,84.50,85.00,84.12,84.82,20106800,71.33
2007-06-29,84.15,84.99,83.06,83.88,24724800,70.54
2007-06-28,83.81,84.39,83.18,83.60,19956900,70.31
2007-06-27,81.32,83.52,80.85,83.48,25835300,70.21
2007-06-26,82.64,83.09,81.56,81.82,26925200,68.81
2007-06-25,82.40,83.76,82.11,82.37,25748900,69.27
2007-06-22,84.20,84.20,82.11,82.52,39187500,69.40
2007-06-21,83.36,84.68,83.12,84.30,32010000,70.89
2007-06-20,85.88,85.94,82.77,82.82,27906400,69.65
2007-06-19,86.19,86.43,85.71,85.84,19530400,72.19
2007-06-18,86.09,86.58,85.86,86.36,17747800,72.63
2007-06-15,85.07,86.45,85.04,85.94,30131400,72.27
2007-06-14,83.45,84.97,83.45,84.77,19593300,71.29
2007-06-13,82.32,83.50,82.25,83.35,27139900,70.10
2007-06-12,82.77,83.31,81.95,82.00,21789100,68.96
2007-06-11,82.68,83.85,82.34,83.06,16637900,69.85
2007-06-08,81.77,82.71,81.23,82.68,23397000,69.53
2007-06-07,83.40,84.47,81.76,81.96,29228600,68.93
2007-06-06,84.17,84.35,83.05,83.62,21351000,70.32
2007-06-05,83.95,84.60,83.65,84.26,21209100,70.86
2007-06-04,83.96,84.44,83.80,84.22,16477200,70.83
2007-06-01,83.56,84.24,83.47,84.22,20384500,70.83
2007-05-31,83.90,84.25,83.12,83.17,21049000,69.94
2007-05-30,82.18,84.10,81.96,84.00,26464100,70.64
2007-05-29,83.27,83.29,81.91,82.62,19247900,69.48
2007-05-25,82.66,83.68,82.66,83.51,17840700,70.23
2007-05-24,83.18,83.84,81.89,82.28,21976500,69.20
2007-05-23,83.12,83.62,82.69,82.99,19886100,69.79
2007-05-22,83.40,84.14,82.73,82.77,19085700,69.61
2007-05-21,83.42,84.32,83.30,83.59,25096700,70.30
2007-05-18,82.14,83.33,82.08,83.26,25009900,70.02
2007-05-17,81.25,82.44,81.01,81.80,18843500,68.79
2007-05-16,80.84,81.49,80.31,81.45,16386200,68.50
2007-05-15,81.01,81.78,80.95,81.13,17169600,68.23
2007-05-14,81.21,81.62,80.73,81.25,17667200,68.33
2007-05-11,79.69,81.23,79.63,81.23,18837800,68.31
2007-05-10,81.06,81.06,79.31,79.39,20753700,66.77
2007-05-09,81.19,81.45,80.40,81.42,19709500,68.18
2007-05-08,80.57,81.41,80.26,81.38,17957200,68.14
2007-05-07,80.50,81.13,80.22,80.83,20896300,67.68
2007-05-04,81.00,81.76,80.22,80.55,19889200,67.45
2007-05-03,79.83,80.92,79.80,80.68,17854800,67.56
2007-05-02,79.83,80.19,79.37,79.82,17602400,66.84
2007-05-01,79.50,79.99,79.05,79.66,24303200,66.70
2007-04-30,80.30,80.88,79.38,79.38,21750000,66.47
2007-04-27,80.24,80.75,79.88,80.36,16462700,67.29
2007-04-26,80.03,80.86,79.57,80.55,25949800,67.45
2007-04-25,78.84,80.20,78.76,79.92,28126000,66.92
2007-04-24,79.00,79.35,78.50,78.60,24864200,65.82
2007-04-23,79.50,79.98,79.10,79.20,23617400,66.32
2007-04-20,78.38,79.80,78.00,79.76,41108500,66.79
2007-04-19,77.93,78.01,77.15,77.46,19090600,64.86
2007-04-18,78.17,78.40,77.76,78.20,17428800,65.48
2007-04-17,78.27,78.74,77.95,78.40,22772800,65.65
2007-04-16,77.64,78.22,77.04,78.17,20518400,65.46
2007-04-13,77.50,77.67,77.08,77.41,19044500,64.82
2007-04-12,76.97,77.49,76.46,77.39,24258000,64.80
2007-04-11,77.60,77.67,76.68,76.77,24990000,64.28
2007-04-10,76.80,77.85,76.75,77.57,18697700,64.95
2007-04-09,76.77,77.72,76.68,76.80,17668200,64.31
2007-04-05,77.10,77.31,76.88,77.22,20273100,64.66
2007-04-04,76.59,77.22,76.03,77.11,20873400,64.57
2007-04-03,76.10,76.97,75.63,76.80,22426100,64.31
2007-04-02,75.35,76.40,75.28,76.16,21474700,63.77
2007-03-30,76.24,76.35,74.94,75.45,24020300,63.18
2007-03-29,75.83,76.29,75.57,76.24,21695900,63.84
2007-03-28,76.16,76.25,75.21,75.56,24720100,63.27
2007-03-27,75.37,75.97,75.00,75.71,21797400,63.40
2007-03-26,75.44,75.69,74.51,75.47,27548800,63.20
2007-03-23,74.66,75.42,74.65,75.02,26377900,62.82
2007-03-22,73.53,74.92,73.47,74.36,27263800,62.27
2007-03-21,72.44,73.33,71.87,73.23,28800100,61.32
2007-03-20,71.12,72.00,71.02,72.00,23683300,60.29
2007-03-19,70.12,71.18,70.11,71.10,23184100,59.54
2007-03-16,70.77,70.87,69.52,69.86,46777100,58.50
2007-03-15,70.71,71.24,70.40,70.69,23538500,59.19
2007-03-14,70.10,71.02,69.64,71.02,30053700,59.47
2007-03-13,70.37,71.56,69.73,69.91,27378900,58.54
2007-03-12,70.80,71.40,70.70,70.87,20150800,59.34
2007-03-09,71.95,72.38,70.90,71.12,28671000,59.55
2007-03-08,72.15,72.18,71.20,71.85,27405800,60.16
2007-03-07,71.00,72.86,70.56,71.64,31564400,59.99
2007-03-06,70.70,71.02,70.20,71.00,26626400,59.45
2007-03-05,69.35,70.84,69.02,69.98,33039300,58.60
2007-03-02,70.95,71.25,69.31,70.01,27454600,58.62
2007-03-01,70.90,72.08,70.05,70.99,39472200,59.44
2007-02-28,72.23,73.60,71.18,71.68,55723000,60.02
2007-02-27,74.89,75.23,71.38,71.83,34588800,60.15
2007-02-26,75.52,76.10,75.26,75.40,17803600,63.14
2007-02-23,75.29,75.55,75.04,75.22,17687900,62.99
2007-02-22,74.62,75.21,74.20,75.08,17165300,62.87
2007-02-21,74.72,75.27,74.25,74.78,17886500,62.62
2007-02-20,74.90,75.05,74.29,74.87,15840500,62.69
2007-02-16,75.26,75.55,75.01,75.29,18329200,63.05
2007-02-15,75.19,75.49,74.72,75.34,17871900,63.09
2007-02-14,75.90,76.00,74.99,75.60,17648800,63.30
2007-02-13,74.80,75.50,74.59,75.45,15839600,63.18
2007-02-12,74.93,75.07,74.33,74.60,16564600,62.47
2007-02-09,75.46,75.73,74.91,75.22,17734200,62.99
2007-02-08,74.28,75.63,74.24,75.46,18742000,63.19
2007-02-07,75.40,75.88,74.53,74.79,18134700,62.63
2007-02-06,75.86,75.97,75.04,75.46,16222300,62.92
2007-02-05,75.65,75.88,75.06,75.67,18168800,63.09
2007-02-02,75.00,75.79,74.45,75.54,24299300,62.99
2007-02-01,74.58,75.28,73.81,75.08,25168000,62.60
2007-01-31,74.39,74.72,73.48,74.10,24249200,61.79
2007-01-30,73.45,74.59,73.33,74.39,21590500,62.03
2007-01-29,73.65,74.09,72.80,73.20,17370600,61.04
2007-01-26,73.89,74.49,73.45,73.61,20506200,61.38
2007-01-25,74.62,74.94,73.36,73.52,22630100,61.30
2007-01-24,74.50,74.99,73.75,74.90,19785400,62.45
2007-01-23,73.55,74.91,73.47,74.49,29016600,62.11
2007-01-22,73.65,73.75,72.50,72.90,21929300,60.79
2007-01-19,72.50,73.63,72.20,73.53,23912600,61.31
2007-01-18,72.67,73.13,71.19,71.96,23581900,60.00
2007-01-17,71.49,72.62,71.41,72.46,31292200,60.42
2007-01-16,72.50,72.65,71.25,71.63,25444400,59.73
2007-01-12,71.21,72.71,71.20,72.66,24438700,60.59
2007-01-11,70.99,72.85,70.77,70.98,29161700,59.18
2007-01-10,71.81,73.11,70.64,70.99,30572000,59.19
2007-01-09,71.85,72.84,71.44,72.09,27039900,60.11
2007-01-08,73.88,74.25,71.85,72.65,25981900,60.58
2007-01-05,72.45,73.38,72.22,73.24,24671500,61.07
2007-01-04,73.85,73.90,72.21,72.72,31046600,60.64
2007-01-03,76.26,76.27,73.51,74.11,30510700,61.79
2006-12-29,77.01,77.24,76.20,76.63,12633200,63.90
2006-12-28,76.77,77.44,76.65,77.33,10798100,64.48
2006-12-27,76.30,77.00,76.01,76.96,10944100,64.17
2006-12-26,75.51,76.25,75.40,76.05,11285700,63.41
2006-12-22,76.00,76.24,75.29,75.41,12005100,62.88
2006-12-21,76.09,76.55,75.16,75.87,17154000,63.26
2006-12-20,76.85,76.99,75.74,76.08,17603700,63.44
2006-12-19,75.30,77.31,74.90,76.99,22294200,64.20
2006-12-18,77.26,77.26,75.36,75.51,22530600,62.96
2006-12-15,78.95,79.00,77.13,77.30,37021400,64.45
2006-12-14,77.51,79.00,77.25,78.73,18691200,65.65
2006-12-13,76.45,77.41,75.94,77.36,20578400,64.50
2006-12-12,75.31,76.40,75.31,76.25,18619000,63.58
2006-12-11,75.25,75.84,74.82,75.36,18641100,62.84
2006-12-08,76.20,76.42,75.44,75.50,16429900,62.95
2006-12-07,76.30,76.70,75.28,75.71,27762300,63.13
2006-12-06,77.82,78.20,76.25,76.31,30695700,63.63
2006-12-05,78.11,78.52,77.47,78.06,20111200,65.09
2006-12-04,77.20,77.80,76.51,77.77,19348600,64.85
2006-12-01,76.78,77.50,75.81,77.20,21308400,64.37
2006-11-30,76.42,77.37,76.05,76.81,27330900,64.05
2006-11-29,74.30,76.44,74.17,76.03,24851700,63.40
2006-11-28,72.65,74.25,72.65,74.16,19350600,61.84
2006-11-27,72.29,73.18,72.14,72.47,18962300,60.43
2006-11-24,71.90,72.82,71.85,72.38,5568500,60.35
2006-11-22,73.02,73.53,72.12,72.91,11902600,60.79
2006-11-21,72.77,73.53,72.49,73.39,13301100,61.19
2006-11-20,72.55,73.26,72.30,72.43,19025000,60.39
2006-11-17,71.95,73.18,71.76,73.08,25813500,60.94
2006-11-16,74.95,74.97,72.61,72.67,22294100,60.59
2006-11-15,74.00,74.93,74.00,74.80,20348900,62.37
2006-11-14,74.43,74.66,73.75,74.45,17748400,62.08
2006-11-13,74.10,74.85,73.87,74.43,17385000,62.06
2006-11-10,74.55,74.80,74.05,74.42,18387400,62.05
2006-11-09,74.20,74.80,73.65,74.61,21475900,62.21
2006-11-08,72.53,74.20,72.23,74.13,22355800,61.54
2006-11-07,72.91,73.19,72.18,72.53,20127000,60.22
2006-11-06,72.16,73.05,71.90,72.91,17201800,60.53
2006-11-03,71.44,72.39,71.33,72.15,25491100,59.90
2006-11-02,70.71,71.36,70.43,71.19,20154500,59.10
2006-11-01,71.58,71.75,70.27,71.06,18329900,59.00
2006-10-31,70.69,71.48,70.01,71.42,20317900,59.29
2006-10-30,71.15,71.58,70.51,70.84,17618700,58.81
2006-10-27,71.46,72.13,71.28,71.46,19418100,59.33
2006-10-26,72.00,72.33,70.66,71.62,26369700,59.46
2006-10-25,69.72,71.40,69.36,71.01,25839200,58.95
2006-10-24,69.67,70.23,69.58,69.89,19775700,58.02
2006-10-23,68.85,69.92,68.72,69.92,17139900,58.05
2006-10-20,70.01,70.02,69.33,69.55,21210800,57.74
2006-10-19,69.84,70.07,69.07,69.73,23391500,57.89
2006-10-18,69.50,69.99,68.77,69.17,19395100,57.43
2006-10-17,69.83,69.84,68.97,69.41,17190600,57.63
2006-10-16,68.45,69.88,68.42,69.83,19607700,57.97
2006-10-13,68.08,68.73,67.87,68.40,20499900,56.79
2006-10-12,66.88,67.75,66.86,67.65,18542000,56.16
2006-10-11,66.85,67.05,66.25,66.53,20472800,55.23
2006-10-10,66.21,67.47,65.96,67.20,23040800,55.79
2006-10-09,67.76,67.89,66.50,66.55,19268100,55.25
2006-10-06,67.00,67.62,66.50,67.52,19439400,56.06
2006-10-05,67.26,67.72,66.94,67.32,22066100,55.89
2006-10-04,65.49,66.76,64.84,66.61,25624300,55.30
2006-10-03,66.40,66.50,65.25,65.41,22989700,54.30
2006-10-02,67.29,67.76,66.90,67.00,19082600,55.62
2006-09-29,67.18,67.67,66.79,67.10,20239000,55.71
2006-09-28,67.13,67.81,66.92,67.46,23398400,56.01
2006-09-27,66.68,67.43,66.14,67.13,23424800,55.73
2006-09-26,65.06,66.62,64.50,66.43,22353500,55.15
2006-09-25,64.60,65.45,63.87,65.06,29213400,54.01
2006-09-22,65.28,65.34,64.30,64.91,18240200,53.89
2006-09-21,64.30,65.35,64.29,64.78,22551700,53.78
2006-09-20,65.51,66.07,63.93,64.11,30411100,53.23
2006-09-19,66.49,66.58,65.13,65.50,19852800,54.38
2006-09-18,64.90,66.50,64.90,66.30,21236400,55.04
2006-09-15,64.90,65.27,64.42,64.65,33472700,53.67
2006-09-14,65.21,65.53,64.43,64.71,21166800,53.72
2006-09-13,64.82,65.75,64.70,65.36,21771300,54.26
2006-09-12,65.25,65.45,64.11,64.70,24824500,53.72
2006-09-11,66.36,66.40,64.62,64.94,35989100,53.91
2006-09-08,67.69,67.94,66.78,66.81,19664700,55.47
2006-09-07,67.00,68.04,66.85,67.69,24449300,56.20
2006-09-06,68.49,68.49,67.08,67.18,26709100,55.77
2006-09-05,67.68,68.65,67.50,68.48,17742600,56.85
2006-09-01,67.85,68.44,67.37,68.10,17579700,56.54
2006-08-31,68.05,68.26,67.60,67.67,19244400,56.18
2006-08-30,69.43,69.50,67.75,68.30,26310600,56.70
2006-08-29,69.72,69.85,68.84,69.41,21559900,57.63
2006-08-28,70.05,70.20,69.75,70.10,18132300,58.20
2006-08-25,70.72,71.22,70.34,70.43,18905200,58.47
2006-08-24,69.79,70.83,69.61,70.72,20503600,58.71
2006-08-23,70.08,70.23,69.04,69.63,17693100,57.81
2006-08-22,69.71,70.25,69.36,70.21,22964300,58.29
2006-08-21,69.30,70.03,69.30,69.83,22482400,57.97
2006-08-18,68.40,69.10,67.72,69.10,19556800,57.37
2006-08-17,67.18,68.16,67.01,68.08,28583200,56.52
2006-08-16,68.30,68.94,67.31,67.57,26536800,56.10
2006-08-15,69.90,69.92,68.17,68.69,27260300,57.03
2006-08-14,69.54,69.65,68.79,69.25,20026100,57.49
2006-08-11,69.35,69.96,68.85,69.73,18040400,57.89
2006-08-10,68.87,69.47,68.39,69.34,21961000,57.57
2006-08-09,69.69,70.42,69.18,69.29,27660900,57.26
2006-08-08,69.24,69.83,69.01,69.27,23925100,57.24
2006-08-07,69.00,69.62,68.48,69.23,21017300,57.21
2006-08-04,68.60,68.82,67.94,68.69,21470400,56.76
2006-08-03,68.07,69.28,68.04,68.37,21876600,56.50
2006-08-02,68.37,69.23,68.12,68.48,25421100,56.59
2006-08-01,67.24,68.25,67.21,68.18,16186600,56.34
2006-07-31,67.43,67.94,66.76,67.74,20170900,55.98
2006-07-28,66.25,67.30,66.24,67.00,20512500,55.37
2006-07-27,67.40,67.65,66.45,66.47,29426300,54.93
2006-07-26,65.51,67.18,65.47,66.60,31014100,55.04
2006-07-25,65.36,66.00,64.92,65.74,18624500,54.33
2006-07-24,64.35,65.53,64.20,65.36,22417700,54.01
2006-07-21,64.57,64.78,63.91,63.93,27556600,52.83
2006-07-20,64.45,64.86,64.12,64.25,20779600,53.10
2006-07-19,64.62,64.89,63.65,64.66,24997700,53.43
2006-07-18,64.40,64.94,63.95,64.61,21231000,53.39
2006-07-17,64.50,64.90,63.57,64.00,19717700,52.89
2006-07-14,64.57,65.00,63.97,64.90,21485800,53.63
2006-07-13,64.15,64.70,63.69,64.07,21658200,52.95
2006-07-12,64.00,64.27,63.35,63.97,17614400,52.86
2006-07-11,63.20,64.27,63.20,63.98,18133600,52.87
2006-07-10,63.00,63.59,62.78,63.04,13220400,52.10
2006-07-07,63.70,63.89,62.49,62.84,18527100,51.93
2006-07-06,62.75,63.50,62.66,63.47,23679000,52.45
2006-07-05,61.90,62.92,61.63,62.55,19744700,51.69
2006-07-03,61.80,62.47,61.71,62.15,9459900,51.36
2006-06-30,62.65,62.65,61.35,61.35,32336500,50.70
2006-06-29,61.22,62.54,61.13,62.37,26314500,51.54
2006-06-28,59.80,61.22,59.80,61.12,23103500,50.51
2006-06-27,58.97,59.91,58.97,59.65,26964700,49.29
2006-06-26,58.10,59.02,57.91,58.82,14053900,48.61
2006-06-23,58.15,58.85,58.01,58.10,15689000,48.01
2006-06-22,57.72,58.26,57.65,57.97,16676600,47.91
2006-06-21,57.35,58.87,57.25,58.06,22485600,47.98
2006-06-20,57.66,58.34,57.26,57.39,19858000,47.43
2006-06-19,58.77,58.81,57.21,57.39,20175700,47.43
2006-06-16,58.95,59.49,58.17,58.80,27767200,48.59
2006-06-15,58.48,59.55,57.96,59.12,24902100,48.86
2006-06-14,56.65,57.99,56.64,57.80,24867900,47.76
2006-06-13,57.75,58.30,56.65,56.65,27511500,46.81
2006-06-12,59.05,59.35,58.13,58.24,18915600,48.13
2006-06-09,59.89,59.90,58.50,58.80,21101200,48.59
2006-06-08,58.38,59.70,57.82,59.57,33407200,49.23
2006-06-07,60.30,60.36,58.80,58.82,28005800,48.61
2006-06-06,60.00,61.31,59.90,60.40,23934600,49.91
2006-06-05,62.10,62.20,60.00,60.05,20504100,49.62
2006-06-02,61.50,61.85,60.51,61.65,17354500,50.95
2006-06-01,60.40,61.15,60.01,61.11,17877100,50.50
2006-05-31,60.21,61.06,59.76,60.91,25875200,50.33
2006-05-30,61.70,61.80,60.11,60.20,17866300,49.75
2006-05-26,61.53,61.71,60.86,61.58,13305000,50.89
2006-05-25,60.78,61.93,60.52,61.52,19628300,50.84
2006-05-24,60.00,60.90,59.15,60.10,24564600,49.67
2006-05-23,61.30,61.72,60.19,60.39,19846500,49.91
2006-05-22,59.95,61.41,59.56,60.78,22810600,50.23
2006-05-19,59.90,61.04,59.50,60.45,26682500,49.95
2006-05-18,60.25,61.00,59.86,59.89,19108000,49.49
2006-05-17,61.45,61.74,59.94,60.18,26217600,49.73
2006-05-16,62.11,62.71,61.54,61.96,15826300,51.20
2006-05-15,61.51,62.48,61.35,62.00,19512200,51.24
2006-05-12,63.46,63.50,62.06,62.24,19198600,51.43
2006-05-11,64.10,64.26,63.25,63.46,18024900,52.44
2006-05-10,63.50,63.95,63.00,63.88,15336100,52.79
2006-05-09,63.60,64.17,63.43,63.94,14028800,52.57
2006-05-08,63.60,64.09,63.17,63.71,16579800,52.39
2006-05-05,63.90,64.05,63.20,64.00,14156100,52.62
2006-05-04,63.77,64.41,62.89,63.31,23185600,52.06
2006-05-03,64.60,64.77,63.20,63.77,22925000,52.43
2006-05-02,63.82,64.77,63.82,64.67,18963700,53.17
2006-05-01,63.40,64.33,63.32,63.42,19771500,52.15
2006-04-28,62.57,63.50,62.52,63.08,20652600,51.87
2006-04-27,61.50,63.40,61.00,62.42,27314900,51.32
2006-04-26,63.98,64.80,63.01,63.10,23214800,51.88
2006-04-25,64.85,64.98,63.13,63.95,21780700,52.58
2006-04-24,64.76,64.87,64.24,64.41,16362500,52.96
2006-04-21,64.20,65.00,64.10,65.00,21759600,53.45
2006-04-20,64.00,64.78,63.33,63.92,23154900,52.56
2006-04-19,63.10,64.48,62.93,64.30,20922200,52.87
2006-04-18,62.49,63.80,62.45,63.54,22318000,52.25
2006-04-17,61.94,62.19,61.61,62.05,11568200,51.02
2006-04-13,61.29,61.78,61.00,61.56,11561100,50.62
2006-04-12,62.05,62.26,61.20,61.46,14117900,50.54
2006-04-11,62.20,62.73,61.80,62.00,14726500,50.98
2006-04-10,61.90,62.10,61.50,61.94,12956600,50.93
2006-04-07,61.77,62.59,61.23,61.33,16137600,50.43
2006-04-06,61.60,62.70,61.60,62.09,15409100,51.05
2006-04-05,61.63,62.18,61.55,62.16,15788800,51.11
2006-04-04,60.65,62.01,60.43,61.75,14876800,50.77
2006-04-03,61.36,61.98,60.87,61.03,16697300,50.18
2006-03-31,60.90,61.18,60.82,60.86,19309600,50.04
2006-03-30,61.25,61.73,61.00,61.12,15759800,50.26
2006-03-29,60.95,61.50,60.95,61.28,19115600,50.39
2006-03-28,61.45,61.89,60.86,60.95,20224900,50.12
2006-03-27,61.11,61.47,60.93,61.29,11839200,50.40
2006-03-24,61.15,61.69,60.91,61.17,15435600,50.30
2006-03-23,61.11,61.35,60.92,61.25,15432300,50.36
2006-03-22,60.63,61.49,60.62,61.05,16100800,50.20
2006-03-21,60.66,61.23,60.37,60.72,20732300,49.93
2006-03-20,60.77,61.35,60.33,60.66,16775400,49.88
2006-03-17,61.80,61.80,60.99,61.05,26912700,50.20
2006-03-16,60.97,61.92,60.85,61.64,18976400,50.68
2006-03-15,60.67,61.20,60.41,61.02,17998000,50.17
2006-03-14,59.55,60.87,59.44,60.81,18285100,50.00
2006-03-13,59.68,59.96,59.45,59.64,16885300,49.04
2006-03-10,58.92,59.21,58.44,59.18,20252800,48.66
2006-03-09,59.94,60.01,58.86,58.92,21827400,48.45
2006-03-08,59.45,60.41,59.15,59.71,22159000,49.10
2006-03-07,59.90,60.02,59.45,59.85,18673700,49.21
2006-03-06,60.95,61.09,59.94,59.98,16294000,49.32
2006-03-03,60.83,61.50,60.81,60.98,18221500,50.14
2006-03-02,60.04,60.98,59.98,60.85,19730500,50.03
2006-03-01,59.59,60.54,59.53,60.34,16335400,49.61
2006-02-28,59.52,59.75,59.10,59.37,19191800,48.82
2006-02-27,60.20,60.52,59.90,59.92,12549500,49.27
2006-02-24,60.34,60.73,60.18,60.42,13178800,49.68
2006-02-23,60.01,60.54,59.63,59.83,17732100,49.20
2006-02-22,60.60,60.74,59.96,60.26,15694500,49.55
2006-02-21,61.00,61.30,60.65,60.76,17650700,49.96
2006-02-17,60.37,60.68,60.21,60.55,19198900,49.79
2006-02-16,59.90,60.25,59.51,60.25,20057500,49.54
2006-02-15,59.81,59.95,59.05,59.76,21669900,49.14
2006-02-14,59.26,59.90,58.80,59.55,21022500,48.96
2006-02-13,59.43,60.35,59.11,59.60,16837000,49.01
2006-02-10,60.05,60.49,58.60,59.43,26186400,48.87
2006-02-09,60.55,61.39,59.74,59.92,22554900,49.27
2006-02-08,60.00,60.64,59.68,60.39,21982500,49.66
2006-02-07,61.59,61.85,60.40,60.55,21134000,49.52
2006-02-06,61.70,62.61,61.65,61.97,18758800,50.69
2006-02-03,61.65,61.82,61.03,61.39,18829000,50.21
2006-02-02,61.90,62.29,61.21,61.95,21402900,50.67
2006-02-01,62.77,63.08,61.91,61.95,20586500,50.67
2006-01-31,62.75,63.45,62.30,62.75,24268400,51.32
2006-01-30,62.88,63.96,62.79,63.11,29442500,51.62
2006-01-27,60.36,61.53,60.31,61.29,21407300,50.13
2006-01-26,60.79,61.02,59.57,59.95,24559100,49.03
2006-01-25,61.34,61.65,59.55,60.21,24510000,49.25
2006-01-24,60.90,61.53,60.75,60.96,18075000,49.86
2006-01-23,60.53,61.64,60.12,61.20,19274100,50.06
2006-01-20,61.81,62.06,60.35,60.53,25991100,49.51
2006-01-19,60.68,61.70,60.42,61.50,18861600,50.30
2006-01-18,61.72,61.75,60.12,60.68,16182000,49.63
2006-01-17,61.26,61.74,61.08,61.54,18190900,50.33
2006-01-13,59.51,60.99,59.51,60.97,17074400,49.87
2006-01-12,60.50,61.00,59.60,59.64,21130200,48.78
2006-01-11,59.68,60.49,59.32,60.27,17324500,49.29
2006-01-10,59.20,60.16,59.16,59.86,17869600,48.96
2006-01-09,59.80,59.87,59.27,59.40,17339100,48.58
2006-01-06,58.76,59.56,58.76,59.43,17368600,48.61
2006-01-05,58.57,58.82,57.87,58.28,17158400,47.67
2006-01-04,58.60,58.84,58.06,58.57,19086500,47.90
2006-01-03,56.42,58.47,56.42,58.47,23871000,47.82
2005-12-30,56.10,56.69,55.78,56.17,14483800,45.94
2005-12-29,56.25,56.76,56.10,56.24,14151900,46.00
2005-12-28,56.05,56.63,56.05,56.25,14945600,46.01
2005-12-27,57.00,57.00,55.60,55.87,17167000,45.70
2005-12-23,56.75,57.47,56.65,57.10,11306000,46.70
2005-12-22,57.78,57.98,56.90,57.10,14013800,46.70
2005-12-21,58.08,58.25,57.30,57.60,15090200,47.11
2005-12-20,57.67,58.29,57.66,57.93,12741900,47.38
2005-12-19,58.22,58.59,57.63,57.70,15620600,47.19
2005-12-16,59.62,59.65,58.05,58.06,28802800,47.49
2005-12-15,59.86,59.88,59.20,59.49,14106500,48.66
2005-12-14,59.08,59.93,59.05,59.86,14393400,48.96
2005-12-13,59.05,59.84,58.91,59.06,14867100,48.31
2005-12-12,58.81,59.13,58.50,58.86,13390000,48.14
2005-12-09,59.24,59.33,58.05,58.50,15868500,47.85
2005-12-08,59.21,59.54,58.82,59.42,16121000,48.60
2005-12-07,59.87,59.96,58.57,59.02,20812200,48.27
2005-12-06,59.77,60.38,59.55,59.69,16009200,48.82
2005-12-05,59.38,60.11,59.33,59.51,19445500,48.67
2005-12-02,59.42,59.44,58.68,59.07,13460100,48.31
2005-12-01,58.37,59.40,58.37,59.35,16941100,48.54
2005-11-30,58.21,58.87,58.00,58.03,21287100,47.46
2005-11-29,59.00,59.43,58.26,58.34,18592400,47.72
2005-11-28,59.55,59.85,58.64,58.74,15008400,48.04
2005-11-25,60.19,60.26,59.96,60.11,6692600,49.16
2005-11-23,59.48,60.24,59.21,59.87,12535100,48.97
2005-11-22,59.55,59.72,59.12,59.66,17084900,48.80
2005-11-21,58.51,59.38,58.50,59.37,17815200,48.56
2005-11-18,58.10,58.39,57.15,58.25,21136400,47.64
2005-11-17,57.54,57.89,57.15,57.38,19446300,46.93
2005-11-16,56.39,57.30,56.13,57.18,21299200,46.77
2005-11-15,56.42,57.21,56.26,56.43,21016900,46.15
2005-11-14,56.82,56.99,56.16,56.65,15368800,46.33
2005-11-11,56.29,56.76,56.18,56.52,12735500,46.23
2005-11-10,57.30,57.30,55.84,56.45,26627600,46.17
2005-11-09,57.37,58.33,56.85,57.50,25310800,47.03
2005-11-08,56.81,57.58,56.75,57.37,16622400,46.92
2005-11-07,57.80,57.84,56.87,57.10,22196400,46.46
2005-11-04,58.57,58.70,57.25,57.90,24398700,47.12
2005-11-03,57.83,58.82,57.39,58.57,20832000,47.66
2005-11-02,56.50,57.50,56.17,57.38,21129000,46.69
2005-11-01,56.09,56.87,56.01,56.40,14677800,45.90
2005-10-31,57.03,57.37,56.06,56.14,25117500,45.68
2005-10-28,56.05,56.61,54.79,56.31,27009000,45.82
2005-10-27,56.55,57.00,55.28,55.60,21136600,45.24
2005-10-26,57.25,57.89,56.20,56.20,24879300,45.73
2005-10-25,56.95,57.43,56.25,57.20,22940400,46.55
2005-10-24,55.31,56.94,55.31,56.85,18975500,46.26
2005-10-21,55.28,56.27,55.06,55.37,24141600,45.06
2005-10-20,57.00,57.18,54.50,55.20,29629800,44.92
2005-10-19,56.50,57.35,55.65,57.17,30831900,46.52
2005-10-18,58.30,58.58,56.30,56.30,65915600,45.81
2005-10-17,59.05,59.45,58.66,58.86,14339000,47.90
2005-10-14,57.80,58.72,57.14,58.64,20260600,47.72
2005-10-13,58.50,58.82,57.32,58.16,21880200,47.33
2005-10-12,59.38,59.79,58.51,58.94,15687800,47.96
2005-10-11,58.99,59.72,58.84,59.40,16471400,48.34
2005-10-10,59.60,59.61,58.30,58.50,16128500,47.60
2005-10-07,59.08,60.04,58.80,59.60,21812100,48.50
2005-10-06,58.70,59.36,57.90,58.57,31794000,47.66
2005-10-05,60.55,61.05,58.90,58.95,27909500,47.97
2005-10-04,62.35,62.35,60.41,60.55,21585400,49.27
2005-10-03,63.55,63.89,62.40,62.49,20848600,50.85
2005-09-30,64.61,64.62,63.30,63.54,16028700,51.71
2005-09-29,64.50,64.91,64.11,64.80,16036200,52.73
2005-09-28,64.65,64.83,63.85,64.70,18704200,52.65
2005-09-27,64.32,64.67,63.75,64.62,16848300,52.58
2005-09-26,63.70,65.01,63.50,64.60,17997400,52.57
2005-09-23,64.60,64.71,63.60,63.83,18963700,51.94
2005-09-22,65.31,65.96,64.08,64.98,25908200,52.88
2005-09-21,65.04,65.29,64.77,64.97,23095900,52.87
2005-09-20,64.38,64.99,64.21,64.53,17415500,52.51
2005-09-19,64.00,64.95,63.90,64.63,20478300,52.59
2005-09-16,63.00,63.89,62.88,63.70,30370600,51.84
2005-09-15,62.87,63.18,61.80,62.46,19230900,50.83
2005-09-14,62.01,62.75,61.89,62.47,14825800,50.83
2005-09-13,62.20,62.90,61.73,61.87,16413600,50.35
2005-09-12,62.85,63.05,62.35,62.52,17627200,50.88
2005-09-09,61.61,63.20,61.60,63.20,22617000,51.43
2005-09-08,61.44,61.63,61.00,61.30,15050900,49.88
2005-09-07,60.95,61.70,60.70,61.46,30904100,50.01
2005-09-06,60.62,61.11,60.25,61.06,19211100,49.69
2005-09-02,61.55,61.55,60.46,60.68,20465600,49.38
2005-09-01,60.10,62.04,60.10,61.68,32577100,50.19
2005-08-31,58.80,60.00,58.65,59.90,32236900,48.74
2005-08-30,58.43,59.12,58.19,58.61,21046300,47.69
2005-08-29,59.24,59.24,58.12,58.42,17740500,47.54
2005-08-26,58.93,59.18,58.41,58.41,13423900,47.53
2005-08-25,58.85,59.20,58.50,59.18,14469700,48.16
2005-08-24,59.15,59.61,58.74,58.88,17986500,47.91
2005-08-23,59.11,59.30,58.37,59.00,17219400,48.01
2005-08-22,59.54,59.75,58.51,59.07,15677600,48.07
2005-08-19,58.52,58.99,58.37,58.82,14616600,47.86
2005-08-18,58.15,58.54,57.78,58.11,15099500,47.29
2005-08-17,59.05,59.49,57.84,58.18,21657000,47.34
2005-08-16,60.42,60.48,59.07,59.07,16540700,48.07
2005-08-15,60.95,61.08,60.41,60.42,12958100,49.17
2005-08-12,61.00,61.34,60.63,61.05,14783200,49.68
2005-08-11,60.12,60.98,60.06,60.95,21222900,49.60
2005-08-10,59.75,60.24,59.57,59.90,19314800,48.74
2005-08-09,59.16,59.75,59.11,59.46,16054900,48.15
2005-08-08,58.65,59.45,58.44,58.85,17174700,47.66
2005-08-05,58.54,58.70,57.76,58.09,14007500,47.04
2005-08-04,58.97,59.37,58.50,58.52,15883900,47.39
2005-08-03,60.09,60.09,58.87,59.00,19117100,47.78
2005-08-02,59.36,59.81,59.27,59.81,13280500,48.43
2005-08-01,59.23,59.74,59.14,59.23,13034900,47.96
2005-07-29,60.04,60.17,58.75,58.75,17608000,47.57
2005-07-28,59.82,60.11,58.97,60.00,19130300,48.59
2005-07-27,59.80,59.90,58.85,59.60,13527500,48.26
2005-07-26,59.85,59.97,59.50,59.60,12079800,48.26
2005-07-25,59.95,60.47,59.45,59.94,16941900,48.54
2005-07-22,58.20,59.70,58.15,59.50,19107400,48.18
2005-07-21,58.75,59.05,57.85,57.89,16092700,46.88
2005-07-20,58.50,59.02,57.99,59.00,19289500,47.78
2005-07-19,58.48,58.82,57.93,58.78,19056400,47.60
2005-07-18,58.02,58.47,57.69,58.15,13194200,47.09
2005-07-15,58.59,58.94,57.88,58.16,16691600,47.10
2005-07-14,59.89,60.15,58.31,58.59,20490100,47.44
2005-07-13,59.89,60.05,59.37,59.76,11568800,48.39
2005-07-12,59.97,60.24,59.40,59.89,18421700,48.50
2005-07-11,59.39,60.00,58.72,59.97,14818500,48.56
2005-07-08,59.68,60.12,58.97,59.40,17006900,48.10
2005-07-07,58.65,59.54,58.29,59.52,16118200,48.20
2005-07-06,60.50,60.73,59.03,59.11,18228200,47.87
2005-07-05,58.56,60.23,58.46,60.14,18103100,48.70
2005-07-01,57.75,58.44,57.60,58.31,12158700,47.22
2005-06-30,58.44,58.84,57.46,57.47,20564100,46.54
2005-06-29,58.81,59.10,57.94,58.44,18130100,47.32
2005-06-28,59.35,59.80,58.84,59.09,15393200,47.85
2005-06-27,58.33,59.40,58.32,59.30,15478300,48.02
2005-06-24,59.12,59.29,58.15,58.15,21528700,47.09
2005-06-23,59.65,60.28,59.02,59.02,16241400,47.79
2005-06-22,59.85,60.46,59.10,59.67,18046100,48.32
2005-06-21,60.40,60.80,59.50,59.51,16595500,48.19
2005-06-20,61.10,61.13,60.32,60.85,13543900,49.28
2005-06-17,60.79,61.02,60.12,60.89,24874400,49.31
2005-06-16,59.25,60.20,59.12,60.12,13447800,48.68
2005-06-15,58.94,59.29,58.65,59.25,13406400,47.98
2005-06-14,58.25,58.88,58.18,58.55,10536800,47.41
2005-06-13,58.25,58.88,57.79,58.45,12380600,47.33
2005-06-10,58.20,58.54,57.57,58.38,13328600,47.27
2005-06-09,57.00,58.61,56.70,58.44,17391200,47.32
2005-06-08,57.36,57.99,56.70,56.73,20863100,45.94
2005-06-07,57.62,58.15,57.42,57.45,14346800,46.52
2005-06-06,57.30,57.70,57.02,57.60,12117900,46.64
2005-06-03,57.20,57.78,57.00,57.15,23718800,46.28
2005-06-02,56.95,57.57,56.76,57.32,12542300,46.42
2005-06-01,56.45,57.41,56.33,57.15,14608600,46.28
2005-05-31,57.00,57.10,56.10,56.20,21371100,45.51
2005-05-27,56.40,56.90,56.29,56.80,10305500,46.00
2005-05-26,56.05,56.41,55.71,56.22,12250500,45.53
2005-05-25,55.06,55.98,54.81,55.68,17737900,45.09
2005-05-24,54.85,55.20,54.62,55.04,12908000,44.57
2005-05-23,54.38,55.25,54.14,54.75,17941900,44.34
2005-05-20,54.83,54.97,53.96,54.01,17500100,43.74
2005-05-19,53.78,54.88,53.52,54.83,20632000,44.40
2005-05-18,54.34,54.55,53.42,53.65,31672000,43.44
2005-05-17,53.50,53.99,53.08,53.86,27854400,43.61
2005-05-16,53.50,53.65,52.78,53.35,34416200,43.20
2005-05-13,54.99,55.00,53.58,53.70,24285100,43.49
2005-05-12,57.25,57.25,54.50,54.82,23809200,44.39
2005-05-11,56.94,57.41,56.55,57.29,14496100,46.39
2005-05-10,57.53,57.87,57.00,57.23,14161700,46.11
2005-05-09,57.75,58.05,57.60,58.01,13478600,46.74
2005-05-06,58.05,58.65,57.50,57.60,13544800,46.41
2005-05-05,57.35,57.97,57.11,57.80,18810200,46.57
2005-05-04,56.85,57.30,56.07,57.23,19519600,46.11
2005-05-03,57.33,57.50,56.15,56.50,18222700,45.52
2005-05-02,57.00,57.75,56.47,57.74,16498700,46.52
2005-04-29,56.50,57.24,56.10,57.03,26476200,45.95
2005-04-28,57.35,57.75,56.00,56.00,31858300,45.12
2005-04-27,59.25,59.45,58.10,58.38,20395700,47.04
2005-04-26,59.96,60.16,59.27,59.27,12968700,47.75
2005-04-25,59.96,60.47,59.60,59.96,14957500,48.31
2005-04-22,59.28,59.95,58.45,59.42,17097500,47.87
2005-04-21,57.55,59.30,57.39,59.28,16758300,47.76
2005-04-20,58.05,58.91,57.01,57.14,20656000,46.04
2005-04-19,57.35,59.24,57.35,58.63,23683800,47.24
2005-04-18,55.65,57.35,55.40,57.25,23091600,46.12
2005-04-15,58.45,59.40,56.10,56.19,27961700,45.27
2005-04-14,59.28,59.69,58.60,58.75,18504600,47.33
2005-04-13,60.15,60.75,58.94,59.15,23788600,47.66
2005-04-12,59.94,60.57,59.80,60.43,22513500,48.69
2005-04-11,59.99,60.43,59.36,60.29,15889100,48.57
2005-04-08,60.75,60.87,60.00,60.01,12590000,48.35
2005-04-07,61.35,61.37,60.17,60.85,16666500,49.03
2005-04-06,60.25,61.05,59.97,60.90,16945600,49.07
2005-04-05,60.50,61.04,59.85,60.06,15824800,48.39
2005-04-04,60.95,61.74,60.12,60.65,23274300,48.86
2005-04-01,60.10,60.70,59.93,60.55,18580100,48.78
2005-03-31,59.83,60.32,59.54,59.60,20912800,48.02
2005-03-30,58.65,59.32,57.38,59.24,26068500,47.73
2005-03-29,58.89,59.75,58.04,58.27,18928100,46.95
2005-03-28,59.04,59.44,58.36,58.89,20406600,47.45
2005-03-24,60.30,60.65,58.55,59.00,24912700,47.53
2005-03-23,60.90,60.90,59.61,60.09,26250300,48.41
2005-03-22,61.75,62.84,60.81,60.90,19678200,49.07
2005-03-21,62.65,62.98,61.80,62.15,17826000,50.07
2005-03-18,61.59,62.85,61.53,62.65,32514400,50.48
2005-03-17,60.88,61.64,60.64,61.49,21776500,49.54
2005-03-16,60.00,60.85,59.47,60.29,20973100,48.57
2005-03-15,61.29,61.86,60.27,60.35,17576600,48.62
2005-03-14,61.06,61.50,60.04,61.28,19564300,49.37
2005-03-11,60.37,61.59,60.17,61.05,24561500,49.19
2005-03-10,60.90,61.04,59.50,60.37,40001800,48.64
2005-03-09,63.10,64.37,60.70,60.79,68153700,48.98
2005-03-08,63.15,63.60,62.80,63.10,18192000,50.84
2005-03-07,63.58,63.60,62.58,63.00,19294800,50.76
2005-03-04,63.12,64.01,62.75,63.57,20804500,51.22
2005-03-03,62.70,63.13,62.30,63.05,20290900,50.80
2005-03-02,62.05,63.17,62.03,62.68,25974500,50.50
2005-03-01,62.97,63.12,61.99,62.10,26131100,50.03
2005-02-28,63.26,64.04,62.10,63.31,35559400,51.01
2005-02-25,61.50,63.69,61.50,63.26,37284800,50.97
2005-02-24,59.60,61.20,59.53,61.13,27384700,49.25
2005-02-23,58.50,59.54,58.37,59.42,18552400,47.87
2005-02-22,59.50,60.08,58.25,58.25,25657500,46.93
2005-02-18,58.13,59.85,58.02,59.41,23059800,47.87
2005-02-17,58.70,58.94,58.02,58.13,18620300,46.83
2005-02-16,56.92,58.70,56.84,58.48,18826100,47.12
2005-02-15,56.69,56.94,56.52,56.92,13426900,45.86
2005-02-14,56.25,56.85,56.07,56.83,11892800,45.79
2005-02-11,56.34,56.87,55.96,56.11,13685900,45.21
2005-02-10,55.88,56.62,55.60,56.34,16030400,45.39
2005-02-09,55.48,55.83,55.09,55.54,12032100,44.75
2005-02-08,54.85,55.90,54.84,55.78,15346100,44.94
2005-02-07,55.12,55.42,54.61,55.40,15534600,44.42
2005-02-04,54.47,55.32,54.28,55.29,17048500,44.33
2005-02-03,53.85,54.64,53.54,54.52,14074700,43.71
2005-02-02,53.33,54.01,53.31,53.93,14896100,43.24
2005-02-01,51.98,53.28,51.93,53.27,19199400,42.71
2005-01-31,51.50,51.97,51.35,51.60,13606400,41.37
2005-01-28,51.37,51.58,51.11,51.27,11258500,41.11
2005-01-27,51.24,51.95,51.23,51.75,11224400,41.49
2005-01-26,51.50,51.94,51.31,51.70,13035500,41.45
2005-01-25,51.20,51.42,51.10,51.33,10339600,41.15
2005-01-24,50.94,51.41,50.91,51.13,12331200,40.99
2005-01-21,50.80,51.55,50.44,50.44,13546700,40.44
2005-01-20,50.65,50.93,50.35,50.72,11438300,40.66
2005-01-19,51.45,51.49,51.00,51.05,9321300,40.93
2005-01-18,50.95,51.50,50.90,51.50,13899900,41.29
2005-01-14,50.56,51.21,50.52,51.07,11000000,40.95
2005-01-13,50.59,51.00,50.40,50.55,11340600,40.53
2005-01-12,50.05,50.63,49.82,50.59,13301200,40.56
2005-01-11,49.83,50.15,49.63,49.85,9116300,39.97
2005-01-10,49.86,50.50,49.81,49.98,11288700,40.07
2005-01-07,50.12,50.26,49.52,49.79,11315300,39.92
2005-01-06,49.30,50.19,49.25,50.12,13098700,40.18
2005-01-05,49.83,50.11,49.45,49.49,12189100,39.68
2005-01-04,50.34,50.60,49.68,49.75,16718000,39.89
2005-01-03,51.02,51.02,49.87,50.09,16009200,40.16
2004-12-31,51.01,51.40,51.00,51.26,8497000,41.10
2004-12-30,51.13,51.40,51.02,51.03,6663400,40.91
2004-12-29,50.81,51.18,50.80,51.13,9238100,40.99
2004-12-28,51.02,51.40,51.00,51.05,11662100,40.93
2004-12-27,51.80,51.95,50.86,50.88,12167000,40.79
2004-12-23,51.25,52.05,51.17,51.97,12525900,41.67
2004-12-22,51.52,51.70,50.75,51.29,12132000,41.12
2004-12-21,51.23,51.74,50.86,51.69,13561400,41.44
2004-12-20,50.05,51.16,50.00,51.06,16321400,40.94
2004-12-17,49.65,50.34,49.64,49.80,31820600,39.93
2004-12-16,50.48,50.48,49.65,50.10,12238300,40.17
2004-12-15,50.55,50.68,50.32,50.51,12666200,40.50
2004-12-14,50.40,50.80,50.38,50.66,10524500,40.62
2004-12-13,50.45,50.68,50.35,50.67,11795800,40.62
2004-12-10,50.30,50.45,49.89,50.15,10928500,40.21
2004-12-09,49.90,50.32,49.35,50.32,14639300,40.34
2004-12-08,49.36,50.08,48.90,50.02,13562300,40.10
2004-12-07,50.14,50.30,49.50,49.70,12153000,39.85
2004-12-06,50.28,50.47,49.92,50.14,10954300,40.20
2004-12-03,49.70,50.44,49.60,50.27,13215900,40.30
2004-12-02,50.70,50.88,49.94,50.17,16075400,40.22
2004-12-01,51.26,51.70,50.84,51.15,13623400,41.01
2004-11-30,51.21,51.72,51.21,51.25,12921800,41.09
2004-11-29,51.68,51.78,50.82,51.37,10090700,41.19
2004-11-26,51.59,52.00,51.59,51.65,4497700,41.41
2004-11-24,51.20,51.50,51.06,51.49,9616200,41.28
2004-11-23,50.91,51.27,50.87,51.20,14183000,41.05
2004-11-22,50.38,50.97,50.30,50.91,11662200,40.82
2004-11-19,50.10,50.40,49.99,50.38,13992400,40.39
2004-11-18,50.13,50.17,49.80,50.05,9056100,40.13
2004-11-17,49.60,50.15,49.56,50.00,11498300,40.09
2004-11-16,49.50,49.92,49.40,49.41,9986000,39.61
2004-11-15,50.13,50.18,49.16,49.58,12708700,39.75
2004-11-12,49.50,50.50,49.43,50.42,11398200,40.42
2004-11-11,49.55,49.77,49.31,49.66,8789200,39.81
2004-11-10,49.31,49.74,48.90,49.67,11937600,39.82
2004-11-09,49.81,49.95,49.26,49.31,12219100,39.53
2004-11-08,50.35,50.45,49.96,50.17,10841900,40.01
2004-11-05,50.00,50.43,49.76,50.39,14269300,40.18
2004-11-04,49.48,50.20,49.45,50.19,15646000,40.02
2004-11-03,49.00,49.40,48.58,49.27,13050800,39.29
2004-11-02,48.56,48.93,48.25,48.43,12039800,38.62
2004-11-01,49.40,49.50,48.51,48.82,13740100,38.93
2004-10-29,48.32,49.25,48.32,49.22,14362400,39.25
2004-10-28,48.60,49.10,48.25,48.61,18310900,38.76
2004-10-27,49.35,49.38,48.50,48.95,13578400,39.03
2004-10-26,48.74,49.39,48.70,49.39,12625500,39.39
2004-10-25,48.60,49.08,48.52,48.81,10414500,38.92
2004-10-22,48.89,49.30,48.63,48.70,10012500,38.84
2004-10-21,48.85,49.09,48.50,48.81,11124800,38.92
