Date,Open,High,Low,Close,Volume,Adj Close
2014-10-20,166.85,170.33,166.69,169.10,23395400,169.10
2014-10-17,181.24,182.84,180.22,182.05,4350200,182.05
2014-10-16,179.80,181.48,178.69,179.84,5578600,179.84
2014-10-15,182.46,183.79,178.75,181.75,6895800,181.75
2014-10-14,184.89,185.72,183.59,183.80,3924700,183.80
2014-10-13,185.49,186.65,183.42,183.52,3596700,183.52
2014-10-10,185.86,187.74,185.10,185.93,5090200,185.93
2014-10-09,189.12,189.50,186.09,186.42,2625400,186.42
2014-10-08,185.97,189.60,185.61,189.36,2984800,189.36
2014-10-07,187.77,188.12,185.54,185.71,2991300,185.71
2014-10-06,189.69,190.89,188.71,189.04,2099500,189.04
2014-10-03,188.11,189.37,187.56,188.67,3071500,188.67
2014-10-02,187.66,187.78,186.24,186.91,2283100,186.91
2014-10-01,189.91,190.40,186.79,187.17,3705400,187.17
2014-09-30,189.64,190.85,189.15,189.83,2870300,189.83
2014-09-29,188.51,189.96,188.12,189.64,2336300,189.64
2014-09-26,188.93,190.33,188.61,190.06,2493900,190.06
2014-09-25,192.05,192.50,188.97,189.01,4151400,189.01
2014-09-24,191.00,192.45,189.88,192.31,3082600,192.31
2014-09-23,192.75,193.07,191.52,191.62,3301800,191.62
2014-09-22,193.72,194.14,192.63,193.11,3288500,193.11
2014-09-19,194.54,195.00,193.19,194.00,8852000,194.00
2014-09-18,192.79,194.13,192.71,193.75,2963300,193.75
2014-09-17,193.22,193.64,192.30,192.80,3210800,192.80
2014-09-16,191.25,193.57,190.82,192.96,2561500,192.96
2014-09-15,191.42,192.49,190.58,191.81,2456400,191.81
2014-09-12,191.47,191.60,190.57,191.28,2901000,191.28
2014-09-11,191.08,192.78,190.12,191.72,2298500,191.72
2014-09-10,190.12,192.15,190.10,191.54,2764000,191.54
2014-09-09,190.34,190.74,189.78,189.99,2390400,189.99
2014-09-08,190.75,191.20,189.51,190.14,2524200,190.14
2014-09-05,190.53,191.75,190.09,191.20,2260200,191.20
2014-09-04,191.69,192.69,190.06,190.68,2865000,190.68
2014-09-03,192.39,192.95,191.86,191.95,1822800,191.95
2014-09-02,192.68,192.97,190.93,191.56,2679700,191.56
2014-08-29,192.28,192.75,191.14,192.30,2909400,192.30
2014-08-28,191.47,192.30,190.66,192.00,1503600,192.00
2014-08-27,193.03,194.13,191.56,192.25,2190200,192.25
2014-08-26,191.02,193.53,191.02,192.99,3160900,192.99
2014-08-25,191.39,191.81,190.71,191.16,1723600,191.16
2014-08-22,190.77,191.88,190.29,190.41,1940300,190.41
2014-08-21,190.90,192.07,190.50,191.23,2496500,191.23
2014-08-20,189.86,190.39,189.25,190.10,2177600,190.10
2014-08-19,190.04,190.25,189.36,190.07,2040100,190.07
2014-08-18,188.10,189.81,187.76,189.36,2420300,189.36
2014-08-15,187.85,188.88,186.79,187.38,2814800,187.38
2014-08-14,187.57,188.17,186.93,187.88,1929500,187.88
2014-08-13,188.00,188.48,187.37,187.95,1797000,187.95
2014-08-12,187.45,188.69,186.81,187.34,1858600,187.34
2014-08-11,187.81,188.36,186.28,187.47,2527200,187.47
2014-08-08,184.40,186.67,183.58,186.63,2781500,186.63
2014-08-07,186.64,186.68,183.58,184.30,2708600,184.30
2014-08-06,185.36,186.88,184.44,185.97,3847000,185.97
2014-08-05,188.75,189.20,186.44,187.10,3307900,186.00
2014-08-04,189.35,189.95,188.60,189.64,2125900,188.53
2014-08-01,190.50,191.50,188.86,189.15,5181100,188.04
2014-07-31,192.84,194.29,191.54,191.67,4207500,190.54
2014-07-30,195.20,195.99,192.90,194.00,3943800,192.86
2014-07-29,195.30,195.89,194.54,194.57,3264100,193.43
2014-07-28,194.30,196.40,193.65,195.78,3242400,194.63
2014-07-25,195.30,195.90,193.79,194.40,3376400,193.26
2014-07-24,193.95,195.62,193.75,195.24,3612700,194.09
2014-07-23,194.11,194.90,193.57,193.63,3584200,192.49
2014-07-22,191.59,194.72,191.56,194.09,4853000,192.95
2014-07-21,191.30,191.70,189.25,190.85,4154400,189.73
2014-07-18,191.96,193.44,190.00,192.50,8166400,191.37
2014-07-17,192.36,195.95,192.00,192.49,8872300,191.36
2014-07-16,192.24,193.36,190.76,192.36,7812600,191.23
2014-07-15,189.54,190.08,188.21,188.49,4864700,187.38
2014-07-14,188.55,190.44,188.53,189.86,4501100,188.74
2014-07-11,187.73,188.35,186.71,188.00,2402500,186.89
2014-07-10,186.44,188.05,186.21,187.70,3177800,186.60
2014-07-09,187.68,188.90,186.89,188.42,3309600,187.31
2014-07-08,187.65,188.08,186.37,187.22,3135100,186.12
2014-07-07,187.61,188.27,187.44,188.04,2958700,186.93
2014-07-03,188.39,188.81,187.35,188.53,2422400,187.42
2014-07-02,186.34,188.99,186.17,188.39,5093000,187.28
2014-07-01,181.70,187.27,181.70,186.35,6643100,185.25
2014-06-30,181.33,181.93,180.26,181.27,4223800,180.20
2014-06-27,179.77,182.46,179.66,181.71,4575500,180.64
2014-06-26,180.87,181.37,179.27,180.37,3258500,179.31
2014-06-25,180.25,180.97,180.06,180.72,2762800,179.66
2014-06-24,181.50,183.00,180.65,180.88,3875400,179.82
2014-06-23,181.92,182.25,181.00,182.14,3231700,181.07
2014-06-20,182.59,182.67,181.40,181.55,10686800,180.48
2014-06-19,184.12,184.47,182.36,182.82,3551100,181.75
2014-06-18,182.04,183.61,181.79,183.60,3931800,182.52
2014-06-17,181.90,182.81,181.56,182.26,2460900,181.19
2014-06-16,182.40,182.71,181.24,182.35,3556200,181.28
2014-06-13,182.00,183.00,181.52,182.56,2773600,181.49
2014-06-12,182.48,182.55,180.91,181.22,4425300,180.15
2014-06-11,183.61,184.20,182.01,182.25,4061700,181.18
2014-06-10,186.20,186.22,183.82,184.29,4154900,183.21
2014-06-09,186.22,187.64,185.96,186.22,2728400,185.13
2014-06-06,186.47,187.65,185.90,186.37,3296700,185.27
2014-06-05,184.66,186.09,183.92,185.98,2852200,184.89
2014-06-04,184.71,185.45,184.20,184.51,2376800,183.43
2014-06-03,185.55,185.76,184.12,184.37,2517100,183.29
2014-06-02,184.76,186.28,184.67,185.69,3200500,184.60
2014-05-30,183.38,184.57,182.49,184.36,4620500,183.28
2014-05-29,183.64,183.78,182.33,183.76,2759900,182.68
2014-05-28,184.48,184.88,182.94,183.08,3721600,182.00
2014-05-27,184.80,185.65,183.93,184.78,4793800,183.69
2014-05-23,185.84,186.14,185.31,185.94,2562900,184.85
2014-05-22,186.45,186.45,185.03,185.68,2218000,184.59
2014-05-21,185.85,187.16,184.95,186.39,2988000,185.29
2014-05-20,186.25,186.70,184.70,184.89,3026500,183.80
2014-05-19,186.61,187.13,186.04,187.00,3270700,185.90
2014-05-16,186.27,187.41,185.93,187.06,3949500,185.96
2014-05-15,189.07,189.08,186.18,186.46,4202200,185.36
2014-05-14,191.91,191.99,188.17,188.72,5251500,187.61
2014-05-13,192.79,193.03,191.76,192.19,2226600,191.06
2014-05-12,191.12,193.02,190.94,192.57,3777400,191.44
2014-05-09,188.98,190.59,188.37,190.08,2261600,188.96
2014-05-08,189.16,190.57,188.23,188.91,2431900,187.80
2014-05-07,189.34,190.30,186.93,189.30,3821000,188.19
2014-05-06,190.93,190.95,189.25,190.03,3188700,187.82
2014-05-05,191.05,191.49,189.80,191.26,2222100,189.03
2014-05-02,193.75,193.84,191.25,191.44,3049900,189.21
2014-05-01,196.31,196.74,193.15,193.53,3674000,191.28
2014-04-30,194.38,196.86,194.35,196.47,4206800,194.18
2014-04-29,193.59,195.94,193.41,195.11,4626300,192.84
2014-04-28,191.14,193.99,190.58,193.14,5638300,190.89
2014-04-25,190.54,190.67,189.11,189.63,3871000,187.42
2014-04-24,192.22,192.22,190.03,190.22,4407100,188.01
2014-04-23,191.79,192.41,190.11,191.73,4736400,189.50
2014-04-22,192.01,193.00,191.20,192.15,3878600,189.91
2014-04-21,189.80,192.81,189.74,192.27,5419700,190.03
2014-04-17,187.25,190.70,187.01,190.01,11255500,187.80
2014-04-16,198.05,198.71,195.00,196.40,8527300,194.12
2014-04-15,195.98,197.41,195.42,197.02,5351300,194.73
2014-04-14,196.24,198.24,195.88,197.77,5431100,195.47
2014-04-11,195.04,197.00,194.27,195.19,4835000,192.92
2014-04-10,196.06,199.21,195.66,195.68,8417900,193.40
2014-04-09,193.88,197.00,193.60,196.64,5480100,194.35
2014-04-08,193.89,194.17,192.69,193.29,5125000,191.04
2014-04-07,191.72,195.31,191.57,194.52,6740500,192.26
2014-04-04,193.12,193.97,191.28,191.77,6089900,189.54
2014-04-03,193.20,193.38,192.35,192.69,4091100,190.45
2014-04-02,194.24,194.50,192.49,193.55,4924100,191.30
2014-04-01,193.12,195.13,192.78,194.50,5394100,192.24
2014-03-31,191.64,193.77,191.40,192.49,8537300,190.25
2014-03-28,189.94,192.62,189.11,190.45,5194400,188.23
2014-03-27,191.91,192.67,189.32,189.83,6767700,187.62
2014-03-26,194.98,195.63,191.96,192.62,6851700,190.38
2014-03-25,188.76,195.40,188.70,195.04,10912700,192.77
2014-03-24,187.43,189.44,187.37,188.25,5738500,186.06
2014-03-21,188.50,188.70,186.40,186.67,12535200,184.50
2014-03-20,184.47,188.26,184.17,187.90,5062600,185.71
2014-03-19,185.60,186.70,183.50,184.71,4323900,182.56
2014-03-18,185.99,187.90,185.54,186.81,3961300,184.64
2014-03-17,182.66,186.35,182.66,185.81,4938100,183.65
2014-03-14,183.89,184.29,182.21,182.21,5490300,180.09
2014-03-13,186.41,187.00,183.71,183.90,4913200,181.76
2014-03-12,186.01,187.45,185.89,186.22,4833000,184.05
2014-03-11,187.41,188.45,186.04,186.76,4229500,184.59
2014-03-10,187.55,188.37,185.85,186.39,4591200,184.22
2014-03-07,188.35,188.92,187.18,187.68,4117800,185.50
2014-03-06,187.37,188.39,186.90,187.64,3817300,185.46
2014-03-05,186.57,187.95,186.40,187.14,3485200,184.96
2014-03-04,185.81,187.16,185.68,186.44,4733000,184.27
2014-03-03,183.33,184.64,182.82,184.26,3950100,182.12
2014-02-28,185.38,186.12,183.65,185.17,4667900,183.02
2014-02-27,183.83,185.95,183.81,185.27,3827800,183.11
2014-02-26,183.94,185.28,183.56,184.06,3740700,181.92
2014-02-25,183.52,184.60,182.88,183.23,3902300,181.10
2014-02-24,182.82,185.16,182.82,183.45,4595300,181.32
2014-02-21,184.25,185.71,182.62,182.79,5699300,180.66
2014-02-20,182.96,184.86,182.79,184.26,4968200,182.12
2014-02-19,182.74,185.65,182.41,182.95,4671500,180.82
2014-02-18,183.18,184.00,182.32,183.19,4435200,181.06
2014-02-14,181.26,184.43,180.99,183.69,4659900,181.55
2014-02-13,178.22,182.36,177.86,181.84,4482000,179.72
2014-02-12,179.52,181.25,179.26,180.24,3983000,178.14
2014-02-11,176.81,180.39,176.80,179.70,4647300,177.61
2014-02-10,176.97,177.65,176.25,177.14,3540400,175.08
2014-02-07,175.64,177.56,175.07,177.25,4692900,175.19
2014-02-06,173.97,174.85,173.79,174.67,4292200,172.64
2014-02-05,172.19,174.97,172.19,174.24,4712300,171.27
2014-02-04,173.53,173.75,172.36,172.84,4349800,169.90
2014-02-03,176.02,176.02,172.72,172.90,7186800,169.96
2014-01-31,176.11,177.84,175.34,176.68,5193400,173.67
2014-01-30,177.17,177.86,176.36,177.36,4853700,174.34
2014-01-29,175.98,178.53,175.89,176.40,4970900,173.40
2014-01-28,178.05,178.45,176.16,176.85,5333300,173.84
2014-01-27,179.61,179.65,177.66,177.90,5208600,174.87
2014-01-24,181.25,182.81,179.64,179.64,6890600,176.58
2014-01-23,181.43,183.72,180.71,182.73,6973900,179.62
2014-01-22,181.28,183.50,179.67,182.25,13796100,179.15
2014-01-21,190.23,190.39,186.79,188.43,11076300,185.22
2014-01-17,188.04,190.81,187.86,190.09,7644600,186.85
2014-01-16,187.53,188.99,186.80,188.76,4770300,185.55
2014-01-15,185.82,188.65,185.49,187.74,4816500,184.54
2014-01-14,185.06,186.43,183.88,185.92,4619200,182.76
2014-01-13,186.26,186.95,183.86,184.16,5784700,181.03
2014-01-10,188.31,188.57,186.28,187.26,4022400,184.07
2014-01-09,189.02,189.50,186.55,187.38,4321300,184.19
2014-01-08,189.33,189.42,187.26,187.97,4603700,184.77
2014-01-07,186.39,190.35,186.38,189.71,5932300,186.48
2014-01-06,187.15,187.36,185.30,186.00,4067800,182.83
2014-01-03,185.83,187.35,185.30,186.64,4063200,183.46
2014-01-02,187.21,187.40,185.20,185.53,4546500,182.37
2013-12-31,186.49,187.79,186.30,187.57,3619700,184.38
2013-12-30,185.32,186.70,184.67,186.41,3018600,183.24
2013-12-27,185.84,186.50,184.56,185.08,3381600,181.93
2013-12-26,183.56,185.56,183.51,185.35,3325700,182.19
2013-12-24,181.96,183.50,181.91,183.22,1613600,180.10
2013-12-23,181.05,182.93,180.61,182.23,4079900,179.13
2013-12-20,180.12,182.00,180.02,180.02,7653500,176.96
2013-12-19,177.88,180.54,177.88,180.22,5927000,177.15
2013-12-18,176.45,178.74,174.85,178.70,5697700,175.66
2013-12-17,177.36,177.49,175.12,175.76,5471900,172.77
2013-12-16,173.22,178.35,172.73,177.85,7517000,174.82
2013-12-13,173.52,174.38,172.73,172.80,4184400,169.86
2013-12-12,175.06,175.80,173.30,173.37,5671600,170.42
2013-12-11,177.00,177.76,175.10,175.20,4090400,172.22
2013-12-10,176.90,177.67,176.06,177.12,4127800,174.10
2013-12-09,177.99,178.15,176.83,177.46,3796600,174.44
2013-12-06,176.70,178.00,176.01,177.67,4739800,174.65
2013-12-05,176.15,176.86,175.28,176.08,4384900,173.08
2013-12-04,175.37,177.50,175.16,175.74,5267400,172.75
2013-12-03,177.00,178.23,175.64,176.08,5864000,173.08
2013-12-02,179.46,179.59,177.12,177.48,4560000,174.46
2013-11-29,179.21,180.76,179.00,179.68,2870500,176.62
2013-11-27,177.83,180.18,177.82,178.97,4596500,175.92
2013-11-26,178.67,178.94,177.31,177.31,5756000,174.29
2013-11-25,180.25,180.75,177.82,178.94,7161900,175.89
2013-11-22,183.50,184.99,179.92,181.30,7610200,178.21
2013-11-21,185.54,185.75,183.41,184.13,4459500,181.00
2013-11-20,185.22,186.24,184.65,185.19,3645800,182.04
2013-11-19,184.63,186.20,184.15,185.25,4577000,182.10
2013-11-18,183.52,184.99,183.27,184.47,5344900,181.33
2013-11-15,182.38,183.28,181.16,183.19,5176100,180.07
2013-11-14,180.48,183.20,179.66,182.21,6321500,179.11
2013-11-13,182.27,183.55,181.59,183.55,4704400,180.43
2013-11-12,182.53,184.05,182.26,183.07,4258500,179.95
2013-11-11,180.19,183.39,180.04,182.88,5222300,179.77
2013-11-08,178.83,180.08,177.35,179.99,6275000,176.93
2013-11-07,179.60,181.39,179.60,180.00,5219500,176.94
2013-11-06,177.91,179.75,177.78,179.19,4560700,176.14
2013-11-05,179.54,179.80,177.71,177.85,6096800,173.89
2013-11-04,179.90,180.80,179.34,180.27,3483300,176.25
2013-11-01,179.81,180.34,178.88,179.23,3644500,175.24
2013-10-31,179.65,181.67,179.04,179.21,4318100,175.22
2013-10-30,181.69,182.18,179.86,180.15,5273700,176.14
2013-10-29,177.62,182.32,177.50,182.12,8904600,178.06
2013-10-28,177.04,177.89,176.20,177.35,3712700,173.40
2013-10-25,178.43,179.10,176.26,176.85,4842800,172.91
2013-10-24,176.43,177.89,176.25,177.80,5533300,173.84
2013-10-23,175.09,175.99,174.40,175.77,5409400,171.86
2013-10-22,173.35,175.57,172.95,174.97,6977300,171.07
2013-10-21,174.42,174.75,172.63,172.86,7098700,169.01
2013-10-18,174.80,175.00,173.25,173.78,10548000,169.91
2013-10-17,173.84,177.00,172.57,174.83,22368900,170.94
2013-10-16,185.42,186.73,184.99,186.73,6718000,182.57
2013-10-15,185.74,185.94,184.22,184.66,3365100,180.55
2013-10-14,185.41,186.99,184.42,186.97,2663100,182.81
2013-10-11,185.25,186.23,184.12,186.16,3232600,182.01
2013-10-10,183.17,184.77,182.36,184.77,3658900,180.65
2013-10-09,179.37,181.67,179.10,181.32,4423500,177.28
2013-10-08,181.89,181.99,178.71,178.72,5578300,174.74
2013-10-07,181.85,183.31,181.85,182.01,3966400,177.96
2013-10-04,184.17,185.13,183.58,184.10,2863600,180.00
2013-10-03,184.70,184.96,183.00,183.86,3211800,179.76
2013-10-02,185.54,186.31,184.41,184.96,3617100,180.84
2013-10-01,185.34,186.65,184.65,186.38,2681200,182.23
2013-09-30,185.56,186.74,184.34,185.18,3978200,181.06
2013-09-27,188.87,188.94,186.45,186.92,3905500,182.76
2013-09-26,190.10,191.76,189.46,190.22,2093600,185.98
2013-09-25,190.14,190.62,188.50,189.47,2654500,185.25
2013-09-24,190.93,191.56,189.66,189.97,3085300,185.74
2013-09-23,190.06,192.41,189.33,190.99,3340800,186.74
2013-09-20,193.96,194.43,190.02,190.02,8525900,185.79
2013-09-19,194.18,194.89,193.22,193.39,3178100,189.08
2013-09-18,192.60,194.89,192.00,194.42,3841800,190.09
2013-09-17,193.42,194.15,191.83,192.16,2930900,187.88
2013-09-16,193.70,194.81,192.61,193.15,3902400,188.85
2013-09-13,191.21,193.10,191.00,192.17,3710400,187.89
2013-09-12,190.96,191.32,189.85,190.73,3354800,186.48
2013-09-11,186.83,190.87,186.82,190.70,4962900,186.45
2013-09-10,187.20,187.65,186.37,186.60,3149600,182.44
2013-09-09,183.68,185.49,183.31,184.98,3017200,180.86
2013-09-06,184.65,184.99,182.65,183.03,2903500,178.95
2013-09-05,183.35,185.00,183.07,184.15,2867600,180.05
2013-09-04,183.58,184.19,182.31,183.13,2597900,179.05
2013-09-03,183.63,184.32,182.51,183.96,3487200,179.86
2013-08-30,182.75,182.99,181.51,182.27,2731000,178.21
2013-08-29,181.96,183.70,181.44,182.64,2980900,178.57
2013-08-28,182.68,183.47,181.10,182.16,3979200,178.10
2013-08-27,183.63,184.50,182.57,182.74,3190700,178.67
2013-08-26,185.27,187.00,184.68,184.74,2170400,180.63
2013-08-23,185.34,185.74,184.57,185.42,2292700,181.29
2013-08-22,185.65,186.25,184.25,185.19,2354300,181.07
2013-08-21,184.67,186.57,184.28,184.86,3551000,180.74
2013-08-20,184.37,185.63,183.17,184.56,3117800,180.45
2013-08-19,185.30,186.50,183.98,184.23,3248900,180.13
2013-08-16,185.54,186.46,185.34,185.34,3426400,181.21
2013-08-15,186.23,187.00,185.45,185.79,3692400,181.65
2013-08-14,188.58,188.93,187.30,187.53,2892300,183.35
2013-08-13,189.54,189.99,187.56,188.42,3542900,184.22
2013-08-12,186.97,189.56,186.89,189.09,3026500,184.88
2013-08-09,188.00,189.16,187.00,187.82,3249600,183.64
2013-08-08,189.45,189.87,186.79,187.93,4547600,183.74
2013-08-07,189.60,189.93,188.05,188.56,3901700,184.36
2013-08-06,192.26,192.51,190.27,190.99,5938500,185.81
2013-08-05,195.16,195.88,194.35,195.50,2490900,190.19
2013-08-02,195.50,195.50,193.22,195.16,3874000,189.86
2013-08-01,196.65,197.17,195.41,195.81,2877700,190.50
2013-07-31,194.49,196.91,194.49,195.04,3810000,189.75
2013-07-30,196.99,197.83,195.81,196.01,2663200,190.69
2013-07-29,196.83,197.19,195.53,196.21,2113700,190.89
2013-07-26,196.59,197.37,195.00,197.35,2485100,191.99
2013-07-25,196.30,197.83,195.66,197.22,3014300,191.87
2013-07-24,195.95,197.30,195.86,196.61,2957900,191.27
2013-07-23,194.21,196.43,194.10,194.98,2863800,189.69
2013-07-22,193.40,195.79,193.28,194.09,3398000,188.82
2013-07-19,197.91,197.99,193.24,193.54,6997600,188.29
2013-07-18,198.27,200.94,195.99,197.99,8393400,192.62
2013-07-17,194.72,194.89,193.03,194.55,6868400,189.27
2013-07-16,194.04,194.58,192.68,193.85,3745300,188.59
2013-07-15,192.42,194.89,191.68,194.00,5674700,188.74
2013-07-12,193.07,193.70,191.59,192.07,4494700,186.86
2013-07-11,193.78,194.11,192.61,192.80,4177500,187.57
2013-07-10,191.51,193.43,191.27,192.25,3892000,187.03
2013-07-09,191.88,192.80,190.78,191.30,5204200,186.11
2013-07-08,195.60,195.78,194.61,194.98,2947500,189.69
2013-07-05,194.49,195.16,192.35,194.93,2405400,189.64
2013-07-03,190.98,194.22,190.51,193.25,1872600,188.01
2013-07-02,190.78,193.23,190.26,191.50,3657700,186.30
2013-07-01,192.15,193.80,191.12,191.28,4442400,186.09
2013-06-28,191.73,192.66,188.41,191.11,10055800,185.92
2013-06-27,196.05,196.90,195.29,195.65,3514200,190.34
2013-06-26,195.97,196.23,194.50,194.86,3320200,189.57
2013-06-25,195.31,195.59,193.15,194.98,3846200,189.69
2013-06-24,193.99,194.91,191.34,193.54,4356200,188.29
2013-06-21,198.50,198.52,193.54,195.46,8914800,190.16
2013-06-20,200.67,201.70,197.28,197.35,4514800,191.99
2013-06-19,204.44,205.03,201.93,201.94,2846100,196.46
2013-06-18,203.02,206.09,202.87,204.87,3277800,199.31
2013-06-17,203.44,205.17,202.55,203.04,3219900,197.53
2013-06-14,203.97,204.74,201.81,202.20,2804500,196.71
2013-06-13,201.01,204.40,200.34,203.77,2899500,198.24
2013-06-12,204.59,205.23,200.51,201.20,3409800,195.74
2013-06-11,203.17,205.95,202.51,203.98,2814400,198.44
2013-06-10,206.97,206.98,204.90,205.02,2652300,199.46
2013-06-07,204.85,206.35,204.11,206.35,2953400,200.75
2013-06-06,203.00,204.20,201.47,203.80,3679400,198.27
2013-06-05,205.16,206.29,202.40,202.74,4215400,197.24
2013-06-04,208.60,209.00,205.08,206.19,3598300,200.59
2013-06-03,208.25,210.05,207.33,208.95,3322000,203.28
2013-05-31,208.59,211.98,208.02,208.02,4949000,202.38
2013-05-30,206.97,210.99,206.97,209.36,4399700,203.68
2013-05-29,206.22,208.42,206.04,207.92,3439400,202.28
2013-05-28,207.44,208.59,207.16,207.78,4011500,202.14
2013-05-24,204.69,206.43,204.42,205.72,3295800,200.14
2013-05-23,205.48,208.61,205.13,206.16,5179100,200.57
2013-05-22,208.50,210.15,206.12,206.99,5186800,201.37
2013-05-21,207.24,209.48,207.00,208.65,2982900,202.99
2013-05-20,208.02,209.15,207.42,207.60,3614500,201.97
2013-05-17,205.25,209.50,204.99,208.44,5704100,202.78
2013-05-16,204.00,206.59,204.00,204.69,4507000,199.14
2013-05-15,202.25,203.68,202.04,203.32,4028100,197.80
2013-05-14,202.09,203.67,202.08,203.21,3699700,197.70
2013-05-13,204.18,204.47,202.22,202.47,3648400,196.98
2013-05-10,203.37,204.53,202.82,204.47,3279200,198.92
2013-05-09,204.69,205.00,202.72,203.24,3542300,197.72
2013-05-08,202.94,204.85,202.51,204.82,3601700,199.26
2013-05-07,202.81,203.73,201.65,203.63,3451000,197.18
2013-05-06,203.79,203.99,201.52,202.78,4826500,196.36
2013-05-03,203.94,205.32,203.75,204.51,4492700,198.03
2013-05-02,200.12,202.43,199.75,202.39,3945100,195.98
2013-05-01,201.87,202.17,199.20,199.63,4899100,193.31
2013-04-30,199.13,202.59,197.35,202.54,7539900,196.12
2013-04-29,194.78,199.68,194.65,199.15,5932400,192.84
2013-04-26,194.16,194.71,193.25,194.31,3490300,188.16
2013-04-25,192.69,195.17,192.32,193.95,4650900,187.81
2013-04-24,192.16,192.50,191.09,191.71,3693900,185.64
2013-04-23,189.27,192.55,188.61,191.61,6296100,185.54
2013-04-22,191.15,191.38,187.68,187.83,9845400,181.88
2013-04-19,195.74,196.50,189.76,190.00,18847000,183.98
2013-04-18,210.11,210.25,206.15,207.15,6502000,200.59
2013-04-17,210.53,211.09,209.50,209.67,3269800,203.03
2013-04-16,210.84,212.00,209.20,212.00,2859500,205.28
2013-04-15,210.44,211.69,209.26,209.26,4218100,202.63
2013-04-12,210.79,211.49,209.78,211.38,3165400,204.68
2013-04-11,211.50,213.09,210.85,212.92,3655600,206.18
2013-04-10,211.86,212.51,210.47,212.00,3524200,205.28
2013-04-09,209.56,210.00,208.61,209.22,2577300,202.59
2013-04-08,209.07,209.32,207.33,209.32,2351200,202.69
2013-04-05,209.10,209.84,206.34,209.41,4148000,202.78
2013-04-04,212.77,212.93,210.04,211.31,3709500,204.62
2013-04-03,214.32,214.89,212.63,212.66,3128800,205.92
2013-04-02,212.92,214.71,211.57,214.36,3116800,207.57
2013-04-01,212.80,213.50,211.25,212.38,2144500,205.65
2013-03-28,209.83,213.44,209.74,213.30,3749900,206.54
2013-03-27,210.96,212.16,210.10,210.89,3223400,204.21
2013-03-26,211.77,212.50,211.50,212.36,2300300,205.63
2013-03-25,212.54,212.81,210.05,210.74,3242500,204.06
2013-03-22,212.21,213.17,211.62,212.08,3031500,205.36
2013-03-21,212.96,213.00,210.11,212.26,5830400,205.54
2013-03-20,214.76,215.82,214.30,215.06,3019000,208.25
2013-03-19,214.13,215.12,211.83,213.44,3198600,206.68
2013-03-18,212.90,214.50,212.64,213.21,3006000,206.46
2013-03-15,215.38,215.90,213.41,214.92,7930300,208.11
2013-03-14,212.15,215.86,212.15,215.80,5505500,208.96
2013-03-13,210.20,212.36,209.77,212.06,3355900,205.34
2013-03-12,209.40,210.73,209.09,210.55,3591600,203.88
2013-03-11,210.04,210.20,209.04,210.08,3049700,203.43
2013-03-08,209.85,210.74,209.43,210.38,3700500,203.72
2013-03-07,208.29,209.60,208.24,209.42,3884400,202.79
2013-03-06,207.03,208.49,206.66,208.38,3594800,201.78
2013-03-05,205.86,207.70,205.69,206.53,3807800,199.99
2013-03-04,202.59,205.19,202.55,205.19,3693400,198.69
2013-03-01,200.65,202.94,199.36,202.91,3308300,196.48
2013-02-28,202.18,203.12,200.79,200.83,4689200,194.47
2013-02-27,198.89,202.75,198.60,202.33,4185100,195.92
2013-02-26,198.63,199.90,197.84,199.14,3391600,192.83
2013-02-25,201.67,202.49,197.51,197.51,3844800,191.25
2013-02-22,199.23,201.09,198.84,201.09,3107900,194.72
2013-02-21,198.63,199.07,198.11,198.33,3922900,192.05
2013-02-20,200.62,201.72,198.86,199.31,3715400,193.00
2013-02-19,200.60,201.89,200.22,200.32,2998300,193.97
2013-02-15,199.98,201.25,199.82,200.98,3627800,194.61
2013-02-14,199.73,200.32,199.26,199.65,3294200,193.33
2013-02-13,200.65,200.95,199.57,200.09,2169800,193.75
2013-02-12,200.01,200.74,199.02,200.04,2461800,193.70
2013-02-11,200.98,201.95,199.75,200.16,2944700,193.82
2013-02-08,199.97,202.09,199.68,201.68,2893300,195.29
2013-02-07,200.62,200.91,198.68,199.74,3076700,193.41
2013-02-06,200.39,201.29,199.56,201.02,3624200,194.65
2013-02-05,204.31,204.75,202.51,202.79,3636900,195.54
2013-02-04,204.19,205.02,203.57,203.79,3188800,196.51
2013-02-01,204.65,205.35,203.84,205.18,3370700,197.85
2013-01-31,203.32,204.47,202.96,203.07,3091400,195.81
2013-01-30,203.69,204.88,203.19,203.52,2998400,196.25
2013-01-29,204.34,205.73,203.64,203.90,3617100,196.61
2013-01-28,204.85,206.22,204.29,204.93,2823700,197.61
2013-01-25,204.45,205.18,204.13,204.97,3358900,197.65
2013-01-24,203.91,205.06,203.08,204.42,4447200,197.12
2013-01-23,203.50,208.58,203.36,204.72,12530500,197.40
2013-01-22,194.36,196.08,194.01,196.08,7172300,189.07
2013-01-18,194.03,195.00,193.80,194.47,4559600,187.52
2013-01-17,193.85,194.46,193.24,193.65,3881600,186.73
2013-01-16,192.00,193.18,191.35,192.59,2962900,185.71
2013-01-15,191.31,192.73,190.39,192.50,4172100,185.62
2013-01-14,192.82,193.28,191.75,192.62,4172200,185.74
2013-01-11,194.15,195.00,192.90,194.45,3880400,187.50
2013-01-10,192.65,192.96,191.28,192.88,3608100,185.99
2013-01-09,193.48,193.49,191.65,192.32,3212000,185.45
2013-01-08,192.92,193.30,191.60,192.87,3026900,185.98
2013-01-07,193.40,193.78,192.34,193.14,2862300,186.24
2013-01-04,194.19,194.46,192.78,193.99,3380200,187.06
2013-01-03,195.67,196.29,194.44,195.27,3644700,188.29
2013-01-02,194.09,196.35,193.80,196.35,4234100,189.33
2012-12-31,189.23,191.68,188.84,191.55,4684900,184.71
2012-12-28,191.11,192.22,189.83,189.83,3536600,183.05
2012-12-27,191.53,193.28,190.70,192.71,3967600,185.82
2012-12-26,192.21,193.53,190.95,191.95,2776500,185.09
2012-12-24,193.05,193.83,192.02,192.40,1631200,185.52
2012-12-21,193.10,194.50,191.57,193.42,8225300,186.51
2012-12-20,194.47,194.95,193.16,194.77,4184500,187.81
2012-12-19,195.46,196.45,195.00,195.08,4270500,188.11
2012-12-18,193.85,195.92,193.84,195.69,4125900,188.70
2012-12-17,191.76,193.91,191.76,193.62,3792400,186.70
2012-12-14,191.69,193.40,191.26,191.76,3826900,184.91
2012-12-13,192.18,193.05,191.37,191.99,3623200,185.13
2012-12-12,194.60,194.75,192.46,192.95,4241900,186.06
2012-12-11,193.18,194.80,193.15,194.20,4144000,187.26
2012-12-10,192.17,193.54,191.65,192.62,3438500,185.74
2012-12-07,190.14,192.20,190.11,191.95,4091300,185.09
2012-12-06,189.17,190.18,188.41,189.70,3216600,182.92
2012-12-05,189.01,189.46,186.94,188.65,4202100,181.91
2012-12-04,189.71,190.75,189.02,189.36,3990700,182.59
2012-12-03,190.76,191.30,188.36,189.48,3349600,182.71
2012-11-30,191.75,192.00,189.50,190.07,4936400,183.28
2012-11-29,192.75,192.90,190.20,191.53,4077900,184.69
2012-11-28,190.98,192.04,189.27,191.98,3603600,185.12
2012-11-27,192.08,193.05,191.00,191.23,3290900,184.40
2012-11-26,192.45,193.37,191.77,192.88,5210300,185.99
2012-11-23,191.00,193.49,190.80,193.49,3877600,186.58
2012-11-21,189.30,190.89,188.95,190.29,5189600,183.49
2012-11-20,189.88,190.11,188.25,189.20,3170200,182.44
2012-11-19,188.62,190.39,188.30,190.35,3588900,183.55
2012-11-16,186.33,187.56,185.10,186.94,4660800,180.26
2012-11-15,185.83,187.20,184.78,185.85,3411700,179.21
2012-11-14,189.14,189.27,185.28,185.51,4404400,178.88
2012-11-13,188.39,190.88,188.25,188.32,3406700,181.59
2012-11-12,190.03,190.77,187.41,189.25,3067400,182.49
2012-11-09,189.85,191.64,188.88,189.64,3671600,182.86
2012-11-08,191.40,191.81,190.09,190.10,3542200,183.31
2012-11-07,193.36,193.68,191.16,191.16,4746200,184.33
2012-11-06,195.26,196.75,194.68,195.07,3281000,187.28
2012-11-05,192.36,194.97,192.01,194.14,2736200,186.39
2012-11-02,197.53,198.00,193.29,193.43,4260100,185.71
2012-11-01,194.68,197.89,194.55,197.15,3758800,189.28
2012-10-31,194.80,196.41,193.63,194.53,6052300,186.76
2012-10-26,191.49,193.87,191.47,193.27,4006500,185.55
2012-10-25,191.41,192.44,190.71,191.60,3249600,183.95
2012-10-24,192.44,193.29,190.56,190.72,3738000,183.10
2012-10-23,193.53,194.00,190.94,191.25,4427400,183.61
2012-10-22,193.71,194.68,192.44,194.40,4402500,186.64
2012-10-19,195.29,196.08,193.18,193.36,6620300,185.64
2012-10-18,199.91,200.14,194.07,194.96,9295900,187.17
2012-10-17,201.21,203.41,198.55,200.63,12673900,192.62
2012-10-16,209.94,211.00,209.47,211.00,5632100,202.57
2012-10-15,208.88,209.40,207.82,208.93,3060900,200.59
2012-10-12,205.64,207.96,205.56,207.80,2712000,199.50
2012-10-11,206.57,207.27,205.63,205.76,2910000,197.54
2012-10-10,207.82,208.23,205.05,205.82,4024500,197.60
2012-10-09,209.95,210.74,207.70,207.99,3580400,199.68
2012-10-08,210.02,210.64,209.21,209.82,1982600,201.44
2012-10-05,211.15,211.79,210.06,210.59,2858400,202.18
2012-10-04,210.28,210.97,208.53,210.39,2957500,201.99
2012-10-03,209.94,211.30,209.30,210.51,3192300,202.10
2012-10-02,210.96,211.47,208.50,209.84,3321000,201.46
2012-10-01,208.01,211.75,207.94,210.47,5456900,202.06
2012-09-28,205.66,208.32,205.31,207.45,4910900,199.17
2012-09-27,204.37,206.90,204.14,205.91,2771900,197.69
2012-09-26,205.05,205.98,203.90,204.00,3423300,195.85
2012-09-25,205.60,207.32,204.95,204.98,3345200,196.79
2012-09-24,205.02,206.06,204.90,205.29,3511100,197.09
2012-09-21,207.36,207.94,205.92,205.98,12771500,197.75
2012-09-20,205.85,206.99,205.30,206.18,3739100,197.95
2012-09-19,207.55,207.57,206.01,206.43,2605600,198.19
2012-09-18,206.88,207.88,206.48,207.07,2476100,198.80
2012-09-17,205.55,207.99,205.55,207.15,3275100,198.88
2012-09-14,206.24,207.65,206.05,206.81,4057100,198.55
2012-09-13,204.38,206.81,203.46,206.36,3879600,198.12
2012-09-12,203.52,204.65,202.96,203.77,3284000,195.63
2012-09-11,200.55,203.46,200.51,203.27,3910600,195.15
2012-09-10,199.39,201.82,198.73,200.95,4208000,192.92
2012-09-07,199.12,199.50,198.08,199.50,3413700,191.53
2012-09-06,196.26,199.46,196.11,199.10,3931700,191.15
2012-09-05,194.41,195.85,193.89,195.04,3312500,187.25
2012-09-04,196.61,197.17,193.25,194.54,4514400,186.77
2012-08-31,194.31,195.95,193.46,194.85,3193300,187.07
2012-08-30,194.77,195.47,193.18,193.37,2740900,185.65
2012-08-29,195.13,196.04,194.90,195.08,2141400,187.29
2012-08-28,195.56,196.11,194.50,194.87,2539200,187.09
2012-08-27,197.96,198.30,195.61,195.69,2498800,187.87
2012-08-24,194.96,198.11,194.20,197.77,2639500,189.87
2012-08-23,197.04,197.37,195.44,195.70,2757400,187.88
2012-08-22,198.64,198.65,196.90,197.25,3296100,189.37
2012-08-21,200.99,201.00,198.37,198.65,3111300,190.72
2012-08-20,200.69,201.13,200.03,200.50,2336000,192.49
2012-08-17,201.08,202.00,200.66,201.22,2551800,193.18
2012-08-16,198.77,201.32,198.12,200.84,2729500,192.82
2012-08-15,198.90,199.33,197.92,198.40,2111800,190.48
2012-08-14,198.88,199.33,197.72,198.29,2562300,190.37
2012-08-13,198.88,199.98,197.79,199.01,2418300,191.06
2012-08-10,197.87,199.37,197.24,199.29,2600500,191.33
2012-08-09,198.62,199.46,197.89,198.42,2160100,190.50
2012-08-08,198.27,199.69,198.16,199.03,2068300,191.08
2012-08-07,199.43,200.88,198.80,199.93,3209400,191.13
2012-08-06,198.76,199.94,198.52,198.76,2337800,190.01
2012-08-03,196.48,198.95,196.16,198.52,3278100,189.78
2012-08-02,194.16,196.60,193.02,194.45,2812600,185.89
2012-08-01,196.96,197.85,194.72,195.18,2559300,186.59
2012-07-31,196.50,197.58,195.88,195.98,3507000,187.35
2012-07-30,196.32,197.84,195.92,196.68,2787000,188.02
2012-07-27,195.10,197.41,193.95,196.39,4177300,187.75
2012-07-26,193.49,194.95,192.57,193.95,3282900,185.41
2012-07-25,190.31,192.77,189.32,191.08,3833800,182.67
2012-07-24,190.92,191.32,188.56,190.34,3597100,181.96
2012-07-23,189.78,191.30,188.20,190.83,3904500,182.43
2012-07-20,194.09,194.90,192.17,192.45,4789700,183.98
2012-07-19,193.40,196.85,192.97,195.34,10395400,186.74
2012-07-18,184.15,188.59,183.55,188.25,8019500,179.96
2012-07-17,185.73,186.29,183.20,183.65,5158600,175.57
2012-07-16,185.58,186.10,184.58,184.79,3144400,176.66
2012-07-13,183.46,186.33,183.03,186.01,3933000,177.82
2012-07-12,184.25,184.39,181.85,183.09,4931300,175.03
2012-07-11,186.22,187.36,183.51,185.25,5456100,177.10
2012-07-10,190.30,191.14,185.60,186.26,4690300,178.06
2012-07-09,190.76,191.00,188.05,189.67,3988100,181.32
2012-07-06,193.92,193.94,189.74,191.41,4952900,182.98
2012-07-05,194.88,196.85,193.63,195.29,2690200,186.69
2012-07-03,195.46,196.34,194.91,195.93,1450400,187.31
2012-07-02,196.36,197.20,194.85,195.83,2827000,187.21
2012-06-29,194.55,195.81,192.41,195.58,5259600,186.97
2012-06-28,191.23,192.08,188.90,191.40,3967300,182.98
2012-06-27,192.14,193.70,190.90,193.00,2762700,184.50
2012-06-26,193.54,193.68,190.75,191.95,3435900,183.50
2012-06-25,192.48,193.39,191.68,192.86,3211600,184.37
2012-06-22,193.87,194.88,193.22,193.70,8823000,185.17
2012-06-21,199.07,199.45,193.19,193.39,4316600,184.88
2012-06-20,198.70,199.74,197.50,198.78,3378200,190.03
2012-06-19,198.83,199.99,198.80,198.93,3297600,190.17
2012-06-18,197.57,199.64,197.17,198.29,3378900,189.56
2012-06-15,196.08,199.27,195.40,199.10,6389000,190.34
2012-06-14,193.00,195.83,192.74,195.10,3585000,186.51
2012-06-13,194.36,195.19,192.35,193.10,3247700,184.60
2012-06-12,192.14,194.67,192.14,194.55,3023700,185.99
2012-06-11,196.60,196.70,192.37,192.51,3273300,184.04
2012-06-08,193.71,195.14,192.70,195.14,2479200,186.55
2012-06-07,195.28,195.83,193.94,194.44,3701100,185.88
2012-06-06,190.78,194.00,190.02,193.99,3641300,185.45
2012-06-05,187.92,189.85,187.56,189.20,3556500,180.87
2012-06-04,188.34,189.38,187.00,188.54,4624500,180.24
2012-06-01,190.12,191.72,188.60,189.08,5206400,180.76
2012-05-31,194.10,194.93,192.00,192.90,9287500,184.41
2012-05-30,194.80,195.47,193.77,194.53,3602500,185.97
2012-05-29,195.22,198.08,195.22,196.46,3618500,187.81
2012-05-25,195.11,196.00,194.00,194.30,2901900,185.75
2012-05-24,195.99,196.28,194.00,196.09,3569300,187.46
2012-05-23,195.53,196.49,193.20,196.12,4100000,187.49
2012-05-22,198.04,198.26,196.06,196.82,3567100,188.16
2012-05-21,195.98,197.93,194.63,197.76,3831700,189.06
2012-05-18,198.78,198.78,195.16,195.88,5737100,187.26
2012-05-17,199.67,200.79,197.64,197.89,5626300,189.18
2012-05-16,199.42,201.35,198.18,199.73,5001000,190.94
2012-05-15,199.44,201.47,198.76,199.04,2987400,190.28
2012-05-14,199.92,200.71,198.56,199.44,3029200,190.66
2012-05-11,199.96,202.12,199.95,201.17,2391500,192.32
2012-05-10,201.00,203.25,200.02,200.60,3830500,191.77
2012-05-09,199.99,203.00,199.06,201.23,3742500,192.37
2012-05-08,202.44,203.06,199.72,201.48,3881500,192.61
2012-05-07,203.96,204.77,202.90,203.75,3373400,193.97
2012-05-04,206.47,207.11,204.40,204.99,4023600,195.15
2012-05-03,208.27,208.92,206.55,207.24,2826600,197.29
2012-05-02,206.97,208.27,206.91,208.06,2360300,198.07
2012-05-01,207.18,208.93,206.71,208.00,2715900,198.01
2012-04-30,206.71,207.96,206.32,207.08,2773200,197.14
2012-04-27,206.47,208.17,205.91,206.81,3496900,196.88
2012-04-26,203.40,206.21,203.40,205.58,3302700,195.71
2012-04-25,202.02,203.69,201.80,203.57,4003400,193.80
2012-04-24,199.06,202.48,198.87,200.00,5626300,190.40
2012-04-23,197.89,199.10,196.79,198.62,3618800,189.09
2012-04-20,199.83,200.12,199.09,199.60,4758200,190.02
2012-04-19,200.03,201.26,197.52,199.51,5762900,189.93
2012-04-18,202.43,204.07,200.00,200.13,10153500,190.52
2012-04-17,204.57,207.64,204.15,207.45,6065500,197.49
2012-04-16,204.74,205.97,202.72,202.72,3826600,192.99
2012-04-13,204.32,204.65,202.80,202.80,3767000,193.06
2012-04-12,202.80,205.56,202.64,205.32,2929600,195.46
2012-04-11,203.99,204.32,202.46,202.58,3366200,192.86
2012-04-10,204.94,205.74,202.17,202.33,4132900,192.62
2012-04-09,204.40,206.17,203.37,204.94,3326900,195.10
2012-04-05,205.15,205.68,204.46,205.47,3809000,195.61
2012-04-04,206.22,206.98,205.19,206.05,4404000,196.16
2012-04-03,209.31,210.69,208.54,209.50,4091500,199.44
2012-04-02,208.96,209.69,208.09,209.47,3387900,199.41
2012-03-30,208.74,209.12,208.01,208.65,3215200,198.63
2012-03-29,206.09,208.50,206.02,208.27,3403700,198.27
2012-03-28,207.44,208.69,206.27,207.29,3265700,197.34
2012-03-27,208.46,208.66,207.00,207.18,2704500,197.23
2012-03-26,206.45,207.92,206.32,207.77,3418200,197.80
2012-03-23,205.89,205.96,204.56,205.48,3036200,195.62
2012-03-22,204.00,205.99,203.96,205.49,3307800,195.63
2012-03-21,204.32,205.77,204.30,204.69,3329900,194.86
2012-03-20,204.74,205.00,203.70,204.25,3695100,194.44
2012-03-19,205.71,206.53,204.50,205.72,3763200,195.84
2012-03-16,207.03,207.52,206.01,206.01,9637000,196.12
2012-03-15,204.94,206.18,204.74,206.00,3621100,196.11
2012-03-14,203.78,205.15,203.64,204.72,4602300,194.89
2012-03-13,201.72,203.90,201.61,203.78,4866000,194.00
2012-03-12,200.93,201.57,200.23,201.00,3119700,191.35
2012-03-09,199.98,201.10,199.72,200.62,3178200,190.99
2012-03-08,199.24,199.99,198.65,199.81,3145800,190.22
2012-03-07,198.09,198.57,197.31,197.77,3346900,188.28
2012-03-06,199.14,199.64,196.81,197.26,5214700,187.79
2012-03-05,198.36,201.19,198.30,200.66,6938000,191.03
2012-03-02,197.10,198.89,197.06,198.81,3727400,189.27
2012-03-01,197.23,198.47,196.93,197.53,3560300,188.05
2012-02-29,197.86,199.17,196.45,196.73,5117100,187.29
2012-02-28,197.75,198.96,197.43,197.98,3167400,188.48
2012-02-27,196.78,198.71,196.10,197.53,3758400,188.05
2012-02-24,198.38,198.56,196.61,197.76,3353200,188.27
2012-02-23,193.87,199.23,193.28,197.61,8032700,188.12
2012-02-22,193.03,194.74,192.75,193.87,3275800,184.56
2012-02-21,193.73,194.24,192.46,193.39,3293600,184.11
2012-02-17,193.71,193.86,192.30,193.42,3746500,184.13
2012-02-16,192.61,193.25,192.00,193.02,3525500,183.75
2012-02-15,192.31,193.44,191.26,192.25,4020900,183.02
2012-02-14,191.76,192.60,190.83,192.22,3398100,182.99
2012-02-13,193.31,193.69,191.74,192.62,2458800,183.37
2012-02-10,191.76,192.43,191.28,192.42,3391100,183.18
2012-02-09,193.03,194.46,192.55,193.13,3876400,183.86
2012-02-08,192.78,193.58,191.73,192.95,3803800,183.69
2012-02-07,192.45,194.14,191.97,193.35,3433000,183.35
2012-02-06,192.48,193.76,192.00,192.82,3639800,182.85
2012-02-03,192.93,194.13,192.54,193.64,4521700,183.63
2012-02-02,192.72,193.33,191.33,191.53,3907300,181.63
2012-02-01,193.21,194.81,192.41,192.62,5088800,182.66
2012-01-31,193.09,193.10,191.00,192.60,4826800,182.64
2012-01-30,189.39,192.73,188.22,192.50,4359000,182.55
2012-01-27,190.01,191.77,189.81,190.46,3360400,180.61
2012-01-26,191.79,192.79,190.47,190.98,4004700,181.11
2012-01-25,191.33,192.24,189.61,191.73,4359700,181.82
2012-01-24,188.63,192.30,188.52,191.93,5345700,182.01
2012-01-23,187.91,190.52,187.67,189.98,5751700,180.16
2012-01-20,185.77,188.97,184.75,188.52,12849700,178.77
2012-01-19,181.79,182.36,180.35,180.52,8567200,171.19
2012-01-18,179.83,181.60,179.50,181.07,4600600,171.71
2012-01-17,180.36,182.00,179.32,180.00,6003400,170.69
2012-01-13,179.48,179.61,177.35,179.16,5279200,169.90
2012-01-12,181.86,181.91,178.38,180.55,6881000,171.22
2012-01-11,180.73,182.81,180.50,182.32,4110800,172.89
2012-01-10,183.23,183.72,181.20,181.31,5161000,171.94
2012-01-09,182.20,182.27,180.27,181.59,5201200,172.20
2012-01-06,184.39,184.48,182.31,182.54,4897100,173.10
2012-01-05,184.81,185.03,183.10,184.66,4463100,175.11
2012-01-04,185.57,186.33,184.94,185.54,4346700,175.95
2012-01-03,186.73,188.71,186.00,186.30,5646000,176.67
2011-12-30,186.33,186.48,183.85,183.88,3530900,174.37
2011-12-29,184.07,186.23,184.01,186.18,2941600,176.55
2011-12-28,185.19,185.40,183.34,183.99,2872000,174.48
2011-12-27,184.97,185.85,184.39,184.95,2775200,175.39
2011-12-23,183.11,184.85,181.89,184.75,3052300,175.20
2011-12-22,182.71,182.80,181.00,182.04,5052000,172.63
2011-12-21,183.22,183.50,179.04,181.47,9282500,172.09
2011-12-20,185.50,187.33,184.76,187.24,4740100,177.56
2011-12-19,184.51,184.69,182.25,182.89,5039900,173.43
2011-12-16,188.01,188.01,181.91,183.57,11849400,174.08
2011-12-15,190.48,191.20,186.89,187.48,4474500,177.79
2011-12-14,189.84,190.28,188.00,188.72,5057700,178.96
2011-12-13,193.46,194.30,190.64,191.15,5008400,181.27
2011-12-12,193.64,193.90,191.22,192.18,3796100,182.24
2011-12-09,192.91,194.87,192.40,194.56,4847900,184.50
2011-12-08,192.48,193.80,191.07,191.58,4369000,181.68
2011-12-07,191.99,194.90,191.28,194.05,5081700,184.02
2011-12-06,190.65,193.53,190.32,192.94,4144900,182.97
2011-12-05,191.18,193.61,190.38,190.84,5699400,180.97
2011-12-02,189.92,191.33,189.45,189.66,4962200,179.85
2011-12-01,187.01,189.99,186.77,189.45,4858800,179.66
2011-11-30,184.57,188.35,184.21,188.00,7836800,178.28
2011-11-29,182.02,183.31,180.84,180.94,3661600,171.59
2011-11-28,182.71,182.93,180.67,182.21,4524200,172.79
2011-11-25,178.01,179.56,177.06,177.06,2232800,167.91
2011-11-23,180.67,181.49,177.52,177.95,4800900,168.75
2011-11-22,182.22,182.98,180.29,181.31,4178600,171.94
2011-11-21,183.37,183.96,180.00,181.48,5145100,172.10
2011-11-18,186.71,186.97,184.66,185.24,4440900,175.66
2011-11-17,186.81,188.83,183.39,185.73,5840500,176.13
2011-11-16,187.82,189.90,186.30,186.62,4616800,176.97
2011-11-15,187.49,189.97,185.64,188.75,4585300,178.99
2011-11-14,189.17,189.84,186.85,187.35,6038600,177.66
2011-11-11,185.27,187.83,185.14,187.38,3665300,177.69
2011-11-10,183.58,184.77,181.87,183.35,3881600,173.87
2011-11-09,184.20,185.24,181.16,182.24,5494800,172.82
2011-11-08,187.48,187.88,185.51,187.25,4330600,177.57
2011-11-07,186.22,187.73,184.75,187.32,3530800,176.92
2011-11-04,186.27,187.14,184.74,186.38,3237600,176.04
2011-11-03,185.13,187.78,184.02,187.30,4953500,176.91
2011-11-02,184.00,185.25,183.03,183.92,4136600,173.71
2011-11-01,181.55,183.26,180.74,181.35,5881200,171.29
2011-10-31,185.59,186.91,184.63,184.63,4710000,174.38
2011-10-28,185.57,188.07,185.28,187.45,5009800,177.05
2011-10-27,184.99,187.00,183.18,185.88,7057800,175.56
2011-10-26,181.74,182.28,179.03,181.97,5387700,171.87
2011-10-25,181.66,182.97,180.01,180.36,5373100,170.35
2011-10-24,181.51,183.39,180.62,182.25,5890600,172.14
2011-10-21,179.11,181.67,178.75,181.63,8054200,171.55
2011-10-20,178.13,179.24,176.17,177.25,7513800,167.41
2011-10-19,179.68,179.81,177.01,177.39,6708300,167.55
2011-10-18,178.00,179.38,176.25,178.90,15729400,168.97
2011-10-17,189.71,190.16,185.90,186.59,8790300,176.24
2011-10-14,188.19,190.53,187.73,190.53,5368200,179.96
2011-10-13,184.97,187.50,184.50,186.82,4399200,176.45
2011-10-12,186.08,188.00,185.65,186.12,5338200,175.79
2011-10-11,184.59,186.00,184.11,185.00,5330500,174.73
2011-10-10,183.00,186.63,182.90,186.62,5784800,176.26
2011-10-07,182.32,183.72,181.64,182.39,6842600,172.27
2011-10-06,176.81,181.99,175.66,181.69,7180900,171.61
2011-10-05,174.57,177.30,172.68,176.85,5851700,167.04
2011-10-04,171.54,175.07,168.88,174.74,9200000,165.04
2011-10-03,174.36,177.92,173.04,173.29,9042600,163.67
2011-09-30,176.01,178.27,174.75,174.87,7807400,165.17
2011-09-29,179.69,180.91,175.53,179.17,6944300,169.23
2011-09-28,177.97,180.75,177.08,177.55,7732200,167.70
2011-09-27,176.82,179.62,176.43,177.71,7638800,167.85
2011-09-26,170.96,174.70,169.86,174.51,6745700,164.83
2011-09-23,166.99,169.54,165.76,169.34,5586600,159.94
2011-09-22,168.33,169.97,166.50,168.62,8195600,159.26
2011-09-21,175.00,177.67,172.62,173.02,7043100,163.42
2011-09-20,173.57,177.43,172.70,174.72,6209600,165.02
2011-09-19,169.50,173.87,169.43,173.13,4755600,163.52
2011-09-16,171.33,172.99,169.74,172.99,11048100,163.39
2011-09-15,168.64,170.16,167.23,170.09,5464400,160.65
2011-09-14,164.01,169.66,161.99,167.24,6980700,157.96
2011-09-13,163.64,163.92,161.54,163.43,4723800,154.36
2011-09-12,160.04,162.44,158.76,162.42,5247200,153.41
2011-09-09,164.57,165.19,160.81,161.37,6743900,152.41
2011-09-08,167.00,169.58,165.10,165.25,6027200,156.08
2011-09-07,167.28,167.90,166.16,167.31,6796600,158.03
2011-09-06,163.06,165.55,162.20,165.11,5761200,155.95
2011-09-02,167.69,168.93,166.00,166.98,4979100,157.71
2011-09-01,172.71,173.68,170.12,170.33,5463900,160.88
2011-08-31,173.29,173.72,170.71,171.91,6074200,162.37
2011-08-30,172.06,173.51,170.88,172.51,4477700,162.94
2011-08-29,170.58,172.72,170.36,172.62,5293400,163.04
2011-08-26,164.85,169.33,163.28,169.14,6438200,159.75
2011-08-25,167.52,168.53,164.85,165.58,6751600,156.39
2011-08-24,164.13,166.83,163.35,166.76,6427000,157.51
2011-08-23,160.65,164.59,159.53,164.32,6923300,155.20
2011-08-22,161.35,161.68,157.62,158.98,7249100,150.16
2011-08-19,162.17,163.94,157.13,157.54,14068600,148.80
2011-08-18,166.32,166.46,160.16,163.83,15082600,154.74
2011-08-17,171.57,172.99,169.89,171.48,5129700,161.96
2011-08-16,172.19,172.19,169.00,171.24,5585400,161.74
2011-08-15,171.32,174.00,170.39,172.99,7645400,163.39
2011-08-12,168.50,169.38,165.83,168.20,5187000,158.87
2011-08-11,164.10,168.77,162.94,166.73,9175600,157.48
2011-08-10,168.18,169.23,161.85,162.54,13993600,153.52
2011-08-09,167.46,171.05,162.00,170.61,12517600,161.14
2011-08-08,168.83,172.61,166.00,166.22,15804900,157.00
2011-08-05,172.10,174.22,166.52,172.98,11871800,162.67
2011-08-04,176.50,177.92,171.18,171.48,11022300,161.26
2011-08-03,177.67,179.23,175.41,178.83,6722000,168.17
2011-08-02,179.95,182.29,177.86,178.05,5770400,167.44
2011-08-01,182.60,183.69,178.50,180.75,5842700,169.98
2011-07-29,180.26,183.43,179.73,181.85,6665600,171.01
2011-07-28,181.06,183.27,180.88,181.80,4478800,170.97
2011-07-27,182.01,182.91,180.93,181.35,5806800,170.54
2011-07-26,182.94,184.05,182.65,182.93,4356200,172.03
2011-07-25,183.89,184.96,183.28,183.70,4987000,172.75
2011-07-22,184.64,185.63,184.26,185.18,4516100,174.15
2011-07-21,183.59,185.50,182.90,184.90,4958400,173.88
2011-07-20,183.84,184.42,183.00,183.65,5901100,172.71
2011-07-19,178.74,185.21,178.65,185.21,13245600,174.17
2011-07-18,174.73,176.46,173.58,175.28,8879700,164.84
2011-07-15,175.08,175.94,174.07,175.54,5347100,165.08
2011-07-14,174.40,176.10,173.84,174.23,4613100,163.85
2011-07-13,174.90,176.32,174.00,174.32,4074800,163.93
2011-07-12,174.93,175.37,173.89,174.05,5036800,163.68
2011-07-11,174.90,176.15,174.61,174.99,4766500,164.56
2011-07-08,175.49,176.49,175.01,176.49,4399900,165.97
2011-07-07,176.78,177.27,176.12,176.48,5905600,165.96
2011-07-06,175.19,177.77,175.09,177.71,5885900,167.12
2011-07-05,173.52,175.43,173.52,175.43,4586500,164.98
2011-07-01,171.61,174.65,171.49,174.54,5181700,164.14
2011-06-30,171.11,172.45,170.75,171.55,5105200,161.33
2011-06-29,170.61,170.86,169.82,170.54,3817100,160.38
2011-06-28,168.33,170.70,168.01,170.01,4850000,159.88
2011-06-27,165.74,168.24,165.21,167.62,4446700,157.63
2011-06-24,165.85,165.94,164.57,165.07,4402600,155.23
2011-06-23,164.06,166.73,163.80,166.12,5271500,156.22
2011-06-22,165.59,166.81,165.10,165.68,3960500,155.81
2011-06-21,165.20,166.75,164.00,166.22,5387300,156.31
2011-06-20,163.70,165.61,163.59,165.02,3956100,155.19
2011-06-17,164.24,165.10,163.58,164.44,7149700,154.64
2011-06-16,162.06,163.63,161.78,162.67,4861100,152.98
2011-06-15,162.75,163.41,161.52,162.33,5225600,152.66
2011-06-14,163.87,164.57,163.65,164.12,7050000,154.34
2011-06-13,164.44,164.46,162.73,163.17,5099200,153.45
2011-06-10,164.57,164.84,162.87,163.18,4683300,153.46
2011-06-09,165.01,165.96,164.76,164.84,4299800,155.02
2011-06-08,163.27,164.85,163.26,164.34,3850800,154.55
2011-06-07,165.11,165.24,163.61,163.69,4187000,153.94
2011-06-06,164.76,165.58,164.27,164.75,3619700,154.93
2011-06-03,164.30,165.89,164.13,165.05,5230500,155.21
2011-06-02,166.44,167.10,165.71,166.09,3854100,156.19
2011-06-01,168.90,169.58,166.50,166.56,5134600,156.63
2011-05-31,168.44,169.89,167.82,168.93,9123400,158.86
2011-05-27,167.91,168.47,167.00,167.50,3277600,157.52
2011-05-26,167.46,167.50,165.90,167.18,5771300,157.22
2011-05-25,167.63,168.40,167.51,167.75,3882100,157.75
2011-05-24,168.50,168.67,167.51,167.99,4643600,157.98
2011-05-23,168.58,168.69,167.07,168.26,5144000,158.23
2011-05-20,170.40,171.15,169.38,170.16,4869900,160.02
2011-05-19,170.86,171.40,169.32,170.59,3538300,160.42
2011-05-18,170.10,171.19,169.46,170.44,4154300,160.28
2011-05-17,167.85,171.41,166.53,170.50,8773200,160.34
2011-05-16,169.81,170.64,168.31,168.86,4662200,158.80
2011-05-13,171.70,172.15,169.44,169.92,5167400,159.79
2011-05-12,169.65,172.77,168.65,172.24,5138500,161.98
2011-05-11,170.30,170.52,167.82,169.50,4663200,159.40
2011-05-10,169.25,170.90,169.22,170.38,4934800,160.23
2011-05-09,168.39,169.85,168.31,169.10,3594800,159.02
2011-05-06,169.03,170.15,168.24,168.89,4839400,158.83
2011-05-05,170.47,170.87,167.50,168.46,7332000,157.72
2011-05-04,172.36,172.62,169.59,170.62,6890300,159.74
2011-05-03,172.00,173.48,171.23,172.87,5007700,161.84
2011-05-02,172.11,173.54,171.49,172.15,5396200,161.17
2011-04-29,171.10,173.00,170.48,170.58,5587700,159.70
2011-04-28,169.99,171.38,169.70,170.78,5087700,159.89
2011-04-27,168.61,170.59,168.46,170.37,5299700,159.50
2011-04-26,167.99,169.20,167.40,168.49,7300000,157.74
2011-04-25,167.65,168.77,167.23,167.67,3583800,156.98
2011-04-21,165.63,168.45,164.86,168.28,6158400,157.55
2011-04-20,163.10,165.89,162.19,164.75,10891800,154.24
2011-04-19,165.71,166.38,164.44,165.40,6547100,154.85
2011-04-18,164.64,166.16,162.86,165.94,6160700,155.36
2011-04-15,165.00,166.34,164.87,166.21,5287400,155.61
2011-04-14,163.84,165.36,163.16,164.97,4699100,154.45
2011-04-13,163.97,164.93,163.66,163.95,4181900,153.49
2011-04-12,163.36,163.77,162.30,163.25,3860600,152.84
2011-04-11,163.44,164.00,163.11,163.95,4139000,153.49
2011-04-08,164.35,164.38,163.16,164.05,3324100,153.59
2011-04-07,164.10,164.55,163.28,164.38,3666700,153.90
2011-04-06,164.34,164.75,163.81,164.04,3774800,153.58
2011-04-05,163.81,164.70,163.62,163.99,3612000,153.53
2011-04-04,164.42,164.73,163.58,164.25,3225100,153.77
2011-04-01,163.70,164.42,163.04,164.27,4381900,153.79
2011-03-31,163.40,164.06,163.07,163.07,3860800,152.67
2011-03-30,163.55,163.99,163.02,163.60,3394100,153.17
2011-03-29,161.34,163.09,161.15,162.88,3456700,152.49
2011-03-28,161.54,162.58,161.12,161.37,3972800,151.08
2011-03-25,160.98,162.74,160.76,162.18,5348100,151.84
2011-03-24,160.23,160.71,158.84,160.04,5145800,149.83
2011-03-23,158.00,160.08,157.53,159.53,4782500,149.36
2011-03-22,158.56,158.61,157.52,158.00,4311400,147.92
2011-03-21,157.64,159.63,157.07,157.68,5784000,147.62
2011-03-18,156.50,156.95,154.32,155.89,11450000,145.95
2011-03-17,154.00,154.50,152.70,154.18,7376400,144.35
2011-03-16,156.52,156.98,151.71,153.00,12195300,143.24
2011-03-15,157.35,159.64,156.88,159.02,6475800,148.88
2011-03-14,161.16,161.98,160.09,161.39,4300500,151.10
2011-03-11,162.40,163.24,160.84,162.43,4271000,152.07
2011-03-10,164.64,164.67,161.38,162.02,7041400,151.69
2011-03-09,163.47,167.72,163.28,165.86,9086600,155.28
2011-03-08,159.70,163.43,159.21,162.28,5384800,151.93
2011-03-07,161.60,162.98,158.85,159.93,5312000,149.73
2011-03-04,163.40,164.31,160.65,161.83,4910700,151.51
2011-03-03,161.42,164.00,161.27,163.48,4057800,153.05
2011-03-02,159.43,161.11,159.41,160.16,3413000,149.95
2011-03-01,163.15,163.15,159.88,159.97,4382800,149.77
2011-02-28,162.36,162.99,161.24,161.88,4773000,151.56
2011-02-25,161.06,162.34,160.86,162.28,4518400,151.93
2011-02-24,159.63,161.27,159.03,160.77,5707500,150.52
2011-02-23,161.81,162.68,160.14,160.18,5998100,149.96
2011-02-22,163.57,164.26,161.78,161.95,5209300,151.62
2011-02-18,164.46,164.84,164.10,164.84,4245000,154.33
2011-02-17,163.30,164.67,162.85,164.24,3230500,153.77
2011-02-16,163.33,163.60,162.75,163.40,3216000,152.98
2011-02-15,162.89,163.57,162.52,162.84,3768700,152.45
2011-02-14,164.18,164.38,162.85,163.22,4129800,152.81
2011-02-11,163.98,165.01,163.31,163.85,5185200,153.40
2011-02-10,163.90,165.00,163.18,164.09,5737800,153.62
2011-02-09,165.62,165.97,164.10,164.65,4633600,154.15
2011-02-08,164.82,166.25,164.32,166.05,5612600,155.46
2011-02-07,164.08,164.99,164.02,164.82,4928100,153.70
2011-02-04,163.48,164.14,163.22,164.00,3755200,152.94
2011-02-03,163.16,164.20,162.81,163.53,4683400,152.50
2011-02-02,163.40,163.60,162.61,163.30,3904000,152.28
2011-02-01,162.11,163.94,162.00,163.56,5831300,152.52
2011-01-31,159.18,162.00,158.68,162.00,7197200,151.07
2011-01-28,161.05,161.92,158.67,159.21,6725600,148.47
2011-01-27,161.43,162.18,160.86,161.07,4878300,150.20
2011-01-26,161.67,161.90,160.42,161.04,5353100,150.17
2011-01-25,159.21,164.35,159.00,161.44,8260800,150.55
2011-01-24,155.42,159.79,155.33,159.63,7285100,148.86
2011-01-21,156.40,156.78,154.96,155.50,7009000,145.01
2011-01-20,154.53,155.96,154.45,155.80,7439900,145.29
2011-01-19,153.26,156.13,152.83,155.69,12141000,145.19
2011-01-18,149.82,151.46,149.38,150.65,9176900,140.49
2011-01-14,148.89,150.00,148.47,150.00,4544200,139.88
2011-01-13,149.24,149.29,148.25,148.82,3445800,138.78
2011-01-12,147.99,149.29,147.67,149.10,4091500,139.04
2011-01-11,148.20,148.35,146.75,147.28,4163600,137.34
2011-01-10,147.58,148.06,147.23,147.64,3633400,137.68
2011-01-07,148.79,148.86,146.94,147.93,4135700,137.95
2011-01-06,147.13,148.79,146.82,148.66,5029200,138.63
2011-01-05,147.34,147.48,146.73,147.05,4657400,137.13
2011-01-04,147.56,148.22,146.64,147.64,5060100,137.68
2011-01-03,147.21,148.20,147.14,147.48,4603800,137.53
2010-12-31,146.73,147.07,145.96,146.76,2969800,136.86
2010-12-30,146.36,147.11,146.25,146.67,3039100,136.77
2010-12-29,146.00,147.50,145.71,146.52,3661100,136.63
2010-12-28,145.31,146.15,145.06,145.71,2699600,135.88
2010-12-27,145.12,145.70,145.00,145.34,2314700,135.53
2010-12-23,145.89,146.33,145.33,145.89,2424500,136.05
2010-12-22,145.66,146.40,145.58,145.95,3388800,136.10
2010-12-21,144.99,145.99,144.33,145.74,3777100,135.91
2010-12-20,145.39,145.54,144.39,144.51,3995000,134.76
2010-12-17,144.69,145.50,144.40,145.00,10027000,135.22
2010-12-16,144.84,145.32,144.15,144.55,4178600,134.80
2010-12-15,145.13,145.72,144.31,144.72,4447400,134.96
2010-12-14,144.26,146.01,144.26,145.82,4800800,135.98
2010-12-13,145.14,145.40,144.21,144.28,4741000,134.55
2010-12-10,144.88,144.95,143.73,144.82,3503800,135.05
2010-12-09,145.94,145.94,143.52,144.30,4405300,134.56
2010-12-08,144.35,145.65,143.84,144.98,4961400,135.20
2010-12-07,146.02,146.30,143.87,144.02,4828600,134.30
2010-12-06,144.54,145.87,144.52,144.99,3321800,135.21
2010-12-03,144.25,145.68,144.25,145.38,3710600,135.57
2010-12-02,144.33,145.85,144.30,145.18,5374000,135.38
2010-12-01,143.61,145.13,143.51,144.41,6822800,134.67
2010-11-30,142.24,142.76,141.28,141.46,7674800,131.92
2010-11-29,143.53,143.67,141.50,142.89,5040300,133.25
2010-11-26,145.30,145.30,143.57,143.90,2081300,134.19
2010-11-24,143.95,146.44,143.82,145.81,4874100,135.97
2010-11-23,144.24,144.53,142.33,143.18,4570300,133.52
2010-11-22,144.00,145.43,143.56,145.39,3730700,135.58
2010-11-19,144.38,145.35,143.99,145.05,5015900,135.26
2010-11-18,143.04,144.99,142.75,144.36,4236200,134.62
2010-11-17,142.49,142.49,141.39,141.95,4785900,132.37
2010-11-16,142.93,143.38,141.18,142.24,6342100,132.64
2010-11-15,143.89,144.75,143.27,143.64,3827700,133.95
2010-11-12,144.59,145.77,143.55,143.74,4731500,134.04
2010-11-11,144.70,145.50,143.35,145.43,4752200,135.62
2010-11-10,146.09,146.79,145.63,146.55,5172000,136.66
2010-11-09,146.70,147.53,145.63,146.14,5700600,136.28
2010-11-08,145.35,146.58,145.25,146.46,4459700,136.58
2010-11-05,145.94,146.93,145.67,146.92,4995800,136.40
2010-11-04,144.82,146.84,144.71,146.79,6622500,136.28
2010-11-03,144.24,144.46,142.63,144.17,5182100,133.85
2010-11-02,143.85,144.71,143.71,143.84,4626400,133.54
2010-11-01,143.64,144.26,142.32,143.32,5674600,133.06
2010-10-29,140.90,144.00,140.75,143.60,8439300,133.32
2010-10-28,141.84,141.95,140.42,140.90,5481600,130.81
2010-10-27,139.52,141.57,139.00,141.43,6465300,131.30
2010-10-26,139.29,142.00,138.53,140.67,7327100,130.60
2010-10-25,140.42,141.40,139.81,139.84,4870000,129.83
2010-10-22,140.15,140.75,139.46,139.67,4105300,129.67
2010-10-21,139.81,140.49,138.40,139.83,6221200,129.82
2010-10-20,138.28,139.87,138.13,139.07,6945500,129.11
2010-10-19,137.30,139.34,136.70,138.03,14159100,128.15
2010-10-18,140.90,143.03,140.84,142.83,10322700,132.60
2010-10-15,142.10,142.10,140.54,141.06,7220400,130.96
2010-10-14,140.35,141.50,139.69,141.50,5653100,131.37
2010-10-13,139.91,141.48,139.78,140.37,8784300,130.32
2010-10-12,138.40,139.99,138.27,139.85,5637300,129.84
2010-10-11,138.79,139.94,138.64,139.66,4004300,129.66
2010-10-08,138.40,139.09,138.06,138.85,4540800,128.91
2010-10-07,137.92,138.88,137.52,138.72,6440800,128.79
2010-10-06,136.88,137.96,136.83,137.84,4783000,127.97
2010-10-05,136.18,137.90,136.12,137.66,6202500,127.80
2010-10-04,135.23,135.92,134.39,135.25,4059900,125.57
2010-10-01,135.51,136.28,135.09,135.64,5621200,125.93
2010-09-30,135.50,136.11,133.67,134.14,6425800,124.54
2010-09-29,134.40,135.80,134.34,135.48,5151200,125.78
2010-09-28,134.67,135.14,133.71,134.89,7481300,125.23
2010-09-27,133.51,135.00,133.51,134.65,6155400,125.01
2010-09-24,132.42,134.15,132.34,134.11,7122400,124.51
2010-09-23,131.42,132.78,131.22,131.67,3898800,122.24
2010-09-22,131.61,132.58,131.40,132.57,4922400,123.08
2010-09-21,131.45,132.80,130.78,131.98,5267900,122.53
2010-09-20,130.24,132.09,130.11,131.79,7145500,122.35
2010-09-17,129.92,130.60,129.70,130.19,10397400,120.87
2010-09-16,129.20,129.95,128.80,129.67,4685000,120.39
2010-09-15,128.65,129.96,128.54,129.43,4762500,120.16
2010-09-14,128.43,129.92,128.43,128.85,4850500,119.62
2010-09-13,128.63,130.00,128.52,129.61,5271300,120.33
2010-09-10,126.99,128.29,126.26,127.99,4418700,118.83
2010-09-09,127.27,127.57,126.15,126.36,3436700,117.31
2010-09-08,126.02,126.52,125.39,126.08,4477500,117.05
2010-09-07,126.99,127.36,125.88,125.95,4353300,116.93
2010-09-03,126.22,127.60,125.90,127.58,5142900,118.45
2010-09-02,126.03,126.23,124.65,125.04,5103300,116.09
2010-09-01,125.31,126.31,124.52,125.77,5623100,116.77
2010-08-31,123.31,123.99,122.28,123.13,5624200,114.31
2010-08-30,125.08,125.27,123.40,123.40,3604000,114.57
2010-08-27,123.83,124.80,122.42,124.73,6214200,115.80
2010-08-26,125.78,125.78,122.78,122.78,7746600,113.99
2010-08-25,124.57,125.60,124.00,125.27,5235300,116.30
2010-08-24,125.21,126.02,124.57,124.90,5621200,115.96
2010-08-23,127.57,128.03,126.44,126.47,4034400,117.42
2010-08-20,128.72,128.98,126.96,127.50,6246300,118.37
2010-08-19,128.67,129.59,128.02,128.90,5402400,119.67
2010-08-18,128.87,130.20,127.80,129.39,4883200,120.13
2010-08-17,128.83,129.85,127.90,128.45,4298300,119.25
2010-08-16,127.47,128.23,126.96,127.77,4009200,118.62
2010-08-13,127.96,128.46,127.33,127.87,4669400,118.72
2010-08-12,127.69,128.78,127.52,128.30,5132200,119.11
2010-08-11,130.69,130.69,129.46,129.83,6316100,120.53
2010-08-10,131.18,132.49,130.77,131.84,5471700,122.40
2010-08-09,130.79,132.34,130.40,132.00,6131700,122.55
2010-08-06,130.41,130.48,128.76,130.14,6136200,120.82
2010-08-05,130.73,131.98,130.53,131.83,4520600,121.79
2010-08-04,130.46,131.50,129.85,131.27,4567500,121.27
2010-08-03,130.03,131.04,129.33,130.37,5091800,120.44
2010-08-02,129.25,131.20,129.25,130.76,6437500,120.80
2010-07-30,127.43,128.98,127.04,128.40,6021000,118.62
2010-07-29,129.06,129.50,127.14,128.02,8994200,118.27
2010-07-28,128.67,129.35,127.88,128.43,4248800,118.65
2010-07-27,128.78,129.17,127.89,128.63,4648200,118.83
2010-07-26,128.18,128.43,127.14,128.41,5174900,118.63
2010-07-23,127.30,128.80,127.00,128.38,5078000,118.60
2010-07-22,126.32,127.78,126.05,127.47,6909000,117.76
2010-07-21,126.44,126.50,124.62,125.27,8615500,115.73
2010-07-20,122.97,126.56,122.93,126.55,16337400,116.91
2010-07-19,128.67,130.38,128.37,129.79,8388600,119.90
2010-07-16,129.96,130.15,127.85,128.03,7002900,118.28
2010-07-15,129.87,130.92,129.55,130.72,6186800,120.76
2010-07-14,129.32,131.60,129.14,130.72,6607200,120.76
2010-07-13,128.97,130.98,128.69,130.48,6687700,120.54
2010-07-12,127.37,128.83,127.16,128.67,4206900,118.87
2010-07-09,127.90,128.20,127.29,127.96,3898000,118.21
2010-07-08,127.37,128.15,126.74,127.97,5439300,118.22
2010-07-07,123.47,127.12,123.47,127.00,7090300,117.33
2010-07-06,123.58,124.63,122.17,123.46,6348700,114.06
2010-07-02,123.29,123.29,120.61,121.86,6454500,112.58
2010-07-01,123.55,124.21,121.61,122.57,9742100,113.23
2010-06-30,124.83,125.22,123.00,123.48,8018000,114.07
2010-06-29,127.35,128.40,124.12,125.09,9376200,115.56
2010-06-28,127.65,129.47,127.22,128.98,6335100,119.16
2010-06-25,128.34,129.10,127.12,127.12,10420400,117.44
2010-06-24,129.57,129.73,127.70,128.19,5565500,118.43
2010-06-23,129.25,131.47,129.09,130.11,6855800,120.20
2010-06-22,130.37,131.47,129.07,129.30,6030200,119.45
2010-06-21,131.42,131.94,130.22,130.65,6857800,120.70
2010-06-18,131.02,131.25,130.13,130.15,9581400,120.24
2010-06-17,130.07,131.03,129.86,130.98,5571000,121.00
2010-06-16,128.34,130.68,128.34,130.35,6401000,120.42
2010-06-15,128.93,129.95,128.37,129.79,6652500,119.90
2010-06-14,128.50,129.97,128.49,128.50,6753000,118.71
2010-06-11,126.73,128.80,126.44,128.45,5820200,118.67
2010-06-10,125.99,128.22,125.80,127.68,7479700,117.95
2010-06-09,124.83,125.84,123.58,123.90,7795500,114.46
2010-06-08,124.26,124.46,122.82,123.72,8399200,114.30
2010-06-07,125.57,125.86,124.13,124.13,6951400,114.67
2010-06-04,126.37,127.10,124.67,125.28,9669200,115.74
2010-06-03,127.75,128.22,126.46,127.96,6645300,118.21
2010-06-02,124.85,127.50,124.35,127.41,7705300,117.70
2010-06-01,124.69,126.88,124.20,124.34,7135400,114.87
2010-05-28,125.96,126.28,124.29,125.26,7421900,115.72
2010-05-27,125.05,126.39,124.77,126.39,7725900,116.76
2010-05-26,124.89,125.94,123.00,123.23,9083200,113.84
2010-05-25,121.47,124.95,121.47,124.52,9494800,115.03
2010-05-24,125.26,126.02,124.04,124.45,6868600,114.97
2010-05-21,122.16,125.61,121.40,125.42,12639500,115.87
2010-05-20,127.22,127.96,123.68,123.80,13176500,114.37
2010-05-19,129.37,130.50,127.82,128.86,8669300,119.04
2010-05-18,131.26,131.99,129.90,129.95,9330000,120.05
2010-05-17,130.68,131.76,128.70,130.44,8923400,120.50
2010-05-14,131.06,131.67,129.41,131.19,9920100,121.20
2010-05-13,130.93,133.10,130.85,131.48,10497800,121.46
2010-05-12,127.16,132.85,127.01,132.68,16626900,122.57
2010-05-11,125.21,128.42,125.15,126.89,6498900,117.22
2010-05-10,126.27,126.67,125.06,126.27,8463900,116.65
2010-05-07,123.36,124.39,120.00,122.10,10584800,112.80
2010-05-06,126.29,127.93,116.00,123.92,13168800,114.48
2010-05-05,127.12,128.23,126.87,127.46,6072800,117.15
2010-05-04,128.89,128.93,126.57,128.12,8285000,117.76
2010-05-03,129.39,130.14,128.80,129.60,4992100,119.12
2010-04-30,130.43,130.64,128.84,129.00,6266700,118.57
2010-04-29,130.55,131.21,130.15,130.46,5786900,119.91
2010-04-28,129.40,130.47,129.03,130.10,7122300,119.58
2010-04-27,129.90,132.00,128.71,128.82,10916700,118.40
2010-04-26,129.76,131.04,129.54,130.73,5285400,120.16
2010-04-23,129.08,130.10,128.71,129.99,6197300,119.48
2010-04-22,128.64,129.36,127.77,129.13,6018500,118.69
2010-04-21,129.87,130.27,128.50,128.99,7559200,118.56
2010-04-20,129.20,130.33,128.26,129.69,15216500,119.20
2010-04-19,130.38,132.28,130.38,132.23,11353700,121.53
2010-04-16,130.68,132.17,130.25,130.63,9546200,120.06
2010-04-15,130.53,131.14,130.19,130.89,6425300,120.30
2010-04-14,129.73,131.42,129.46,131.25,8545800,120.63
2010-04-13,128.26,129.43,127.84,129.03,6819100,118.59
2010-04-12,128.57,128.96,128.24,128.36,3992300,117.98
2010-04-09,127.88,128.87,127.12,128.76,5185100,118.35
2010-04-08,128.04,128.23,127.20,127.61,6006900,117.29
2010-04-07,128.53,129.27,128.01,128.48,5157000,118.09
2010-04-06,128.68,129.30,128.05,128.93,3926300,118.50
2010-04-05,128.38,129.80,128.14,129.35,4118700,118.89
2010-04-01,128.95,129.31,127.55,128.25,4980500,117.88
2010-03-31,128.23,128.75,127.65,128.25,4904800,117.88
2010-03-30,128.90,129.13,128.25,128.77,3426600,118.35
2010-03-29,129.30,129.95,128.26,128.59,4643000,118.19
2010-03-26,128.93,129.78,128.72,129.26,5550800,118.80
2010-03-25,129.36,130.73,129.13,129.24,7603200,118.79
2010-03-24,128.63,129.95,128.47,128.53,6669300,118.13
2010-03-23,127.94,129.43,127.64,129.37,5978500,118.91
2010-03-22,127.11,128.39,126.57,127.98,5651900,117.63
2010-03-19,127.71,128.93,126.78,127.71,10744300,117.38
2010-03-18,127.46,128.75,127.45,128.38,4954400,118.00
2010-03-17,128.90,128.93,127.36,127.76,6348400,117.43
2010-03-16,128.00,128.88,127.45,128.67,6134900,118.26
2010-03-15,127.40,128.34,127.28,127.83,4497700,117.49
2010-03-12,127.91,128.37,127.51,127.94,5169500,117.59
2010-03-11,125.71,127.81,125.71,127.60,7922200,117.28
2010-03-10,125.99,126.36,125.21,125.62,6916200,115.46
2010-03-09,126.27,126.29,125.20,125.55,7528800,115.40
2010-03-08,127.06,127.50,126.36,126.41,6199300,116.19
2010-03-05,127.17,127.55,127.04,127.25,6140200,116.96
2010-03-04,127.07,127.07,125.47,126.72,6032300,116.47
2010-03-03,127.73,128.02,126.68,126.88,6390000,116.62
2010-03-02,128.70,129.09,127.13,127.42,6013300,117.11
2010-03-01,127.50,128.83,127.47,128.57,4577700,118.17
2010-02-26,127.01,128.00,126.74,127.16,4784200,116.87
2010-02-25,126.05,127.24,125.57,127.07,5658700,116.79
2010-02-24,127.02,128.27,126.81,127.59,4782000,117.27
2010-02-23,126.48,127.66,126.00,126.46,4591900,116.23
2010-02-22,127.30,127.43,126.31,126.85,3808100,116.59
2010-02-19,127.35,128.06,126.87,127.19,6303100,116.90
2010-02-18,126.13,128.00,126.00,127.81,5525900,117.47
2010-02-17,125.50,126.53,125.21,126.33,5827400,116.11
2010-02-16,124.91,125.23,124.11,125.23,6777300,115.10
2010-02-12,123.01,124.05,121.61,124.00,8017700,113.97
2010-02-11,122.58,124.20,122.06,123.73,5089000,113.72
2010-02-10,122.94,123.65,122.21,122.81,5219100,112.88
2010-02-09,122.65,124.20,122.46,123.21,6044500,113.24
2010-02-08,123.15,123.22,121.74,121.88,5718500,112.02
2010-02-05,123.04,123.72,121.83,123.52,8617000,113.02
2010-02-04,125.19,125.44,122.90,123.00,9126900,112.55
2010-02-03,125.16,126.07,125.07,125.66,4177100,114.98
2010-02-02,124.79,125.81,123.95,125.53,5899900,114.86
2010-02-01,123.23,124.95,122.78,124.67,7242900,114.08
2010-01-29,124.32,125.00,121.90,122.39,11571200,111.99
2010-01-28,127.03,127.04,123.05,123.75,9622200,113.23
2010-01-27,125.82,126.96,125.04,126.33,8719200,115.59
2010-01-26,125.92,127.75,125.41,125.75,7135300,115.06
2010-01-25,126.33,126.89,125.71,126.12,5738500,115.40
2010-01-22,128.67,128.89,125.37,125.50,10088600,114.84
2010-01-21,130.47,130.69,128.06,129.00,9608600,118.04
2010-01-20,130.46,131.15,128.95,130.25,15197500,119.18
2010-01-19,131.63,134.25,131.56,134.14,13916200,122.74
2010-01-15,132.03,132.89,131.09,131.78,8494400,120.58
2010-01-14,130.55,132.71,129.91,132.31,7111800,121.07
2010-01-13,130.39,131.12,129.16,130.23,6455400,119.16
2010-01-12,129.03,131.33,129.00,130.51,8081500,119.42
2010-01-11,131.06,131.06,128.67,129.48,5730400,118.48
2010-01-08,129.07,130.92,129.05,130.85,4197200,119.73
2010-01-07,129.87,130.25,128.91,129.55,5840600,118.54
2010-01-06,130.68,131.49,129.81,130.00,5605300,118.95
2010-01-05,131.68,131.85,130.10,130.85,6841400,119.73
2010-01-04,131.18,132.97,130.85,132.45,6155300,121.19
2009-12-31,132.41,132.85,130.75,130.90,4223400,119.78
2009-12-30,131.23,132.68,130.68,132.57,3867000,121.30
2009-12-29,132.28,132.37,131.80,131.85,4184200,120.65
2009-12-28,130.99,132.31,130.72,132.31,5800400,121.07
2009-12-24,129.89,130.57,129.48,130.57,4265100,119.47
2009-12-23,129.70,130.00,129.30,130.00,4127600,118.95
2009-12-22,129.30,129.98,129.19,129.93,5535500,118.89
2009-12-21,127.80,128.94,127.68,128.65,4772500,117.72
2009-12-18,127.97,128.39,127.00,127.91,9106600,117.04
2009-12-17,128.00,128.56,127.12,127.40,5909500,116.57
2009-12-16,128.74,129.60,128.35,128.71,6372500,117.77
2009-12-15,129.46,129.86,127.94,128.49,7862600,117.57
2009-12-14,129.65,129.98,129.60,129.93,5201300,118.89
2009-12-11,129.01,129.77,128.71,129.68,6597200,118.66
2009-12-10,128.13,129.47,128.09,129.34,7077800,118.35
2009-12-09,126.70,128.39,126.11,128.39,6071900,117.48
2009-12-08,126.97,127.35,126.16,126.80,5351400,116.03
2009-12-07,126.88,127.53,126.59,127.04,4144400,116.24
2009-12-04,128.40,128.90,126.00,127.25,7068500,116.44
2009-12-03,127.60,128.47,127.25,127.55,5760000,116.71
2009-12-02,127.32,128.39,127.16,127.21,4597900,116.40
2009-12-01,127.29,128.39,126.85,127.94,6578600,117.07
2009-11-30,125.12,126.60,124.92,126.35,6302700,115.61
2009-11-27,124.59,126.62,124.26,125.70,3319200,115.02
2009-11-25,127.88,128.22,127.08,127.28,3967700,116.46
2009-11-24,127.90,128.32,127.14,127.93,4816500,117.06
2009-11-23,127.70,128.94,127.65,128.20,7003500,117.31
2009-11-20,127.17,127.69,126.46,126.96,5354200,116.17
2009-11-19,127.28,127.84,126.51,127.54,5308400,116.70
2009-11-18,128.05,128.35,127.55,128.15,3970100,117.26
2009-11-17,127.43,128.65,127.40,128.63,1027500,117.70
2009-11-16,127.17,128.24,127.03,128.21,7822500,117.32
2009-11-13,126.41,127.80,126.27,127.03,4979700,116.24
2009-11-12,126.61,127.65,126.11,126.26,5345400,115.53
2009-11-11,126.55,127.30,125.94,127.19,6530800,116.38
2009-11-10,125.30,127.05,125.17,126.91,6444500,116.13
2009-11-09,123.92,126.00,123.49,126.00,7764600,115.29
2009-11-06,122.51,123.49,122.23,123.49,4979600,113.00
2009-11-05,122.12,123.50,122.00,123.10,6701800,112.14
2009-11-04,121.46,122.50,121.16,121.29,6353300,110.49
2009-11-03,119.53,121.19,119.53,121.16,5706800,110.37
2009-11-02,120.77,121.93,119.50,120.56,7049400,109.82
2009-10-30,122.63,123.25,120.48,120.61,7711700,109.87
2009-10-29,122.15,123.03,121.60,122.87,6309400,111.93
2009-10-28,120.47,121.68,119.87,121.50,8780400,110.68
2009-10-27,120.18,122.14,119.15,120.65,9445400,109.90
2009-10-26,120.61,122.44,119.55,120.11,6538500,109.41
2009-10-23,122.95,123.06,120.00,120.36,6799200,109.64
2009-10-22,120.75,123.00,120.34,122.69,6027000,111.76
2009-10-21,122.18,124.11,120.86,120.87,7171000,110.10
2009-10-20,123.36,123.50,121.50,122.82,8780700,111.88
2009-10-19,121.76,123.36,121.61,123.06,7514100,112.10
2009-10-16,123.15,123.70,121.25,121.64,19216900,110.81
2009-10-15,127.56,128.00,126.32,127.98,11904600,116.58
2009-10-14,127.71,128.61,126.60,128.35,9545500,116.92
2009-10-13,126.22,127.39,126.20,127.02,7581300,115.71
2009-10-12,125.44,127.10,125.20,127.04,7730500,115.73
2009-10-09,122.43,126.00,122.30,125.93,13123100,114.71
2009-10-08,122.52,122.98,121.85,122.29,6498000,111.40
2009-10-07,121.12,122.85,120.94,122.78,5872000,111.84
2009-10-06,120.39,121.59,120.22,121.35,6659100,110.54
2009-10-05,118.90,120.18,118.13,119.75,5673300,109.08
2009-10-02,117.40,119.66,117.26,119.02,7581900,108.42
2009-10-01,119.39,119.61,117.56,117.90,7067500,107.40
2009-09-30,119.18,120.00,117.55,119.61,7733300,108.96
2009-09-29,119.36,119.94,118.60,118.81,6748800,108.23
2009-09-28,120.52,122.00,118.94,119.33,8248600,108.70
2009-09-25,120.27,121.65,120.10,121.08,5187900,110.30
2009-09-24,120.69,121.65,120.40,120.94,5426800,110.17
2009-09-23,121.26,122.74,120.71,120.82,5538100,110.06
2009-09-22,122.09,122.11,120.98,121.61,5564700,110.78
2009-09-21,121.03,122.08,120.88,121.57,4515100,110.74
2009-09-18,122.45,122.88,121.62,122.11,9935800,111.23
2009-09-17,121.14,122.78,121.05,121.88,8392600,111.02
2009-09-16,119.50,122.00,119.30,121.82,11236700,110.97
2009-09-15,118.78,119.45,118.16,119.35,6536000,108.72
2009-09-14,117.00,118.99,116.94,118.88,4758600,108.29
2009-09-11,117.80,119.25,117.47,118.05,5893700,107.54
2009-09-10,116.99,117.83,116.75,117.67,4889400,107.19
2009-09-09,117.03,117.67,116.16,116.76,5248100,106.36
2009-09-08,117.94,118.17,116.63,117.16,5797500,106.73
2009-09-04,116.58,117.50,116.21,117.46,3451700,107.00
2009-09-03,116.55,116.73,115.15,116.33,4936200,105.97
2009-09-02,116.34,117.24,116.00,116.09,5178800,105.75
2009-09-01,117.67,118.93,116.50,116.69,6303800,106.30
2009-08-31,117.10,118.06,116.92,118.05,5439400,107.54
2009-08-28,120.10,120.23,117.77,118.22,6235700,107.69
2009-08-27,118.73,119.59,117.85,119.43,4356900,108.79
2009-08-26,118.64,119.85,117.51,119.47,4515500,108.83
2009-08-25,119.25,120.15,118.71,118.83,4652200,108.25
2009-08-24,119.92,120.88,119.10,119.32,6363400,108.69
2009-08-21,119.65,120.01,118.55,119.90,8306800,109.22
2009-08-20,118.44,119.41,118.10,118.95,4841700,108.36
2009-08-19,116.36,118.77,116.12,118.57,4837900,108.01
2009-08-18,116.81,118.00,116.73,117.63,4286200,107.15
2009-08-17,116.69,117.44,116.21,116.86,5349600,106.45
2009-08-14,119.29,119.74,117.62,118.57,4796400,108.01
2009-08-13,119.28,119.78,118.63,119.58,5489200,108.93
2009-08-12,117.60,119.96,117.42,119.29,6289700,108.67
2009-08-11,118.03,118.50,117.32,117.79,4844500,107.30
2009-08-10,118.17,119.19,117.97,118.70,3981300,108.13
2009-08-07,118.11,119.91,118.11,119.33,5763200,108.70
2009-08-06,118.31,118.40,116.70,117.38,6003100,106.93
2009-08-05,118.52,119.00,117.86,118.47,5025800,107.42
2009-08-04,119.17,119.80,119.02,119.60,4993500,108.44
2009-08-03,118.88,119.96,118.69,119.92,6108200,108.73
2009-07-31,117.56,118.99,117.56,117.93,5329600,106.93
2009-07-30,118.00,119.37,117.67,117.86,6803100,106.86
2009-07-29,116.36,117.28,116.05,117.26,5100900,106.32
2009-07-28,116.63,117.52,116.34,117.28,5782900,106.34
2009-07-27,116.95,117.92,116.57,117.63,5069200,106.66
2009-07-24,116.68,118.15,116.63,117.64,6261000,106.66
2009-07-23,115.06,118.00,115.06,117.06,8461400,106.14
2009-07-22,116.18,117.20,115.09,115.57,8813400,104.79
2009-07-21,115.87,117.04,115.38,117.04,8301700,106.12
2009-07-20,114.53,116.88,114.39,116.44,10682500,105.58
2009-07-17,113.41,115.53,113.16,115.42,20188900,104.65
2009-07-16,106.84,110.97,106.79,110.64,14997900,100.32
2009-07-15,104.75,107.22,104.60,107.22,8699100,97.22
2009-07-14,103.42,103.62,102.52,103.25,5413500,93.62
2009-07-13,101.28,103.65,100.19,103.62,9494300,93.95
2009-07-10,100.97,101.72,99.80,100.83,7465900,91.42
2009-07-09,101.12,102.78,100.85,102.08,6153200,92.56
2009-07-08,100.29,101.17,99.50,100.68,7380800,91.29
2009-07-07,101.34,101.96,100.03,100.19,6685600,90.84
2009-07-06,101.57,102.23,100.47,101.65,6522500,92.17
2009-07-02,103.80,103.91,101.73,101.73,7026700,92.24
2009-07-01,105.00,106.27,104.73,104.84,5537300,95.06
2009-06-30,105.69,106.03,103.81,104.42,7512600,94.68
2009-06-29,105.99,106.18,105.16,105.83,4681800,95.96
2009-06-26,106.50,106.50,105.05,105.68,5127900,95.82
2009-06-25,103.70,106.79,103.51,106.06,6900600,96.17
2009-06-24,105.39,106.48,103.72,104.15,6395200,94.43
2009-06-23,104.75,104.87,103.79,104.44,5152600,94.70
2009-06-22,105.18,105.88,104.23,104.52,7295400,94.77
2009-06-19,106.31,106.65,105.50,105.89,13559000,96.01
2009-06-18,106.93,107.53,106.12,106.33,6206900,96.41
2009-06-17,107.46,107.88,106.88,107.00,7366200,97.02
2009-06-16,108.47,109.14,107.27,107.32,7231000,97.31
2009-06-15,107.63,108.83,107.24,107.62,8567600,97.58
2009-06-12,108.40,109.28,107.75,108.21,7250900,98.11
2009-06-11,108.75,110.64,108.56,109.40,9134300,99.19
2009-06-10,109.20,109.28,107.05,108.35,7578100,98.24
2009-06-09,108.15,109.14,107.99,108.14,8585900,98.05
2009-06-08,106.64,107.98,105.50,107.49,6363800,97.46
2009-06-05,107.33,108.40,106.75,107.24,7665000,97.24
2009-06-04,106.17,106.87,105.60,106.33,5468500,96.41
2009-06-03,106.53,106.60,105.11,106.49,7688000,96.56
2009-06-02,107.51,108.80,106.66,106.83,7045800,96.86
2009-06-01,106.94,108.67,106.67,108.37,7725000,98.26
2009-05-29,104.47,106.50,103.95,106.28,6871800,96.36
2009-05-28,103.34,105.14,102.68,104.69,6127500,94.92
2009-05-27,104.34,105.17,102.91,102.93,7119600,93.33
2009-05-26,101.32,105.63,101.02,105.02,7211200,95.22
2009-05-22,102.67,103.31,101.75,101.89,5596200,92.38
2009-05-21,103.07,103.25,101.74,102.82,7411500,93.23
2009-05-20,105.51,105.98,103.81,104.05,7083100,94.34
2009-05-19,104.33,106.12,104.00,105.51,7079200,95.67
2009-05-18,102.00,104.71,101.94,104.58,7429500,94.82
2009-05-15,100.90,103.07,100.57,101.37,8367400,91.91
2009-05-14,101.72,102.71,100.77,101.05,9445100,91.62
2009-05-13,102.88,103.10,101.35,102.26,8202100,92.72
2009-05-12,102.98,104.38,102.37,103.94,7961600,94.24
2009-05-11,101.09,103.88,100.95,102.90,8253000,93.30
2009-05-08,103.58,103.75,99.83,101.49,11575500,92.02
2009-05-07,104.65,104.80,101.83,102.59,8521400,93.02
2009-05-06,105.23,105.50,103.71,104.62,7530900,94.86
2009-05-05,106.00,106.82,105.51,105.85,6750000,95.48
2009-05-04,105.26,106.75,104.61,106.19,8313900,95.78
2009-05-01,103.78,104.86,102.94,104.61,6234200,94.36
2009-04-30,104.55,106.05,102.85,103.21,10654500,93.09
2009-04-29,101.98,105.00,101.67,104.04,9783700,93.84
2009-04-28,99.36,102.73,99.25,101.94,11110500,91.95
2009-04-27,99.61,101.69,99.29,99.95,8611400,90.15
2009-04-24,101.17,101.58,99.50,100.08,10157500,90.27
2009-04-23,102.65,102.78,99.80,101.42,9440400,91.48
2009-04-22,101.17,103.86,101.06,102.55,12120000,92.50
2009-04-21,98.41,102.48,98.20,102.31,15226700,92.28
2009-04-20,100.29,101.19,99.21,100.43,12524700,90.59
2009-04-17,101.18,102.04,99.69,101.27,10214200,91.35
2009-04-16,99.74,101.92,99.18,101.43,9259500,91.49
2009-04-15,98.23,99.06,96.44,98.85,8164200,89.16
2009-04-14,99.08,99.95,98.27,99.27,6276700,89.54
2009-04-13,100.28,101.65,99.04,99.95,7797200,90.15
2009-04-09,102.01,102.45,100.25,101.70,8013700,91.73
2009-04-08,99.45,101.55,99.00,101.19,7285200,91.27
2009-04-07,100.17,100.50,98.52,98.75,8768400,89.07
2009-04-06,100.90,101.85,100.00,101.56,8819800,91.61
2009-04-03,99.73,102.66,99.71,102.22,10962900,92.20
2009-04-02,99.15,101.99,98.38,100.82,16219000,90.94
2009-04-01,96.13,98.00,95.70,97.61,12212900,88.04
2009-03-31,94.96,98.66,94.85,96.89,14553700,87.39
2009-03-30,92.00,94.74,91.80,94.52,10964000,85.26
2009-03-27,95.99,96.00,92.75,94.15,15745200,84.92
2009-03-26,98.47,99.20,97.75,98.78,11434600,89.10
2009-03-25,98.47,99.86,96.09,97.95,12017000,88.35
2009-03-24,97.69,99.55,97.52,98.30,9346700,88.67
2009-03-23,93.70,98.71,93.70,98.71,12407200,89.04
2009-03-20,93.16,95.00,92.18,92.51,12193900,83.44
2009-03-19,92.84,93.35,91.51,92.66,9899300,83.58
2009-03-18,89.46,92.90,89.41,91.95,17954300,82.94
2009-03-17,91.11,92.91,90.45,92.91,11489700,83.80
2009-03-16,91.65,93.00,90.54,91.22,11793700,82.28
2009-03-13,90.40,90.65,89.29,90.36,9111900,81.50
2009-03-12,88.59,90.60,87.49,90.40,11829200,81.54
2009-03-11,87.51,89.54,86.72,88.62,11823900,79.93
2009-03-10,85.11,87.25,83.64,87.25,15914800,78.70
2009-03-09,84.70,86.80,83.02,83.48,13151800,75.30
2009-03-06,87.47,88.25,83.81,85.81,15186000,77.40
2009-03-05,88.13,90.16,87.02,87.48,14930100,78.91
2009-03-04,88.97,91.24,87.60,89.49,15391700,80.72
2009-03-03,90.16,90.18,87.19,87.77,13744100,79.17
2009-03-02,91.17,91.90,88.75,89.05,15231700,80.32
2009-02-27,88.12,93.28,88.01,92.03,21311200,83.01
2009-02-26,86.85,90.20,86.33,88.97,17423200,80.25
2009-02-25,86.00,87.12,82.85,85.90,12646400,77.48
2009-02-24,84.63,87.08,84.10,86.40,12915300,77.93
2009-02-23,89.30,89.33,84.19,84.37,13509600,76.10
2009-02-20,88.05,89.90,87.34,88.79,12400700,80.09
2009-02-19,91.06,92.16,88.45,88.93,12622700,80.21
2009-02-18,91.17,92.25,90.44,91.51,8492600,82.54
2009-02-17,91.73,92.49,90.50,90.67,8903500,81.78
2009-02-13,94.79,95.18,93.57,93.84,6742400,84.64
2009-02-12,94.41,95.20,92.20,95.07,9917700,85.75
2009-02-11,93.48,95.77,93.00,95.16,10765700,85.83
2009-02-10,95.58,96.82,92.96,93.27,13541300,84.13
2009-02-09,95.93,96.98,94.72,96.82,8165800,87.33
2009-02-06,92.51,97.10,91.65,96.14,13055900,86.72
2009-02-05,92.13,93.20,91.22,92.41,11622900,82.90
2009-02-04,93.74,94.91,91.82,92.83,10189800,83.28
2009-02-03,91.07,93.73,90.16,93.48,8864500,83.86
2009-02-02,90.60,91.86,89.69,90.93,9926400,81.57
2009-01-30,92.23,93.48,91.25,91.65,9617000,82.22
2009-01-29,93.58,94.58,92.02,92.51,9233500,82.99
2009-01-28,92.70,94.94,91.91,94.82,13407200,85.06
2009-01-27,91.77,91.97,90.50,91.66,8720800,82.23
2009-01-26,89.77,92.67,89.52,91.60,9840800,82.18
2009-01-23,88.40,90.70,87.81,89.49,10253700,80.28
2009-01-22,89.83,90.74,88.11,90.07,12350700,80.80
2009-01-21,86.29,91.60,86.00,91.42,24905000,82.01
2009-01-20,84.76,84.92,81.76,81.98,13800100,73.55
2009-01-16,84.61,85.74,83.08,84.92,11245300,76.18
2009-01-15,83.61,84.83,82.26,84.12,11734800,75.47
2009-01-14,84.20,84.82,82.11,83.19,9470000,74.63
2009-01-13,85.50,86.59,84.79,85.34,7657200,76.56
2009-01-12,84.57,86.60,84.42,85.71,8072700,76.89
2009-01-09,87.05,87.50,84.25,84.70,7440300,75.99
2009-01-08,87.81,88.14,85.98,87.18,7231800,78.21
2009-01-07,87.83,88.80,87.12,87.79,8455100,78.76
2009-01-06,87.11,90.41,86.37,89.23,9649500,80.05
2009-01-05,86.42,87.67,86.18,86.82,8315700,77.89
2009-01-02,83.89,87.59,83.89,87.37,7558200,78.38
2008-12-31,83.50,85.00,83.50,84.16,6667700,75.50
2008-12-30,81.83,83.64,81.52,83.55,5774400,74.95
2008-12-29,81.72,81.72,79.68,81.25,6062600,72.89
2008-12-26,80.93,81.80,80.55,81.33,3101300,72.96
2008-12-24,80.55,81.22,79.92,80.52,2415200,72.24
2008-12-23,82.35,82.81,80.13,80.60,6374400,72.31
2008-12-22,83.27,83.45,80.32,81.99,7083300,73.55
2008-12-19,85.22,85.22,82.97,83.52,13098600,74.93
2008-12-18,85.77,86.64,82.96,84.00,8029500,75.36
2008-12-17,85.44,87.27,84.66,85.84,8592000,77.01
2008-12-16,83.11,86.84,82.87,86.40,11559800,77.51
2008-12-15,82.51,83.54,80.00,82.77,8848200,74.25
2008-12-12,78.68,82.94,78.06,82.20,10381700,73.74
2008-12-11,81.50,82.86,79.77,80.58,10682400,72.29
2008-12-10,83.95,84.99,81.83,82.86,8187000,74.33
2008-12-09,83.82,85.43,82.20,82.69,9356400,74.18
2008-12-08,82.57,85.88,81.73,84.86,11177600,76.13
2008-12-05,76.78,81.50,75.31,80.59,11212000,72.30
2008-12-04,80.03,80.83,76.18,77.44,10914000,69.47
2008-12-03,78.62,81.00,76.99,80.67,9757800,72.37
2008-12-02,77.80,80.00,76.14,79.84,9305200,71.63
2008-12-01,80.95,81.36,76.79,76.90,10265000,68.99
2008-11-28,81.00,81.90,80.10,81.60,3908300,73.20
2008-11-26,79.52,81.79,78.61,81.67,8240600,73.27
2008-11-25,81.37,82.40,78.22,80.65,12519700,72.35
2008-11-24,75.74,82.09,75.00,79.89,15023200,71.67
2008-11-21,72.74,76.98,69.50,74.88,19804500,67.18
2008-11-20,75.00,78.39,70.51,71.74,17634700,64.36
2008-11-19,79.93,81.00,75.73,75.97,12606400,68.15
2008-11-18,79.13,80.93,77.00,80.08,13050600,71.84
2008-11-17,79.40,79.74,77.16,77.48,10315300,69.51
2008-11-14,82.63,85.40,79.50,80.33,12023700,72.07
2008-11-13,79.62,84.39,75.40,84.21,15103600,75.55
2008-11-12,80.73,82.40,79.57,79.74,11368400,71.54
2008-11-11,83.25,84.29,80.25,82.74,10013600,74.23
2008-11-10,87.99,88.10,82.74,83.87,9685100,75.24
2008-11-07,85.78,86.71,84.25,86.27,7927800,77.39
2008-11-06,87.68,88.83,84.28,85.15,12522000,76.39
2008-11-05,92.93,93.40,89.70,89.94,8706200,80.24
2008-11-04,94.76,94.76,92.07,93.40,10173000,83.32
2008-11-03,92.64,94.67,92.17,92.68,7686300,82.68
2008-10-31,90.90,94.19,89.03,92.97,10506300,82.94
2008-10-30,91.01,92.40,88.90,90.69,12033800,80.91
2008-10-29,87.74,91.00,86.25,88.20,12692000,78.69
2008-10-28,81.40,87.61,79.52,87.28,14205900,77.86
2008-10-27,80.27,84.50,79.01,79.66,11099100,71.07
2008-10-24,79.27,84.31,78.82,82.07,12287300,73.22
2008-10-23,84.09,85.89,81.00,84.35,12358000,75.25
2008-10-22,87.00,87.59,80.80,83.60,14198100,74.58
2008-10-21,92.22,92.46,88.57,88.86,9716400,79.27
2008-10-20,92.21,93.31,89.33,92.51,9747100,82.53
2008-10-17,91.75,95.91,87.71,90.78,15230700,80.99
2008-10-16,89.38,92.00,84.35,91.52,16271300,81.65
2008-10-15,92.77,95.29,87.71,88.29,11330800,78.77
2008-10-14,96.42,99.00,92.00,93.60,15114200,83.50
2008-10-13,90.44,93.61,86.95,92.21,17101600,82.26
2008-10-10,87.41,91.66,83.51,87.75,24637400,78.28
2008-10-09,95.29,95.31,88.23,89.00,21293600,79.40
2008-10-08,91.51,97.48,89.98,90.55,17980400,80.78
2008-10-07,101.50,102.62,94.24,95.65,11416100,85.33
2008-10-06,101.21,103.00,96.60,100.62,11521400,89.77
2008-10-03,105.16,110.95,103.03,103.44,9637900,92.28
2008-10-02,108.48,109.97,103.04,104.74,11458200,93.44
2008-10-01,115.51,116.80,107.75,110.13,13134400,98.25
2008-09-30,115.83,116.96,111.81,116.96,18991900,104.34
2008-09-29,117.44,118.43,109.95,114.46,9586700,102.11
2008-09-26,117.21,121.01,117.01,119.42,4760500,106.54
2008-09-25,117.75,121.99,116.12,120.11,6539200,107.15
2008-09-24,116.93,118.17,114.26,116.46,6574100,103.90
2008-09-23,116.21,118.17,114.14,115.36,8012800,102.92
2008-09-22,118.45,120.14,116.02,116.21,8844000,103.67
2008-09-19,119.59,124.00,117.50,118.85,14432600,106.03
2008-09-18,112.91,118.59,111.04,115.12,15995000,102.70
2008-09-17,114.79,115.50,110.61,111.47,12298000,99.45
2008-09-16,113.73,117.64,113.32,116.05,13673200,103.53
2008-09-15,115.36,118.41,115.19,115.19,9908300,102.76
2008-09-12,118.66,119.28,116.82,118.97,6635100,106.14
2008-09-11,116.60,119.37,116.11,119.20,9737400,106.34
2008-09-10,116.40,119.95,116.10,118.04,11852200,105.31
2008-09-09,117.78,118.10,115.00,115.04,8106300,102.63
2008-09-08,118.00,118.28,115.14,117.29,10452800,104.64
2008-09-05,114.15,115.09,113.17,114.33,8811400,102.00
2008-09-04,117.99,118.90,114.90,115.00,10133800,102.59
2008-09-03,118.34,118.65,115.15,118.34,11316600,105.57
2008-09-02,122.87,124.00,117.90,118.41,11749800,105.64
2008-08-29,123.71,123.99,121.63,121.73,7156000,108.60
2008-08-28,124.06,125.45,123.58,124.58,5448200,111.14
2008-08-27,122.42,124.85,122.18,123.38,5843800,110.07
2008-08-26,122.58,122.85,121.50,122.50,6218200,109.29
2008-08-25,124.48,124.93,122.70,122.86,5827400,109.61
2008-08-22,123.30,125.35,122.80,124.93,5989200,111.45
2008-08-21,121.58,123.43,121.55,122.99,6315000,109.72
2008-08-20,123.50,123.97,122.01,122.51,6871600,109.29
2008-08-19,123.63,124.79,122.01,122.56,9311600,109.34
2008-08-18,126.49,127.00,123.68,124.59,5970000,111.15
2008-08-15,127.07,127.19,125.35,126.36,5566200,112.73
2008-08-14,125.01,128.25,124.80,126.94,6813000,113.25
2008-08-13,125.00,126.99,124.75,125.80,5857800,112.23
2008-08-12,126.01,126.50,124.40,125.22,6996800,111.71
2008-08-11,128.43,128.43,125.75,126.60,7490400,112.94
2008-08-08,128.50,129.88,127.63,128.81,8561800,114.91
2008-08-07,128.30,129.97,127.90,129.05,6633500,115.13
2008-08-06,128.45,129.50,127.75,129.16,6253800,115.23
2008-08-05,128.20,128.90,127.08,128.87,6969900,114.52
2008-08-04,126.77,128.10,126.25,127.56,5994900,113.36
2008-08-01,128.52,129.30,126.28,126.64,4939700,112.54
2008-07-31,128.10,129.50,127.74,127.98,5857300,113.73
2008-07-30,128.12,129.00,127.09,128.86,5826100,114.51
2008-07-29,126.54,128.17,126.25,127.66,5979400,113.45
2008-07-28,127.69,128.44,126.13,126.25,6096800,112.19
2008-07-25,129.00,129.90,128.00,128.53,7565500,114.22
2008-07-24,129.06,130.93,128.80,130.00,8946300,115.53
2008-07-23,129.78,130.33,128.29,129.52,10230300,115.10
2008-07-22,127.50,130.00,127.26,130.00,11428600,115.53
2008-07-21,129.83,129.90,127.64,128.66,7779600,114.34
2008-07-18,125.81,130.00,125.42,129.89,18317800,115.43
2008-07-17,126.39,126.96,124.00,126.52,12298200,112.43
2008-07-16,122.81,126.89,122.25,125.94,9898800,111.92
2008-07-15,121.00,124.50,119.90,123.20,10710500,109.48
2008-07-14,123.51,124.25,121.24,121.54,8317400,108.01
2008-07-11,121.80,123.74,120.57,122.12,8841400,108.52
2008-07-10,120.66,123.54,120.66,123.18,10053600,109.47
2008-07-09,124.21,124.50,120.40,120.40,9506700,107.00
2008-07-08,120.55,123.99,120.55,123.88,9813300,110.09
2008-07-07,119.62,122.64,119.62,121.50,9131100,107.97
2008-07-03,119.95,120.78,117.89,119.54,6115200,106.23
2008-07-02,118.41,120.55,118.12,119.10,8093200,105.84
2008-07-01,117.50,119.36,116.60,119.27,10069400,105.99
2008-06-30,120.03,120.22,118.15,118.53,8439000,105.33
2008-06-27,121.02,122.05,118.26,120.05,11660400,106.68
2008-06-26,123.43,123.82,120.76,121.13,9710600,107.64
2008-06-25,123.67,125.83,123.20,124.58,7131500,110.71
2008-06-24,123.08,124.25,121.90,123.46,7552900,109.71
2008-06-23,123.00,124.50,122.40,123.46,5852300,109.71
2008-06-20,124.81,125.02,122.50,122.74,9624900,109.07
2008-06-19,123.67,125.62,122.36,125.02,7570200,111.10
2008-06-18,124.55,125.43,123.70,124.16,6614700,110.34
2008-06-17,127.10,127.10,124.62,125.10,5277900,111.17
2008-06-16,125.46,127.14,124.65,126.71,6280200,112.60
2008-06-13,124.42,126.57,124.15,126.15,6379600,112.11
2008-06-12,123.85,125.09,123.13,123.85,6748600,110.06
2008-06-11,125.90,125.90,122.86,123.25,7207200,109.53
2008-06-10,124.88,126.72,124.63,125.94,5384200,111.92
2008-06-09,125.38,126.18,124.06,125.86,5584000,111.85
2008-06-06,127.77,128.14,124.74,124.94,7886200,111.03
2008-06-05,127.41,129.04,127.20,128.47,6153300,114.17
2008-06-04,127.87,128.50,126.45,127.55,6432300,113.35
2008-06-03,127.47,129.00,127.46,127.84,7238200,113.61
2008-06-02,128.49,129.37,126.70,127.36,7599300,113.18
2008-05-30,129.22,129.99,128.80,129.43,8652900,115.02
2008-05-29,128.76,129.99,128.66,129.71,7561500,115.27
2008-05-28,127.50,129.54,126.99,129.54,9875600,115.12
2008-05-27,124.01,127.38,124.00,127.32,6989200,113.14
2008-05-23,124.35,124.91,123.77,124.20,4701500,110.37
2008-05-22,123.55,125.35,123.55,124.70,5031300,110.82
2008-05-21,125.05,126.40,123.02,123.62,8333900,109.86
2008-05-20,126.05,126.05,124.45,125.18,7017700,111.24
2008-05-19,127.68,128.21,126.05,126.49,6385200,112.41
2008-05-16,128.46,128.48,126.80,127.82,6372100,113.59
2008-05-15,127.33,128.68,126.90,128.46,7227900,114.16
2008-05-14,126.52,128.83,126.20,127.52,8888300,113.32
2008-05-13,125.12,126.70,125.03,126.58,9693400,112.49
2008-05-12,123.82,125.99,123.56,125.24,8666800,111.30
2008-05-09,124.37,124.65,123.63,124.06,5502900,110.25
2008-05-08,124.20,125.17,123.70,124.92,9794000,111.01
2008-05-07,122.78,124.98,122.41,124.14,11406800,110.32
2008-05-06,121.50,123.34,120.78,122.82,5910400,108.70
2008-05-05,122.29,123.25,121.74,122.03,6359300,108.00
2008-05-02,123.30,124.00,121.76,123.18,6916600,109.02
2008-05-01,121.06,124.43,121.06,123.61,8230200,109.40
2008-04-30,123.34,123.50,120.50,120.70,8128300,106.83
2008-04-29,122.04,123.20,122.04,122.85,7226000,108.73
2008-04-28,122.61,123.05,121.64,121.69,5605200,107.70
2008-04-25,124.50,124.50,122.06,123.08,6313400,108.93
2008-04-24,123.38,124.90,122.73,124.19,5996700,109.91
2008-04-23,123.69,124.78,122.64,123.60,7593300,109.39
2008-04-22,123.87,124.35,123.01,123.67,5417500,109.45
2008-04-21,123.62,124.51,122.05,124.35,6952800,110.06
2008-04-18,123.92,125.00,123.15,124.40,12490800,110.10
2008-04-17,122.39,123.72,120.70,123.08,18999100,108.93
2008-04-16,118.15,120.47,117.17,120.47,19317700,106.62
2008-04-15,117.10,117.67,115.54,117.17,8642000,103.70
2008-04-14,116.20,117.94,115.95,117.28,7745600,103.80
2008-04-11,117.31,117.80,115.51,116.00,9556800,102.67
2008-04-10,116.93,119.22,116.88,118.78,9149300,105.13
2008-04-09,116.50,117.72,115.72,116.77,6819100,103.35
2008-04-08,115.72,116.88,115.28,116.27,7283300,102.90
2008-04-07,116.37,117.37,115.82,116.31,6181200,102.94
2008-04-04,116.05,116.58,114.60,115.76,5733200,102.45
2008-04-03,114.35,116.82,113.86,116.02,7052900,102.68
2008-04-02,116.84,116.88,113.98,114.81,8007600,101.61
2008-04-01,115.20,118.37,114.97,116.49,11875400,103.10
2008-03-31,114.15,115.87,113.34,115.14,9707200,101.90
2008-03-28,115.86,116.75,114.21,114.57,6600900,101.40
2008-03-27,116.02,116.20,114.51,115.52,8437200,102.24
2008-03-26,117.59,117.97,114.96,116.91,9617100,103.47
2008-03-25,119.10,119.10,117.15,117.97,8443600,104.41
2008-03-24,118.57,119.79,118.13,119.06,8398000,105.37
2008-03-20,117.09,118.48,116.65,118.33,11417900,104.73
2008-03-19,118.29,118.50,116.65,116.94,9314400,103.50
2008-03-18,116.60,118.43,113.81,118.41,9966500,104.80
2008-03-17,113.00,117.04,113.00,115.55,9280300,102.27
2008-03-14,116.07,116.52,112.69,115.23,9734600,101.98
2008-03-13,115.69,116.78,113.64,115.91,9548900,102.59
2008-03-12,116.44,118.00,115.11,117.07,9083200,103.61
2008-03-11,115.80,116.56,114.04,116.49,10480600,103.10
2008-03-10,113.12,115.99,113.12,114.01,9747300,100.90
2008-03-07,111.85,114.75,111.80,113.94,8124900,100.84
2008-03-06,115.06,115.15,112.25,112.52,8018400,99.59
2008-03-05,116.41,116.41,114.25,115.39,8434200,102.13
2008-03-04,113.40,115.72,112.75,115.71,8593300,102.41
2008-03-03,113.86,114.81,113.48,114.23,6335700,101.10
2008-02-29,114.04,115.14,113.35,113.86,8475100,100.77
2008-02-28,115.60,115.90,114.56,115.24,7227200,101.99
2008-02-27,113.84,116.63,112.91,116.46,11854900,103.07
2008-02-26,109.52,114.99,109.05,114.38,18651500,101.23
2008-02-25,107.43,110.32,107.43,110.08,8158000,97.43
2008-02-22,107.14,108.48,105.71,108.07,7917200,95.65
2008-02-21,108.10,109.60,106.43,106.93,8328000,94.64
2008-02-20,105.43,108.21,104.53,107.85,7671000,95.45
2008-02-19,106.94,107.62,104.64,105.00,7376400,92.93
2008-02-15,105.27,106.25,105.00,106.16,6235600,93.96
2008-02-14,107.94,108.50,105.50,106.13,7340600,93.93
2008-02-13,107.13,108.93,106.80,108.42,6608200,95.96
2008-02-12,105.16,107.33,104.70,106.53,7650200,94.28
2008-02-11,103.05,105.55,102.87,105.14,6098300,93.05
2008-02-08,102.19,103.67,102.07,103.27,6085600,91.40
2008-02-07,102.89,104.00,100.60,102.34,11255800,90.58
2008-02-06,105.05,106.49,103.58,103.59,8265700,91.68
2008-02-05,107.06,108.05,104.68,105.02,9048900,92.59
2008-02-04,108.67,109.00,107.23,107.93,5985500,95.16
2008-02-01,107.16,109.40,105.86,109.08,8047100,96.17
2008-01-31,104.21,107.97,103.70,107.11,9054600,94.44
2008-01-30,105.85,107.65,104.86,105.65,7431100,93.15
2008-01-29,105.50,106.80,104.60,106.10,6616200,93.55
2008-01-28,104.44,105.77,103.83,104.98,7858500,92.56
2008-01-25,107.79,107.79,104.10,104.52,10025400,92.15
2008-01-24,106.38,107.51,104.68,106.91,13025700,94.26
2008-01-23,99.63,106.34,98.50,106.10,19588100,93.55
2008-01-22,98.55,103.09,98.55,101.22,15129500,89.24
2008-01-18,106.72,106.72,102.50,103.40,23871700,91.17
2008-01-17,102.00,103.45,100.05,101.10,11934000,89.14
2008-01-16,100.14,102.86,100.14,101.63,12681700,89.60
2008-01-15,102.03,104.64,101.23,101.83,11629500,89.78
2008-01-14,105.01,105.59,101.33,102.93,18009400,90.75
2008-01-11,99.20,99.46,97.04,97.67,8959900,86.11
2008-01-10,97.39,100.86,97.15,99.92,10634700,88.10
2008-01-09,97.76,99.15,97.16,98.31,10922100,86.68
2008-01-08,100.05,100.38,97.17,97.59,9434400,86.04
2008-01-07,100.25,101.00,99.03,100.05,12650400,88.21
2008-01-04,103.95,103.95,100.48,101.13,11034600,89.16
2008-01-03,104.83,105.57,103.98,104.90,7528900,92.49
2008-01-02,108.99,108.99,104.17,104.69,9503500,92.30
2007-12-31,109.51,110.00,107.26,108.10,5732300,95.31
2007-12-28,110.76,110.76,109.11,110.09,5834500,97.06
2007-12-27,110.53,111.30,109.49,109.60,4513600,96.63
2007-12-26,110.90,112.19,110.90,111.56,3849400,98.36
2007-12-24,111.20,112.00,110.55,111.65,2342400,98.44
2007-12-21,109.90,111.16,109.15,111.05,13246600,97.91
2007-12-20,107.78,109.49,107.61,108.84,8030900,95.96
2007-12-19,106.54,108.38,105.87,107.14,7031100,94.46
2007-12-18,105.08,106.97,104.13,106.31,8042000,93.73
2007-12-17,105.37,105.99,104.00,104.53,7131100,92.16
2007-12-14,107.31,107.56,104.10,105.77,9711200,93.26
2007-12-13,108.00,108.64,106.94,108.18,6252800,95.38
2007-12-12,109.17,110.20,107.38,108.47,7879800,95.64
2007-12-11,109.34,110.40,106.46,106.99,8439700,94.33
2007-12-10,109.38,110.26,109.00,109.39,4442200,96.45
2007-12-07,109.68,110.00,107.95,108.86,5985500,95.98
2007-12-06,108.00,110.00,107.93,109.70,5315500,96.72
2007-12-05,107.83,108.52,106.98,108.16,6090400,95.36
2007-12-04,105.41,107.42,104.72,106.63,6361800,94.01
2007-12-03,105.55,107.14,104.58,105.83,7918800,93.31
2007-11-30,108.57,109.19,103.93,105.18,12900200,92.73
2007-11-29,107.24,107.87,106.25,107.50,7813800,94.78
2007-11-28,104.82,108.27,104.36,107.37,9397700,94.67
2007-11-27,102.70,104.58,101.50,103.83,9117500,91.54
2007-11-26,104.26,105.15,101.72,101.97,7340700,89.90
2007-11-23,103.10,104.14,102.32,104.05,2827700,91.74
2007-11-21,101.41,104.09,101.41,102.22,7097200,90.13
2007-11-20,102.59,104.97,101.38,103.42,8393400,91.18
2007-11-19,104.34,105.39,101.34,102.22,9502200,90.13
2007-11-16,104.51,105.00,103.25,104.79,9294000,92.39
2007-11-15,103.24,105.64,103.05,103.60,8023600,91.34
2007-11-14,106.12,106.42,102.84,103.44,8453600,91.20
2007-11-13,102.73,105.74,102.50,105.27,10777900,92.81
2007-11-12,101.89,104.19,100.70,101.45,13553600,89.45
2007-11-09,104.92,104.92,99.27,100.25,18084100,88.39
2007-11-08,105.65,110.32,103.99,106.11,23092200,93.55
2007-11-07,113.56,113.64,110.90,111.08,7087000,97.94
2007-11-06,113.49,113.95,111.67,113.17,7299700,99.43
2007-11-05,115.11,115.11,112.83,113.40,7155300,99.63
2007-11-02,114.42,115.15,113.57,114.59,6114800,100.67
2007-11-01,115.50,116.09,113.32,113.65,7594400,99.85
2007-10-31,114.75,116.25,113.28,116.12,7216800,102.02
2007-10-30,114.50,114.90,113.75,114.12,4015500,100.26
2007-10-29,113.90,115.01,113.85,114.80,5103200,100.86
2007-10-26,113.00,114.00,112.07,113.73,5030300,99.92
2007-10-25,113.32,114.40,111.69,112.81,6519900,99.11
2007-10-24,114.20,114.45,111.68,112.95,8072600,99.23
2007-10-23,113.78,114.80,113.50,114.68,5562900,100.75
2007-10-22,110.97,113.88,110.96,113.37,7576900,99.60
2007-10-19,113.98,114.93,111.80,112.28,10327200,98.64
2007-10-18,114.82,116.41,114.44,114.80,7736500,100.86
2007-10-17,118.01,118.01,114.15,115.78,18100500,101.72
2007-10-16,118.02,119.94,117.50,119.60,11527300,105.08
2007-10-15,117.95,118.37,116.75,118.03,6267300,103.70
2007-10-12,118.50,118.89,117.28,117.81,5656200,103.50
2007-10-11,118.99,121.46,117.37,118.05,13018800,103.71
2007-10-10,118.00,118.80,117.68,118.62,5913800,104.21
2007-10-09,117.85,118.50,116.42,118.30,5670600,103.93
2007-10-08,116.10,118.23,115.88,117.77,4822900,103.47
2007-10-05,116.17,116.71,115.47,116.30,5749400,102.18
2007-10-04,116.20,116.75,115.00,115.69,6177500,101.64
2007-10-03,117.65,117.84,116.28,116.40,7914100,102.26
2007-10-02,119.31,119.60,118.14,118.36,6911500,103.99
2007-10-01,117.61,119.50,117.50,119.03,6777300,104.58
2007-09-28,117.14,118.50,117.10,117.80,7720200,103.49
2007-09-27,117.50,118.21,117.04,117.71,5834500,103.42
2007-09-26,116.94,118.08,116.75,117.30,6695200,103.06
2007-09-25,116.02,117.59,115.79,116.51,7045200,102.36
2007-09-24,116.90,117.43,115.85,116.25,5734300,102.13
2007-09-21,117.89,118.10,116.35,116.78,9097300,102.60
2007-09-20,116.27,117.65,116.20,116.86,5806400,102.67
2007-09-19,116.90,117.19,115.78,116.67,10311200,102.50
2007-09-18,115.00,116.78,114.83,116.63,7839500,102.47
2007-09-17,114.70,115.25,114.30,114.52,5022400,100.61
2007-09-14,115.05,116.00,114.65,115.13,6904400,101.15
2007-09-13,116.30,117.00,115.74,115.95,4802700,101.87
2007-09-12,116.95,117.40,115.69,116.00,6287200,101.91
2007-09-11,116.35,117.78,116.04,117.35,8098700,103.10
2007-09-10,116.15,117.50,115.32,115.80,6118300,101.74
2007-09-07,116.20,116.97,115.33,115.55,7511700,101.52
2007-09-06,117.92,118.75,116.24,117.62,6778600,103.34
2007-09-05,117.48,118.15,116.55,117.88,6555500,103.56
2007-09-04,116.34,118.89,116.15,118.19,8070500,103.84
2007-08-31,115.99,117.35,115.55,116.69,6883600,102.52
2007-08-30,113.62,116.00,113.62,115.37,7756100,101.36
2007-08-29,112.88,114.98,112.07,114.57,7049800,100.66
2007-08-28,112.90,113.59,111.63,112.00,6006600,98.40
2007-08-27,113.00,113.85,112.80,113.44,4921800,99.66
2007-08-24,111.45,113.25,110.81,113.24,7058700,99.49
2007-08-23,110.40,111.68,110.01,111.45,8271000,97.92
2007-08-22,110.09,110.50,109.15,110.00,6329700,96.64
2007-08-21,108.90,110.11,108.08,109.04,8458500,95.80
2007-08-20,110.90,111.10,109.13,109.22,9839800,95.96
2007-08-17,111.87,112.67,108.66,110.90,15274600,97.43
2007-08-16,110.98,111.42,103.70,109.69,16723000,96.37
2007-08-15,111.00,112.85,109.91,111.23,11640200,97.72
2007-08-14,112.83,113.15,111.74,112.05,5615600,98.44
2007-08-13,112.99,113.95,112.31,112.71,6135500,99.02
2007-08-10,109.75,113.50,109.70,112.64,9592200,98.96
2007-08-09,110.77,114.49,110.73,110.73,9086000,97.28
2007-08-08,114.30,114.60,112.26,112.98,7681400,99.26
2007-08-07,113.02,114.17,112.25,113.53,8021400,99.39
2007-08-06,111.97,113.89,111.70,113.89,7245500,99.71
2007-08-03,113.24,114.18,111.70,111.89,9571300,97.96
2007-08-02,112.10,114.05,111.50,113.23,11318900,99.13
2007-08-01,110.39,112.73,110.06,112.04,12390300,98.09
2007-07-31,114.72,114.72,110.02,110.65,17816200,96.87
2007-07-30,115.00,115.75,113.52,114.52,15095400,100.26
2007-07-27,116.62,117.95,115.62,115.62,18138700,101.22
2007-07-26,117.01,118.82,115.52,116.53,16822100,102.02
2007-07-25,116.19,118.38,115.24,118.10,11340000,103.39
2007-07-24,115.32,117.00,115.02,116.17,10499300,101.70
2007-07-23,114.88,116.43,114.85,116.38,8040900,101.89
2007-07-20,114.85,115.86,113.94,114.81,11706300,100.51
2007-07-19,115.00,116.48,114.65,115.86,17281600,101.43
2007-07-18,110.25,111.88,110.04,111.08,10154100,97.25
2007-07-17,109.66,111.47,109.45,110.77,7619900,96.98
2007-07-16,108.57,110.04,108.42,109.66,8864200,96.00
2007-07-13,108.75,109.20,108.10,108.60,7124100,95.08
2007-07-12,109.35,109.65,108.22,109.28,9544100,95.67
2007-07-11,108.30,109.60,108.25,109.10,5887800,95.51
2007-07-10,108.55,109.15,108.25,108.63,6209300,95.10
2007-07-09,108.73,109.35,108.20,108.97,6046300,95.40
2007-07-06,107.79,109.66,107.66,109.03,8977200,95.45
2007-07-05,106.31,108.39,105.98,108.05,6670900,94.59
2007-07-03,105.50,107.08,105.24,106.58,4217900,93.31
2007-07-02,105.39,105.80,104.58,105.01,4701300,91.93
2007-06-29,105.96,106.58,104.10,105.25,7018400,92.14
2007-06-28,105.52,106.92,105.22,105.95,5430900,92.76
2007-06-27,104.75,105.47,104.40,105.43,5403800,92.30
2007-06-26,105.10,106.06,104.82,105.33,5229600,92.21
2007-06-25,104.73,105.77,104.50,105.10,8476400,92.01
2007-06-22,105.96,106.44,104.44,104.44,10808500,91.43
2007-06-21,105.77,107.00,105.61,106.60,5587800,93.32
2007-06-20,106.50,107.02,105.95,106.00,6541500,92.80
2007-06-19,104.93,106.66,104.90,106.50,5754000,93.24
2007-06-18,105.27,105.65,104.89,105.33,6359200,92.21
2007-06-15,104.22,105.19,103.88,105.09,9432300,92.00
2007-06-14,103.10,104.24,102.81,103.85,5165600,90.92
2007-06-13,102.85,103.26,102.10,103.12,6437600,90.28
2007-06-12,103.11,103.18,102.15,102.34,5578400,89.60
2007-06-11,102.87,104.00,102.50,103.22,7903100,90.37
2007-06-08,101.80,103.21,101.75,103.07,8216300,90.23
2007-06-07,102.46,103.17,101.56,101.80,14384600,89.12
2007-06-06,105.50,105.51,102.39,102.41,30770700,89.66
2007-06-05,106.55,106.55,105.54,105.84,5244200,92.66
2007-06-04,106.50,106.59,105.58,106.23,4569900,93.00
2007-06-01,106.62,107.24,106.02,106.54,5289200,93.27
2007-05-31,107.26,107.67,106.00,106.60,5097700,93.32
2007-05-30,105.40,107.10,105.21,106.93,7401000,93.61
2007-05-29,105.57,106.63,105.30,105.91,5420300,92.72
2007-05-25,103.90,105.43,103.85,105.18,6123000,92.08
2007-05-24,105.45,105.98,103.57,103.95,6926300,91.00
2007-05-23,106.80,107.00,105.25,105.58,4396900,92.43
2007-05-22,106.95,107.25,106.01,106.70,5313300,93.41
2007-05-21,107.67,108.00,106.87,107.04,7512200,93.71
2007-05-18,105.84,108.05,105.60,107.99,9857500,94.54
2007-05-17,105.61,106.23,104.73,105.31,7706400,92.20
2007-05-16,105.10,105.89,104.53,105.87,5613500,92.69
2007-05-15,105.40,105.80,104.70,104.83,6104200,91.78
2007-05-14,105.81,106.25,104.79,105.57,5732600,92.42
2007-05-11,104.69,105.99,104.67,105.98,6026100,92.78
2007-05-10,103.82,105.11,103.71,104.68,8959800,91.64
2007-05-09,103.93,104.75,103.70,104.38,8408100,91.38
2007-05-08,102.42,103.39,102.21,103.29,5965000,90.43
2007-05-07,102.76,103.17,102.40,103.16,5620100,89.96
2007-05-04,102.75,103.03,102.25,102.96,5464800,89.79
2007-05-03,101.75,103.00,101.35,102.80,7302200,89.65
2007-05-02,102.80,103.14,102.13,102.22,6820300,89.14
2007-05-01,102.06,103.17,102.05,103.17,8670100,89.97
2007-04-30,101.11,103.00,100.97,102.21,10050400,89.13
2007-04-27,100.30,101.17,100.06,101.17,6141400,88.23
2007-04-26,101.00,101.50,100.21,100.90,8608500,87.99
2007-04-25,98.74,101.70,98.73,101.46,14827300,88.48
2007-04-24,97.23,99.90,97.23,98.49,21450700,85.89
2007-04-23,95.16,95.73,95.05,95.21,7247400,83.03
2007-04-20,95.02,95.15,93.91,94.58,9340300,82.48
2007-04-19,94.50,94.87,94.00,94.29,9445600,82.23
2007-04-18,94.80,95.91,94.40,94.80,15871700,82.67
2007-04-17,96.30,97.66,96.02,97.12,10264000,84.70
2007-04-16,94.99,96.30,94.72,96.18,6865100,83.88
2007-04-13,95.75,95.75,94.59,94.93,6027800,82.79
2007-04-12,95.03,95.82,94.53,95.67,7085300,83.43
2007-04-11,96.51,96.70,94.95,95.16,5936900,82.99
2007-04-10,96.40,96.80,96.16,96.46,3596400,84.12
2007-04-09,96.43,96.94,96.12,96.62,4850600,84.26
2007-04-05,95.98,96.75,95.75,96.52,3307100,84.17
2007-04-04,95.80,96.45,95.57,96.21,4276200,83.90
2007-04-03,95.45,96.23,95.33,96.10,5730800,83.81
2007-04-02,94.51,95.50,94.06,95.21,5883700,83.03
2007-03-30,94.24,94.75,93.57,94.26,7638100,82.20
2007-03-29,94.66,95.11,93.96,94.57,6851500,82.47
2007-03-28,93.90,95.02,93.80,94.26,8128000,82.20
2007-03-27,94.71,95.03,94.20,94.73,4695800,82.61
2007-03-26,95.00,95.25,94.32,95.00,6729400,82.85
2007-03-23,94.82,95.22,94.65,95.03,4412500,82.87
2007-03-22,95.10,95.44,94.65,95.19,5700400,83.01
2007-03-21,94.50,95.81,93.83,95.36,7665600,83.16
2007-03-20,94.00,94.53,93.55,94.50,4560000,82.41
2007-03-19,93.95,94.32,93.39,93.99,4568100,81.97
2007-03-16,94.45,94.45,93.02,93.25,8728700,81.32
2007-03-15,93.40,93.97,93.10,93.45,5910000,81.50
2007-03-14,92.65,94.03,92.10,93.76,8713900,81.77
2007-03-13,93.86,94.47,92.62,92.71,7539100,80.85
2007-03-12,93.29,94.17,92.97,94.11,5531300,82.07
2007-03-09,93.48,94.00,92.82,93.28,6333000,81.35
2007-03-08,94.50,94.82,92.52,93.00,7403900,81.10
2007-03-07,93.97,94.85,93.62,93.94,10269100,81.92
2007-03-06,92.40,93.89,92.26,93.80,9184200,81.80
2007-03-05,90.25,92.15,90.10,91.81,10314900,80.06
2007-03-02,92.00,92.37,90.84,90.90,9451300,79.27
2007-03-01,90.25,93.05,88.77,92.27,12865700,80.47
2007-02-28,93.71,94.09,92.47,92.94,12191600,81.05
2007-02-27,96.00,96.01,92.88,93.96,11996700,81.94
2007-02-26,97.86,97.86,96.46,96.91,5922100,84.51
2007-02-23,98.40,98.44,97.41,97.73,6355800,85.23
2007-02-22,98.80,99.50,97.77,98.50,5900100,85.90
2007-02-21,98.90,99.37,98.70,99.09,4302400,86.41
2007-02-20,98.66,99.46,98.55,99.35,4124200,86.64
2007-02-16,99.12,99.25,98.63,98.99,4800700,86.33
2007-02-15,99.06,99.52,98.48,98.92,5568600,86.27
2007-02-14,98.50,99.43,98.25,99.20,5644800,86.51
2007-02-13,98.60,98.74,97.80,98.29,5702800,85.72
2007-02-12,98.80,99.20,98.22,98.58,5331000,85.97
2007-02-09,99.52,99.70,97.81,98.55,6100400,85.94
2007-02-08,98.90,99.74,98.65,99.62,6152200,86.88
2007-02-07,99.80,100.36,99.12,99.54,7698200,86.81
2007-02-06,100.00,100.40,99.54,99.85,6532800,86.81
2007-02-05,99.17,100.44,98.90,100.38,8184800,87.28
2007-02-02,99.10,99.73,98.88,99.17,6656300,86.22
2007-02-01,98.97,99.18,97.96,99.00,6610700,86.08
2007-01-31,98.80,99.48,98.35,99.15,6432600,86.21
2007-01-30,98.57,99.45,98.50,99.37,7177900,86.40
2007-01-29,97.70,98.66,97.45,98.54,7294800,85.68
2007-01-26,97.52,97.83,96.84,97.45,5771100,84.73
2007-01-25,97.22,97.92,97.22,97.51,6201300,84.78
2007-01-24,97.08,97.58,96.58,97.40,5700000,84.68
2007-01-23,96.91,97.38,96.20,97.08,10337400,84.41
2007-01-22,96.42,97.23,96.12,97.11,13539300,84.43
2007-01-19,95.00,96.85,94.55,96.17,26035800,83.62
2007-01-18,99.80,99.95,98.91,99.45,14636100,86.47
2007-01-17,100.69,100.90,99.90,100.02,8200700,86.96
2007-01-16,99.40,100.84,99.30,100.82,9602200,87.66
2007-01-12,98.99,99.69,98.50,99.34,6636500,86.37
2007-01-11,99.00,99.90,98.50,98.65,8000700,85.77
2007-01-10,98.50,99.05,97.93,98.89,8744800,85.98
2007-01-09,99.08,100.33,99.07,100.07,11108200,87.01
2007-01-08,98.50,99.50,98.35,98.90,10340000,85.99
2007-01-05,97.60,97.95,96.91,97.42,7221300,84.70
2007-01-04,97.25,98.79,96.88,98.31,10524500,85.48
2007-01-03,97.18,98.40,96.26,97.27,9196800,84.57
2006-12-29,97.00,97.88,96.83,97.15,4455900,84.47
2006-12-28,97.11,97.40,96.87,96.97,4501700,84.31
2006-12-27,96.30,97.23,96.27,97.20,4571600,84.51
2006-12-26,95.00,95.81,94.92,95.66,2278700,83.17
2006-12-22,95.75,95.98,95.24,95.25,3031500,82.82
2006-12-21,95.78,96.50,95.53,95.91,4405600,83.39
2006-12-20,96.10,96.50,95.70,96.00,3654600,83.47
2006-12-19,95.10,96.39,94.91,96.00,4933200,83.47
2006-12-18,94.95,96.16,94.80,95.44,7984900,82.98
2006-12-15,95.61,95.80,95.05,95.30,8086500,82.86
2006-12-14,94.97,95.72,94.54,95.36,4644100,82.91
2006-12-13,94.78,95.33,94.50,94.77,6441300,82.40
2006-12-12,93.60,94.85,93.30,94.12,7783800,81.83
2006-12-11,93.72,94.35,93.56,93.64,3459200,81.42
2006-12-08,93.65,94.39,93.47,93.86,4140000,81.61
2006-12-07,94.00,94.43,93.55,94.23,4310800,81.93
2006-12-06,94.48,94.87,94.01,94.12,5947300,81.83
2006-12-05,93.51,94.64,93.44,94.48,6886200,82.15
2006-12-04,92.50,93.95,92.25,93.51,7507900,81.30
2006-12-01,91.90,91.91,90.55,91.25,5445400,79.34
2006-11-30,91.35,92.48,91.25,91.92,6470700,79.92
2006-11-29,91.35,91.66,91.01,91.52,4623000,79.57
2006-11-28,90.65,91.57,90.43,91.35,4962100,79.42
2006-11-27,92.71,93.24,91.12,91.45,6284000,79.51
2006-11-24,93.05,93.75,92.98,93.35,2129800,81.16
2006-11-22,92.90,93.74,92.80,93.52,3351700,81.31
2006-11-21,93.01,93.43,92.85,93.08,3067800,80.93
2006-11-20,93.60,93.80,93.01,93.25,5010600,81.08
2006-11-17,93.42,94.05,93.31,93.81,5251000,81.56
2006-11-16,93.07,93.60,92.60,93.47,4171500,81.27
2006-11-15,93.08,93.28,92.54,93.11,4172800,80.95
2006-11-14,92.00,93.29,91.65,93.29,5873000,81.11
2006-11-13,91.55,92.43,91.41,92.07,4358300,80.05
2006-11-10,92.30,92.35,91.63,91.76,5369600,79.78
2006-11-09,92.59,93.19,92.37,92.42,4518900,80.35
2006-11-08,92.25,92.92,92.01,92.59,6022200,80.50
2006-11-07,92.42,93.40,92.41,92.75,7305200,80.38
2006-11-06,91.50,92.74,91.50,92.60,6240600,80.25
2006-11-03,91.76,92.34,91.18,91.41,4506400,79.22
2006-11-02,91.80,91.95,91.25,91.68,4895100,79.45
2006-11-01,92.50,92.68,91.50,91.80,5845700,79.56
2006-10-31,91.50,92.68,91.50,92.33,9267300,80.02
2006-10-30,89.80,92.00,89.80,91.50,5594000,79.30
2006-10-27,90.91,91.89,90.58,90.76,5840300,78.66
2006-10-26,91.83,91.93,91.25,91.54,4990300,79.33
2006-10-25,91.21,91.99,90.94,91.83,6122100,79.58
2006-10-24,90.91,91.95,90.80,91.49,9222300,79.29
2006-10-23,90.05,92.00,90.01,91.56,8862300,79.35
2006-10-20,90.04,90.70,89.55,90.48,7390900,78.41
2006-10-19,89.80,90.98,89.31,89.86,10671400,77.88
2006-10-18,90.51,92.04,89.73,89.82,27875200,77.84
2006-10-17,86.33,87.94,86.22,86.95,13295500,75.35
2006-10-16,86.08,87.60,85.75,86.71,8633100,75.15
2006-10-13,84.45,86.21,84.44,86.08,7788600,74.60
2006-10-12,84.20,84.90,84.10,84.70,4661700,73.40
2006-10-11,84.15,84.69,83.79,84.19,5210600,72.96
2006-10-10,83.71,84.63,83.56,84.19,4712900,72.96
2006-10-09,83.14,84.08,83.00,84.00,4490200,72.80
2006-10-06,82.93,83.78,82.50,83.14,5340900,72.05
2006-10-05,82.81,83.21,82.60,82.92,4956600,71.86
2006-10-04,81.65,83.25,81.63,83.10,6119300,72.02
2006-10-03,81.88,82.26,81.56,81.65,4838500,70.76
2006-10-02,81.76,82.47,81.58,81.87,4483300,70.95
2006-09-29,81.90,82.79,81.77,81.94,4770700,71.01
2006-09-28,81.85,82.35,81.72,81.99,4592300,71.06
2006-09-27,82.00,82.67,81.71,82.09,5880500,71.14
2006-09-26,81.90,82.66,81.70,82.50,4731800,71.50
2006-09-25,81.65,82.28,81.28,82.00,5683000,71.06
2006-09-22,81.75,82.12,81.01,81.21,4350200,70.38
2006-09-21,82.61,83.25,81.35,81.61,8909000,70.73
2006-09-20,82.37,83.79,82.20,83.42,7524600,72.29
2006-09-19,81.97,82.09,81.42,81.87,5088600,70.95
2006-09-18,82.56,83.21,82.17,82.24,4417600,71.27
2006-09-15,83.21,83.59,82.79,82.94,8203800,71.88
2006-09-14,81.90,83.00,81.74,82.47,4265300,71.47
2006-09-13,82.25,82.70,81.84,82.21,4920200,71.25
2006-09-12,81.14,82.50,81.06,82.28,5722200,71.31
2006-09-11,80.60,81.20,80.25,80.93,4314300,70.14
2006-09-08,79.60,80.86,79.35,80.66,4498600,69.90
2006-09-07,79.90,80.38,79.31,79.40,3913300,68.81
2006-09-06,80.29,80.69,80.17,80.28,3727600,69.57
2006-09-05,81.19,81.54,80.60,80.85,3968500,70.07
2006-09-01,81.13,81.57,80.81,81.41,3294000,70.55
2006-08-31,81.30,81.50,80.78,80.97,3786200,70.17
2006-08-30,81.26,81.68,80.84,81.22,4688800,70.39
2006-08-29,80.06,81.48,80.06,81.40,5208500,70.54
2006-08-28,79.91,80.47,79.76,80.32,5259400,69.61
2006-08-25,79.20,80.00,79.14,79.88,3427400,69.23
2006-08-24,78.90,79.50,78.87,79.38,3473300,68.79
2006-08-23,78.95,79.47,78.42,78.67,3425700,68.18
2006-08-22,79.28,79.55,78.61,78.95,4057200,68.42
2006-08-21,79.51,79.88,78.87,79.28,3676500,68.71
2006-08-18,79.38,79.97,78.63,79.90,5399200,69.24
2006-08-17,78.93,79.56,78.53,79.37,5535400,68.79
2006-08-16,77.48,79.28,77.35,79.09,7386500,68.54
2006-08-15,76.90,77.14,76.31,77.08,5985400,66.80
2006-08-14,76.05,77.49,75.60,76.68,4997400,66.45
2006-08-11,75.34,75.78,75.20,75.48,3695800,65.41
2006-08-10,75.20,76.08,75.05,75.74,3213600,65.64
2006-08-09,75.56,76.28,75.39,75.39,4480400,65.34
2006-08-08,75.63,76.26,75.11,75.33,3794700,65.28
2006-08-07,75.63,76.20,75.28,75.52,3870200,65.19
2006-08-04,76.65,76.77,75.32,75.91,5062400,65.53
2006-08-03,76.00,76.73,75.40,76.33,2765800,65.89
2006-08-02,76.21,76.93,76.20,76.32,3283800,65.88
2006-08-01,76.65,77.38,75.75,76.14,4406700,65.72
2006-07-31,76.44,77.50,76.15,77.41,5381800,66.82
2006-07-28,76.38,77.30,76.26,76.96,4165700,66.43
2006-07-27,75.83,77.29,75.75,76.15,6439100,65.73
2006-07-26,75.48,76.30,75.36,75.83,3870100,65.46
2006-07-25,75.99,76.41,75.31,75.89,5580300,65.51
2006-07-24,74.92,76.15,74.92,75.99,5611200,65.59
2006-07-21,75.49,75.50,74.50,74.86,8372500,64.62
2006-07-20,75.73,75.88,75.20,75.48,12214900,65.15
2006-07-19,76.00,77.06,76.00,76.07,14536900,65.66
2006-07-18,73.70,74.42,72.73,74.26,8667500,64.10
2006-07-17,73.35,73.94,73.20,73.70,6822700,63.62
2006-07-14,74.24,74.30,73.37,73.57,6957800,63.51
2006-07-13,75.01,75.28,73.83,74.24,8754700,64.08
2006-07-12,76.07,76.30,74.82,75.48,8372100,65.15
2006-07-11,76.25,76.65,75.44,76.47,6086500,66.01
2006-07-10,76.18,76.83,75.87,76.67,7154700,66.18
2006-07-07,78.09,78.09,76.12,76.42,6641600,65.97
2006-07-06,77.59,78.53,77.57,78.09,4333100,67.41
2006-07-05,78.00,78.39,77.52,77.77,4047800,67.13
2006-07-03,77.54,78.27,77.27,78.02,3177300,67.35
2006-06-30,77.70,77.93,76.79,76.82,7911700,66.31
2006-06-29,76.89,77.80,76.56,77.59,5448900,66.98
2006-06-28,76.53,76.60,76.06,76.56,4392100,66.09
2006-06-27,77.32,77.60,76.32,76.63,5596800,66.15
2006-06-26,77.04,77.52,76.80,77.15,3448000,66.60
2006-06-23,77.15,77.84,76.94,77.10,4520600,66.55
2006-06-22,78.16,78.37,77.00,77.19,5563700,66.63
2006-06-21,77.99,78.56,77.98,78.30,5559100,67.59
2006-06-20,77.84,78.30,77.25,77.99,6124500,67.32
2006-06-19,77.90,78.30,77.34,77.67,5302100,67.04
2006-06-16,78.44,78.53,77.57,77.95,8133500,67.29
2006-06-15,77.85,78.78,76.95,78.56,6679400,67.81
2006-06-14,76.93,77.85,76.93,77.71,6038600,67.08
2006-06-13,77.14,77.93,76.82,76.93,7374100,66.41
2006-06-12,77.63,78.09,77.01,77.02,4924900,66.48
2006-06-09,77.24,78.10,77.05,77.63,6135400,67.01
2006-06-08,78.55,79.58,76.75,77.03,13474400,66.49
2006-06-07,79.78,80.74,79.12,79.15,7924800,68.32
2006-06-06,79.06,79.90,78.50,79.76,7250600,68.85
2006-06-05,79.10,80.04,79.01,79.06,5555800,68.24
2006-06-02,80.50,80.56,79.15,79.52,7232300,68.64
2006-06-01,79.89,80.87,79.81,80.69,4866500,69.65
2006-05-31,80.15,80.83,79.61,79.90,6384900,68.97
2006-05-30,80.35,80.96,80.15,80.16,5049100,69.19
2006-05-26,80.16,80.86,79.70,80.75,3580800,69.70
2006-05-25,79.89,80.18,79.65,80.14,3995000,69.18
2006-05-24,79.35,80.04,79.06,79.78,7389600,68.87
2006-05-23,80.25,81.30,79.64,79.83,5006400,68.91
2006-05-22,79.83,80.34,79.40,80.02,6250900,69.07
2006-05-19,80.86,81.00,79.51,80.28,7019100,69.30
2006-05-18,80.50,81.35,80.03,80.66,5443600,69.63
2006-05-17,81.75,82.21,81.02,81.27,5936000,70.15
2006-05-16,83.00,83.25,82.07,82.16,4454800,70.92
2006-05-15,81.80,83.15,81.80,82.89,5776400,71.55
2006-05-12,82.47,83.69,82.30,82.39,5685700,71.12
2006-05-11,82.65,83.09,82.45,82.46,5274500,71.18
2006-05-10,82.90,83.33,82.60,82.90,3430400,71.56
2006-05-09,82.49,83.29,82.41,83.23,4072800,71.84
2006-05-08,82.60,83.22,82.30,82.89,3856500,71.55
2006-05-05,82.95,83.34,82.70,83.28,4504500,71.63
2006-05-04,82.87,83.09,82.40,82.43,3966900,70.90
2006-05-03,82.54,83.29,82.45,82.70,5721100,71.13
2006-05-02,82.11,82.74,82.00,82.42,4336400,70.89
2006-05-01,82.59,83.31,82.10,82.23,6011100,70.72
2006-04-28,83.51,83.62,81.98,82.34,8201800,70.82
2006-04-27,82.70,84.40,82.70,83.88,8174300,72.14
2006-04-26,82.84,83.48,82.71,83.35,6648800,71.69
2006-04-25,81.95,82.90,81.60,82.67,6856300,71.10
2006-04-24,81.30,82.41,81.10,82.11,6604100,70.62
2006-04-21,82.49,82.50,81.38,81.66,6117400,70.23
2006-04-20,81.65,82.85,81.64,82.02,6237200,70.54
2006-04-19,83.95,84.00,81.26,81.86,10554700,70.41
2006-04-18,81.89,83.53,81.70,83.31,7905800,71.65
2006-04-17,81.92,82.92,81.40,81.64,4634200,70.22
2006-04-13,81.18,82.60,81.12,81.98,4799700,70.51
2006-04-12,81.10,81.37,80.63,80.75,3905200,69.45
2006-04-11,81.83,82.06,80.75,81.16,5959700,69.80
2006-04-10,82.27,82.74,82.00,82.10,3627700,70.61
2006-04-07,83.60,83.80,82.44,82.48,5337500,70.94
2006-04-06,83.70,84.32,83.36,83.81,4944100,72.08
2006-04-05,83.33,84.45,83.32,84.17,5523900,72.39
2006-04-04,83.05,83.78,82.80,83.45,3853000,71.77
2006-04-03,82.72,83.59,82.65,83.06,4121600,71.44
2006-03-31,82.95,83.60,82.29,82.47,5862000,70.93
2006-03-30,82.88,83.70,82.83,83.20,4467000,71.56
2006-03-29,82.20,83.55,82.20,83.13,4392100,71.50
2006-03-28,82.86,83.39,82.29,82.43,4508600,70.90
2006-03-27,82.98,83.26,82.58,83.08,3910100,71.46
2006-03-24,82.99,83.72,82.99,83.36,4198800,71.70
2006-03-23,84.23,84.27,82.93,83.20,5105800,71.56
2006-03-22,83.35,84.68,83.35,84.45,4968600,72.63
2006-03-21,83.82,84.99,83.58,83.81,7404300,72.08
2006-03-20,83.11,83.75,82.99,83.58,3870300,71.89
2006-03-17,83.35,83.41,82.82,83.30,6414400,71.65
2006-03-16,83.43,83.72,82.61,82.87,4299500,71.28
2006-03-15,82.65,83.76,82.64,83.38,5370400,71.71
2006-03-14,81.51,82.99,81.47,82.88,4518000,71.28
2006-03-13,81.56,82.40,81.45,81.93,4571400,70.47
2006-03-10,81.03,82.25,81.03,81.57,4787200,70.16
2006-03-09,81.26,81.98,80.80,81.02,4310700,69.68
2006-03-08,80.25,81.60,80.25,81.14,5569900,69.79
2006-03-07,80.01,80.79,79.86,80.29,4330800,69.06
2006-03-06,79.91,80.64,79.90,80.00,4709500,68.81
2006-03-03,79.51,80.83,79.51,79.96,4354400,68.77
2006-03-02,79.55,80.21,79.54,79.94,4418800,68.76
2006-03-01,80.20,80.81,79.78,79.90,5172300,68.72
2006-02-28,80.10,80.55,79.71,80.24,5960700,69.01
2006-02-27,79.97,80.89,79.95,80.63,3787000,69.35
2006-02-24,80.65,80.65,79.85,80.10,3903200,68.89
2006-02-23,81.20,81.34,80.04,80.20,4979400,68.98
2006-02-22,80.00,81.65,79.97,81.35,5294300,69.97
2006-02-21,80.10,80.75,79.97,80.50,5838000,69.24
2006-02-17,80.91,81.03,80.13,80.71,5298800,69.42
2006-02-16,80.68,80.91,80.13,80.91,5310500,69.59
2006-02-15,80.86,81.50,80.50,80.85,5052000,69.54
2006-02-14,80.55,81.45,80.35,81.09,6075500,69.74
2006-02-13,81.33,81.91,80.18,80.44,5257400,69.19
2006-02-10,80.40,81.46,80.20,81.33,5371900,69.95
2006-02-09,80.40,80.80,79.50,80.40,7609200,69.15
2006-02-08,80.58,80.90,80.24,80.80,5029200,69.49
2006-02-07,79.50,80.19,79.30,79.85,5247300,68.51
2006-02-06,79.94,79.95,78.93,79.51,9568500,68.21
2006-02-03,80.55,80.77,79.72,79.97,9852000,68.61
2006-02-02,81.45,81.59,80.90,81.23,6198000,69.69
2006-02-01,80.90,82.24,80.65,81.94,5419300,70.30
2006-01-31,81.50,82.00,81.17,81.30,6771600,69.75
2006-01-30,80.21,81.81,80.21,81.63,5325100,70.03
2006-01-27,80.75,81.77,80.75,81.02,6103400,69.51
2006-01-26,81.50,81.65,80.59,80.72,7810200,69.25
2006-01-25,81.05,81.62,80.61,80.91,6374300,69.42
2006-01-24,81.39,82.15,80.80,80.85,6069000,69.36
2006-01-23,81.33,81.92,80.92,81.41,6114100,69.84
2006-01-20,83.04,83.05,81.25,81.36,8605800,69.80
2006-01-19,84.14,84.39,83.02,83.09,6483500,71.29
2006-01-18,84.00,84.70,83.52,83.80,10984800,71.89
2006-01-17,82.80,83.16,82.54,83.00,8718400,71.21
2006-01-13,83.00,83.45,82.50,83.17,6921600,71.35
2006-01-12,83.82,83.96,83.40,83.57,4924100,71.70
2006-01-11,84.37,84.81,83.40,84.17,5776400,72.21
2006-01-10,83.15,84.12,83.12,84.07,5700000,72.13
2006-01-09,83.90,84.25,83.38,83.73,6851100,71.83
2006-01-06,83.95,85.03,83.41,84.95,8196900,72.88
2006-01-05,81.40,82.90,81.25,82.50,7213400,70.78
2006-01-04,82.20,82.50,81.33,81.95,9832800,70.31
2006-01-03,82.45,82.55,80.81,82.06,11715100,70.40
2005-12-30,81.85,82.49,81.56,82.20,5449000,70.52
2005-12-29,82.80,83.06,82.22,82.40,3958400,70.69
2005-12-28,83.10,83.57,82.80,83.04,3836800,71.24
2005-12-27,83.48,84.50,82.89,82.99,4377800,71.20
2005-12-23,84.00,84.20,83.39,83.48,3616200,71.62
2005-12-22,82.61,83.23,82.30,83.22,6573600,71.40
2005-12-21,82.46,84.00,82.46,83.12,6846800,71.31
2005-12-20,82.95,83.10,82.06,82.48,5276200,70.76
2005-12-19,83.23,83.60,82.65,82.76,4985400,71.00
2005-12-16,83.89,84.00,83.00,83.37,7398200,71.53
2005-12-15,82.88,83.63,82.75,83.53,6155900,71.66
2005-12-14,83.65,83.95,82.95,83.13,7161800,71.32
2005-12-13,84.50,84.90,83.50,83.71,12545300,71.82
2005-12-12,87.01,87.35,85.76,85.96,6044100,73.75
2005-12-09,86.80,87.10,86.33,86.97,6461800,74.61
2005-12-08,88.57,88.91,86.67,87.50,5787000,75.07
2005-12-07,89.00,89.92,88.45,88.72,5284000,76.12
2005-12-06,88.56,89.84,88.56,89.14,4871500,76.48
2005-12-05,88.40,88.65,87.71,88.43,4023600,75.87
2005-12-02,89.00,89.15,88.36,88.65,4730500,76.06
2005-12-01,89.15,89.74,89.05,89.21,4668500,76.54
2005-11-30,89.05,89.64,88.73,88.90,6021500,76.27
2005-11-29,89.18,89.94,89.02,89.10,5147000,76.44
2005-11-28,88.80,89.43,88.75,89.11,5197900,76.45
2005-11-25,88.95,89.32,88.62,88.80,2199300,76.18
2005-11-23,88.12,89.39,87.95,88.80,5399300,76.18
2005-11-22,86.88,88.08,86.88,87.99,5786600,75.49
2005-11-21,87.60,87.87,87.01,87.29,4807900,74.89
2005-11-18,88.00,88.00,87.17,87.77,7985800,75.30
2005-11-17,86.18,86.98,85.76,86.89,5293600,74.55
2005-11-16,85.45,86.58,85.39,86.54,6694100,74.25
2005-11-15,84.03,85.90,84.03,85.53,6830800,73.38
2005-11-14,84.25,85.00,84.11,84.36,3915300,72.38
2005-11-11,84.20,84.84,84.15,84.55,4841300,72.54
2005-11-10,82.70,84.30,82.30,83.99,4732000,72.06
2005-11-09,82.71,83.33,82.49,82.84,3936200,71.07
2005-11-08,83.41,83.90,83.11,83.15,3798000,71.34
2005-11-07,83.10,83.85,83.07,83.61,4455100,71.56
2005-11-04,82.91,83.30,82.65,83.00,3831400,71.04
2005-11-03,81.55,83.03,81.31,82.87,7690900,70.93
2005-11-02,81.20,81.89,80.64,81.06,6447400,69.38
2005-11-01,81.85,82.15,81.29,81.59,5653100,69.83
2005-10-31,81.51,82.30,81.30,81.88,7531200,70.08
2005-10-28,82.32,82.43,80.50,81.42,6941300,69.69
2005-10-27,82.53,82.93,82.25,82.31,3705800,70.45
2005-10-26,82.97,83.87,82.72,82.89,4270800,70.94
2005-10-25,83.08,83.95,82.71,83.36,5393300,71.35
2005-10-24,83.15,83.61,82.60,83.47,5482200,71.44
2005-10-21,83.08,84.00,82.91,83.33,6020700,71.32
2005-10-20,84.00,84.19,82.88,83.17,5752700,71.18
2005-10-19,82.41,84.20,82.38,84.17,7502600,72.04
2005-10-18,84.33,84.60,83.35,83.48,12045300,71.45
2005-10-17,82.36,82.99,81.93,82.59,7964800,70.69
2005-10-14,82.60,82.71,81.60,82.35,5573700,70.48
2005-10-13,81.70,83.20,81.70,82.20,5530600,70.35
2005-10-12,82.75,82.93,81.95,82.19,7580800,70.34
2005-10-11,82.25,83.52,81.97,83.19,9781300,71.20
2005-10-10,81.24,82.10,81.08,81.25,7882900,69.54
2005-10-07,80.25,81.12,80.09,80.50,6130100,68.90
2005-10-06,79.82,80.27,78.70,79.70,8130200,68.21
2005-10-05,80.11,80.68,79.56,79.82,4998800,68.32
2005-10-04,80.65,81.47,79.93,80.11,6365100,68.56
2005-10-03,80.22,80.60,79.50,80.45,5297600,68.86
2005-09-30,80.02,80.50,79.97,80.22,5536500,68.66
2005-09-29,79.25,80.55,78.87,80.36,5899700,68.78
2005-09-28,78.06,79.73,78.06,79.50,7747700,68.04
2005-09-27,77.17,78.60,77.16,77.99,5499600,66.75
2005-09-26,78.31,78.41,76.93,77.41,5433200,66.25
2005-09-23,77.70,78.11,77.50,78.00,5434600,66.76
2005-09-22,77.56,78.50,77.30,78.21,6870400,66.94
2005-09-21,78.00,78.46,77.37,77.56,7126000,66.38
2005-09-20,79.27,79.65,78.63,78.70,7122300,67.36
2005-09-19,79.74,79.98,79.01,79.43,5148500,67.98
2005-09-16,80.38,80.50,79.83,80.33,7624900,68.75
2005-09-15,80.43,80.65,79.67,80.01,4864100,68.48
2005-09-14,80.75,81.40,80.42,80.48,3887700,68.88
2005-09-13,81.49,81.49,80.52,80.75,5040900,69.11
2005-09-12,81.03,82.11,81.00,81.48,3692800,69.74
2005-09-09,80.86,81.49,80.52,81.44,3982200,69.70
2005-09-08,81.28,81.52,80.50,80.80,4277300,69.16
2005-09-07,80.70,81.13,80.32,80.98,4116300,69.31
2005-09-06,79.70,81.19,79.70,81.02,6305500,69.34
2005-09-02,79.50,80.01,79.46,79.46,3680600,68.01
2005-09-01,80.16,80.32,79.34,79.54,6390600,68.08
2005-08-31,80.35,80.79,79.87,80.62,5400800,69.00
2005-08-30,81.00,81.00,79.98,80.54,5674200,68.93
2005-08-29,80.00,81.75,79.90,81.34,4025300,69.62
2005-08-26,80.81,81.02,80.26,80.38,5029300,68.80
2005-08-25,81.45,81.45,80.72,81.10,3606100,69.41
2005-08-24,81.53,82.40,81.23,81.32,4417600,69.60
2005-08-23,82.70,83.14,81.60,82.03,4000300,70.21
2005-08-22,82.75,83.35,81.85,82.60,5157200,70.70
2005-08-19,81.36,83.30,81.36,82.76,6481000,70.83
2005-08-18,81.10,82.00,80.80,81.15,3713300,69.45
2005-08-17,81.40,81.94,80.84,81.30,4853000,69.58
2005-08-16,82.07,82.43,81.09,81.30,4407400,69.58
2005-08-15,81.90,82.94,81.61,82.50,3431100,70.61
2005-08-12,82.15,82.58,82.06,82.19,4378200,70.34
2005-08-11,81.93,82.75,81.62,82.66,4570400,70.75
2005-08-10,83.65,84.01,81.97,82.02,5402400,70.20
2005-08-09,83.40,83.95,82.94,83.50,3793500,71.47
2005-08-08,83.41,83.89,83.02,83.36,4424300,71.35
2005-08-05,82.75,83.74,82.73,83.36,3714600,71.17
2005-08-04,83.75,83.89,82.98,83.12,5249900,70.97
2005-08-03,83.31,84.20,83.11,84.06,4256200,71.77
2005-08-02,83.27,83.86,83.04,83.31,5380700,71.13
2005-08-01,83.00,83.85,82.85,83.43,3664300,71.23
2005-07-29,83.30,83.95,83.22,83.46,4330300,71.26
2005-07-28,83.55,83.97,83.27,83.80,6189700,71.55
2005-07-27,83.80,84.13,82.81,83.87,4862200,71.61
2005-07-26,84.15,84.35,83.85,84.12,4542900,71.82
2005-07-25,83.98,84.52,83.92,84.20,4457800,71.89
2005-07-22,83.98,84.63,83.86,84.44,4570400,72.10
2005-07-21,84.60,84.95,83.40,84.40,8265300,72.06
2005-07-20,83.20,84.96,82.99,84.60,9323200,72.23
2005-07-19,84.72,85.11,83.70,83.70,14149700,71.47
2005-07-18,81.99,83.94,81.68,81.81,8705600,69.85
2005-07-15,82.43,82.75,81.52,82.38,7644100,70.34
2005-07-14,82.00,82.67,82.00,82.42,8546200,70.37
2005-07-13,81.16,81.75,81.16,81.45,11340000,69.54
2005-07-12,79.20,80.49,79.18,80.04,10945500,68.34
2005-07-11,79.40,79.52,78.52,78.96,7186700,67.42
2005-07-08,77.38,79.52,77.14,79.30,13440500,67.71
2005-07-07,75.15,77.53,75.00,77.38,10757200,66.07
2005-07-06,74.80,76.15,74.40,75.81,8009300,64.73
2005-07-05,74.38,74.97,74.16,74.79,5181800,63.86
2005-07-01,74.30,75.33,74.30,74.67,4353100,63.76
2005-06-30,74.80,75.49,74.07,74.20,6127000,63.35
2005-06-29,75.26,75.68,74.62,74.73,5519100,63.81
2005-06-28,73.83,75.30,73.45,75.30,8188800,64.29
2005-06-27,74.01,74.77,73.50,73.88,6489800,63.08
2005-06-24,75.17,75.40,74.00,74.01,10792100,63.19
2005-06-23,76.81,76.97,75.06,75.41,7766700,64.39
2005-06-22,76.83,77.49,76.67,77.23,5646300,65.94
2005-06-21,76.70,77.00,76.11,76.41,5339100,65.24
2005-06-20,76.03,76.98,75.57,76.55,3745600,65.36
2005-06-17,77.70,77.73,76.38,76.39,8593800,65.22
2005-06-16,76.40,77.25,76.31,77.05,7840000,65.79
2005-06-15,75.70,76.50,75.15,76.30,7103600,65.15
2005-06-14,75.05,75.43,74.73,74.89,4314900,63.94
2005-06-13,74.50,75.93,74.45,75.05,5715700,64.08
2005-06-10,74.75,75.05,74.10,74.77,4895800,63.84
2005-06-09,74.58,75.47,74.23,74.93,4423200,63.98
2005-06-08,75.04,75.40,74.63,74.80,4280000,63.87
2005-06-07,75.00,76.09,75.00,75.04,5226600,64.07
2005-06-06,75.80,75.90,74.92,75.00,5978600,64.04
2005-06-03,77.06,77.10,75.74,75.79,6149900,64.71
2005-06-02,76.75,77.39,76.68,77.35,4025600,66.04
2005-06-01,75.57,77.50,75.57,76.84,7380600,65.61
2005-05-31,77.30,77.41,75.50,75.55,6419000,64.51
2005-05-27,77.11,77.24,76.53,77.10,3163900,65.83
2005-05-26,76.45,77.41,76.29,77.14,5832000,65.86
2005-05-25,75.42,76.03,75.17,76.00,5483400,64.89
2005-05-24,76.14,76.51,75.56,75.81,5660700,64.73
2005-05-23,76.30,76.95,76.00,76.51,4759800,65.33
2005-05-20,77.28,77.28,76.36,76.41,6329800,65.24
2005-05-19,76.50,77.64,76.37,77.16,7030400,65.88
2005-05-18,75.00,76.82,74.69,76.36,10309600,65.20
2005-05-17,73.93,74.43,73.33,74.29,5135600,63.43
2005-05-16,73.09,74.49,73.09,74.34,5501500,63.47
2005-05-13,72.53,73.86,72.52,73.16,7150600,62.47
2005-05-12,73.53,73.80,72.50,72.62,6061900,62.00
2005-05-11,73.63,73.69,72.51,73.28,6915700,62.57
2005-05-10,74.75,74.76,73.04,73.30,7982200,62.59
2005-05-09,75.26,75.46,74.71,74.98,5616700,64.02
2005-05-06,75.56,75.92,74.97,75.26,7750300,64.26
2005-05-05,78.00,78.11,75.33,75.50,12371800,64.29
2005-05-04,76.60,77.20,76.50,77.08,5512300,65.64
2005-05-03,76.78,76.96,75.93,76.47,6196300,65.12
2005-05-02,76.88,77.29,76.03,76.51,7232500,65.15
2005-04-29,77.05,77.08,75.91,76.38,8147700,65.04
2005-04-28,77.05,77.11,75.65,75.91,8629200,64.64
2005-04-27,75.60,77.18,75.50,77.05,11631400,65.61
2005-04-26,74.68,76.98,74.65,75.43,12484300,64.23
2005-04-25,75.10,75.72,74.05,74.61,10219400,63.54
2005-04-22,74.23,74.70,73.26,74.21,10984400,63.19
2005-04-21,73.00,74.10,72.80,74.03,16224400,63.04
2005-04-20,75.48,75.87,71.85,72.01,20366300,61.32
2005-04-19,76.98,77.20,75.25,75.48,9259900,64.28
2005-04-18,77.15,77.75,76.14,76.65,13255000,65.27
2005-04-15,79.00,79.66,76.33,76.70,27906300,65.32
2005-04-14,84.51,85.41,83.47,83.64,10421200,71.22
2005-04-13,85.76,85.97,84.24,84.57,7090700,72.02
2005-04-12,85.90,86.24,85.17,85.75,8429700,73.02
2005-04-11,87.35,87.56,86.09,86.20,8296500,73.40
2005-04-08,88.28,88.46,87.50,87.60,5179200,74.60
2005-04-07,89.00,89.20,88.10,88.44,6355700,75.31
2005-04-06,89.05,89.38,88.71,89.00,7836800,75.79
2005-04-05,90.23,90.33,89.26,89.57,4568400,76.27
2005-04-04,90.08,90.62,89.77,90.32,3737800,76.91
2005-04-01,91.49,91.76,90.04,90.44,5721200,77.02
2005-03-31,90.46,91.41,90.22,91.38,4418600,77.82
2005-03-30,90.32,90.88,90.32,90.68,5253900,77.22
2005-03-29,90.74,91.07,90.18,90.60,6070400,77.15
2005-03-28,90.71,91.63,90.62,91.04,4088900,77.53
2005-03-24,90.80,91.55,90.70,90.70,4577100,77.24
2005-03-23,89.97,91.17,89.82,90.52,5472100,77.08
2005-03-22,89.61,90.34,89.26,89.50,4452500,76.22
2005-03-21,89.42,90.28,89.27,89.51,4402400,76.22
2005-03-18,89.86,89.90,89.09,89.28,7541500,76.03
2005-03-17,90.49,90.68,89.70,89.86,5562100,76.52
2005-03-16,90.74,91.40,90.25,90.65,5065300,77.19
2005-03-15,92.00,92.27,91.20,91.38,3663100,77.82
2005-03-14,91.50,92.04,91.50,91.90,3935500,78.26
2005-03-11,92.25,92.41,91.20,91.51,4494300,77.93
2005-03-10,92.35,92.80,92.09,92.41,3422500,78.69
2005-03-09,92.02,93.00,92.01,92.35,4511200,78.64
2005-03-08,91.70,92.56,91.70,92.13,5087800,78.45
2005-03-07,92.35,92.51,91.59,91.60,7046900,78.00
2005-03-04,92.94,93.18,92.36,92.37,4754000,78.66
2005-03-03,93.15,93.21,92.20,92.41,4037800,78.69
2005-03-02,92.75,93.73,92.75,92.92,4467400,79.13
2005-03-01,92.64,93.43,92.59,93.30,3819900,79.45
2005-02-28,92.53,92.76,92.41,92.58,4949800,78.84
2005-02-25,92.35,92.80,92.29,92.80,4078500,79.03
2005-02-24,91.98,93.09,91.85,92.64,4153900,78.89
2005-02-23,92.29,92.44,91.55,92.10,5622800,78.43
2005-02-22,92.67,93.50,92.23,92.32,4825100,78.62
2005-02-18,93.75,94.25,92.90,93.27,4265300,79.43
2005-02-17,94.50,94.76,93.74,93.75,4254200,79.83
2005-02-16,94.23,94.97,94.20,94.62,4466500,80.58
2005-02-15,93.50,94.67,93.48,94.33,4148000,80.33
2005-02-14,93.16,94.02,93.16,93.57,2868800,79.68
2005-02-11,92.70,93.97,92.50,93.30,4229300,79.45
2005-02-10,92.95,93.10,92.30,92.76,4838400,78.99
2005-02-09,94.14,94.83,92.54,92.70,5657100,78.94
2005-02-08,94.21,94.64,94.13,94.13,3541100,80.16
2005-02-07,94.35,94.90,94.33,94.53,2837800,80.35
2005-02-04,93.01,94.74,93.00,94.51,3807600,80.33
2005-02-03,93.87,93.94,93.06,93.54,3928700,79.50
2005-02-02,93.78,94.35,93.63,94.30,3597400,80.15
2005-02-01,93.67,94.00,93.37,93.86,3637400,79.78
2005-01-31,93.65,93.95,93.05,93.42,4759900,79.40
2005-01-28,92.68,93.59,92.48,92.89,5960600,78.95
2005-01-27,91.50,92.22,91.44,91.98,4746900,78.18
2005-01-26,92.30,92.87,91.94,91.95,5352000,78.15
2005-01-25,91.98,92.59,91.95,92.19,5070700,78.36
2005-01-24,92.70,92.85,91.76,91.79,6537300,78.02
2005-01-21,93.00,93.30,92.23,92.38,7002600,78.52
2005-01-20,92.61,93.84,92.60,93.00,5708600,79.04
2005-01-19,94.95,95.15,92.93,93.10,7352700,79.13
2005-01-18,93.65,95.34,93.62,94.90,8492100,80.66
2005-01-14,94.01,94.25,93.55,94.10,5520800,79.98
2005-01-13,95.39,96.20,93.70,94.45,5339400,80.28
2005-01-12,95.00,95.28,94.06,95.21,5828600,80.92
2005-01-11,95.68,95.79,94.71,95.00,4746400,80.74
2005-01-10,95.78,96.09,95.24,95.68,4625100,81.32
2005-01-07,96.50,96.80,95.47,95.78,6200700,81.41
2005-01-06,96.54,96.98,96.05,96.20,4561700,81.76
2005-01-05,96.60,97.83,96.40,96.50,5646700,82.02
2005-01-04,97.74,98.42,96.52,96.70,5711000,82.19
2005-01-03,98.97,99.10,97.25,97.75,5295200,83.08
2004-12-31,98.60,98.91,98.49,98.58,2793200,83.79
2004-12-30,98.10,99.00,98.07,98.30,3812400,83.55
2004-12-29,97.81,98.47,97.80,98.18,3296300,83.45
2004-12-28,97.40,98.55,97.37,98.30,4336400,83.55
2004-12-27,97.69,97.97,97.38,97.50,3262900,82.87
2004-12-23,97.50,98.00,97.50,97.72,3590600,83.06
2004-12-22,97.35,97.98,97.29,97.61,4950100,82.96
2004-12-21,96.59,97.15,96.51,97.02,4841800,82.46
2004-12-20,96.35,97.57,96.35,96.55,4769900,82.06
2004-12-17,97.00,98.00,96.20,96.20,8853100,81.76
2004-12-16,96.80,98.15,96.80,97.45,5660100,82.83
2004-12-15,96.92,97.70,96.81,97.33,3914500,82.72
2004-12-14,96.30,97.70,96.29,97.31,4493200,82.71
2004-12-13,96.85,97.20,96.08,96.45,4799500,81.98
2004-12-10,96.10,97.99,96.10,96.67,4188300,82.16
2004-12-09,96.20,97.60,95.71,97.51,5713700,82.88
2004-12-08,96.43,97.35,95.77,96.65,5310700,82.15
2004-12-07,97.70,98.25,95.99,96.10,6477100,81.68
2004-12-06,96.88,97.90,96.65,97.67,5263000,83.01
2004-12-03,96.55,97.63,96.55,97.08,7026800,82.51
2004-12-02,95.65,96.78,95.49,95.76,5152300,81.39
2004-12-01,94.50,96.07,94.47,95.88,5664500,81.49
2004-11-30,95.15,95.65,94.24,94.24,5870300,80.10
2004-11-29,94.94,96.38,94.94,95.50,5699800,81.17
2004-11-26,95.05,95.38,94.58,94.72,2204300,80.51
2004-11-24,95.04,95.79,95.04,95.46,3750600,81.14
2004-11-23,94.70,95.37,94.55,95.28,5529900,80.98
2004-11-22,94.30,95.40,94.16,95.11,5814100,80.84
2004-11-19,94.95,95.16,94.25,94.45,5679100,80.28
2004-11-18,95.36,95.70,95.03,95.10,4655900,80.83
2004-11-17,95.30,96.63,95.30,95.46,6353200,81.14
2004-11-16,95.25,95.50,94.65,94.89,5684100,80.65
2004-11-15,95.08,96.00,94.80,95.92,4887600,81.53
2004-11-12,94.66,95.50,94.56,95.32,4958400,81.02
2004-11-11,93.60,95.22,93.54,94.79,7453400,80.57
2004-11-10,92.92,94.30,92.92,93.61,6258400,79.56
2004-11-09,93.00,93.95,93.00,93.37,4513100,79.36
2004-11-08,92.50,93.70,92.50,93.37,4907300,79.36
2004-11-05,92.40,93.52,92.40,93.28,6708400,79.13
2004-11-04,91.05,92.70,90.82,92.38,6951600,78.37
2004-11-03,91.25,91.90,90.97,91.20,6553300,77.37
2004-11-02,89.55,91.22,89.50,90.47,5388700,76.75
2004-11-01,89.33,90.60,89.23,90.11,5160600,76.44
2004-10-29,89.40,89.90,88.95,89.75,4518500,76.14
2004-10-28,89.80,90.24,89.43,89.50,4226500,75.92
2004-10-27,88.58,90.27,88.50,90.00,6035100,76.35
2004-10-26,88.33,89.57,88.25,89.00,7335800,75.50
2004-10-25,87.36,88.90,87.31,88.43,5774500,75.02
2004-10-22,88.22,88.45,87.29,87.39,5988700,74.13
2004-10-21,88.40,88.76,87.66,88.10,6137500,74.74
