Date,Open,High,Low,Close,Volume,Adj Close
2014-10-20,98.83,99.20,98.32,99.20,7988900,99.20
2014-10-17,97.54,99.15,97.31,98.70,12272900,98.70
2014-10-16,96.97,98.00,96.50,96.78,14575300,96.78
2014-10-15,96.05,98.72,95.10,98.21,21892000,98.21
2014-10-14,100.53,100.90,95.34,97.01,20807400,97.01
2014-10-13,101.46,101.46,99.02,99.12,10334600,99.12
2014-10-10,102.35,102.53,101.23,101.23,9984100,101.23
2014-10-09,104.63,104.86,101.79,102.08,10675900,102.08
2014-10-08,102.43,105.03,102.04,104.91,8321300,104.91
2014-10-07,104.46,104.46,102.34,102.39,8407800,102.39
2014-10-06,105.68,106.00,104.37,104.86,5015100,104.86
2014-10-03,104.23,105.19,104.13,105.13,6856100,105.13
2014-10-02,104.06,104.54,103.25,103.85,7566100,103.85
2014-10-01,105.98,106.28,103.95,104.30,12263700,104.30
2014-09-30,106.50,107.21,106.45,106.59,6725000,106.59
2014-09-29,106.38,106.65,106.04,106.54,6581600,106.54
2014-09-26,107.41,107.49,106.20,107.10,4467500,107.10
2014-09-25,108.53,108.55,107.07,107.10,5688200,107.10
2014-09-24,107.70,108.77,107.34,108.64,5890900,108.64
2014-09-23,107.77,108.10,107.19,107.46,8108100,107.46
2014-09-22,108.00,108.25,107.78,107.88,5788300,107.88
2014-09-19,107.89,108.37,107.62,107.99,13033400,107.99
2014-09-18,106.18,107.41,106.03,107.35,6628700,107.35
2014-09-17,105.88,106.63,105.80,106.19,6627800,106.19
2014-09-16,104.49,105.94,104.30,105.88,6081400,105.88
2014-09-15,104.59,104.91,104.35,104.72,4525500,104.72
2014-09-12,104.54,104.81,103.96,104.58,5929200,104.58
2014-09-11,104.78,104.89,104.10,104.55,4834100,104.55
2014-09-10,104.19,105.34,103.96,104.99,7402200,104.99
2014-09-09,104.40,104.40,103.55,103.80,5999400,103.80
2014-09-08,104.42,104.58,103.83,104.05,4900300,104.05
2014-09-05,103.92,104.42,103.34,104.42,5744400,104.42
2014-09-04,103.99,104.10,103.76,103.84,6147700,103.84
2014-09-03,103.82,104.10,103.54,103.76,4725800,103.76
2014-09-02,103.30,103.71,103.02,103.36,4644800,103.36
2014-08-29,103.10,103.76,103.01,103.73,5287800,103.73
2014-08-28,102.90,103.19,102.71,102.95,3482200,102.95
2014-08-27,103.60,103.72,102.91,103.22,4786100,103.22
2014-08-26,103.47,103.72,103.17,103.44,3512400,103.44
2014-08-25,103.65,103.81,103.09,103.23,3678200,103.23
2014-08-22,103.63,104.03,102.97,103.10,5076300,103.10
2014-08-21,103.33,104.42,103.33,104.19,8357600,103.49
2014-08-20,102.87,103.30,102.70,103.21,5183000,102.52
2014-08-19,102.73,102.96,102.02,102.96,5670000,102.27
2014-08-18,101.92,102.72,101.75,102.70,5979500,102.01
2014-08-15,102.21,102.44,100.80,101.17,6986000,100.49
2014-08-14,101.89,102.05,101.50,102.02,5239400,101.33
2014-08-13,101.15,101.95,101.15,101.74,4563700,101.06
2014-08-12,101.00,101.22,100.31,100.63,4577700,99.95
2014-08-11,101.62,101.78,101.01,101.16,5703000,100.48
2014-08-08,100.21,101.15,99.77,101.08,5618400,100.40
2014-08-07,101.09,101.19,99.58,99.93,7417800,99.26
2014-08-06,99.67,100.83,99.60,100.71,7412100,100.03
2014-08-05,99.83,100.24,99.55,99.82,6230900,99.15
2014-08-04,99.99,100.38,99.32,100.16,6790800,99.49
2014-08-01,99.76,100.41,98.80,99.90,8610700,99.23
2014-07-31,101.77,101.84,100.05,100.09,9141500,99.42
2014-07-30,102.27,102.85,101.81,102.30,5994800,101.61
2014-07-29,102.45,102.51,101.69,101.96,6053900,101.27
2014-07-28,101.89,102.40,101.66,102.11,4634800,101.42
2014-07-25,102.27,102.40,101.80,102.11,3951500,101.42
2014-07-24,102.34,102.73,102.02,102.20,5177200,101.51
2014-07-23,102.80,102.93,101.88,102.19,4815300,101.50
2014-07-22,101.91,102.54,101.78,102.47,6554100,101.78
2014-07-21,101.44,101.58,101.02,101.27,6379900,100.59
2014-07-18,100.67,101.96,100.37,101.80,8408400,101.12
2014-07-17,101.90,102.10,100.26,100.37,11218900,99.70
2014-07-16,103.53,103.67,101.95,102.22,11946800,101.53
2014-07-15,105.23,105.47,102.77,103.28,14219700,102.59
2014-07-14,105.38,105.49,105.11,105.38,7784800,104.67
2014-07-11,105.84,106.01,104.86,105.10,5461000,104.39
2014-07-10,105.08,106.00,104.52,105.80,4955100,105.09
2014-07-09,106.00,106.21,105.72,106.04,5720900,105.33
2014-07-08,106.21,106.25,105.52,105.72,6268400,105.01
2014-07-07,105.42,106.74,105.27,106.47,7014900,105.75
2014-07-03,105.87,106.25,105.11,105.42,4199100,104.71
2014-07-02,105.70,105.97,105.30,105.86,3764900,105.15
2014-07-01,105.15,106.00,104.99,105.87,5129200,105.16
2014-06-30,105.62,106.00,104.52,104.62,6944200,103.92
2014-06-27,105.47,105.59,104.45,104.99,6463000,104.28
2014-06-26,105.84,105.97,105.03,105.65,5106900,104.94
2014-06-25,104.23,105.87,104.23,105.76,6411100,105.05
2014-06-24,104.63,105.23,104.55,104.59,5915000,103.89
2014-06-23,104.91,105.12,104.44,104.75,6063200,104.05
2014-06-20,104.37,105.48,104.07,105.27,12459700,104.56
2014-06-19,102.93,103.87,102.81,103.81,5481500,103.11
2014-06-18,101.91,102.83,101.86,102.81,5445000,102.12
2014-06-17,102.13,102.20,101.38,101.93,4834600,101.25
2014-06-16,102.52,102.89,101.84,102.45,5645500,101.76
2014-06-13,102.51,102.65,102.17,102.53,4301600,101.84
2014-06-12,103.18,103.21,102.51,102.53,5930700,101.84
2014-06-11,103.81,104.15,103.13,103.32,5960500,102.63
2014-06-10,103.47,104.12,102.77,104.10,5792100,103.40
2014-06-09,103.07,103.23,102.68,103.22,3748800,102.53
2014-06-06,103.25,103.33,102.84,103.18,4624000,102.49
2014-06-05,102.78,103.36,102.42,103.22,4730900,102.53
2014-06-04,102.23,102.71,101.94,102.68,5608600,101.99
2014-06-03,101.91,102.60,101.84,102.46,6681300,101.77
2014-06-02,101.54,102.26,101.01,102.17,5845400,101.48
2014-05-30,100.70,101.54,100.55,101.46,5973900,100.78
2014-05-29,100.56,100.80,100.15,100.76,3685200,100.08
2014-05-28,100.67,100.93,100.12,100.30,4352700,99.63
2014-05-27,101.10,101.36,100.27,100.81,4524400,100.13
2014-05-23,101.04,101.16,100.67,100.98,5275700,100.30
2014-05-22,100.58,101.01,100.08,100.96,5124900,100.28
2014-05-21,100.60,101.20,100.53,101.14,5302500,99.77
2014-05-20,100.81,100.98,99.96,100.25,5438400,98.89
2014-05-19,100.22,100.93,100.13,100.64,6997200,99.27
2014-05-16,100.57,100.89,100.14,100.58,6516900,99.21
2014-05-15,100.64,100.84,100.41,100.69,7007600,99.32
2014-05-14,100.95,101.10,100.77,100.87,4187200,99.50
2014-05-13,100.90,101.49,100.63,101.02,6183200,99.65
2014-05-12,101.24,101.24,100.42,100.52,7437300,99.15
2014-05-09,100.86,101.25,100.41,100.91,5691700,99.54
2014-05-08,100.67,101.09,100.36,100.50,5667900,99.13
2014-05-07,99.85,101.05,99.35,100.91,8720800,99.54
2014-05-06,100.02,100.02,99.51,99.51,5795900,98.16
2014-05-05,99.29,100.17,99.04,100.00,5438200,98.64
2014-05-02,100.17,100.38,98.88,99.31,8744200,97.96
2014-05-01,100.77,101.03,99.93,100.53,6590500,99.16
2014-04-30,100.84,101.67,100.70,101.29,8513600,99.91
2014-04-29,101.63,101.98,100.96,101.03,7811200,99.66
2014-04-28,100.56,101.50,100.12,101.34,8792900,99.96
2014-04-25,99.97,100.26,99.40,99.79,5895900,98.43
2014-04-24,100.24,100.37,99.55,99.96,6149900,98.60
2014-04-23,100.24,100.56,99.92,100.22,5876000,98.86
2014-04-22,100.00,100.75,99.74,100.18,7937900,98.82
2014-04-21,99.01,100.13,98.67,100.00,7031400,98.64
2014-04-17,98.69,99.65,98.69,98.96,9153500,97.61
2014-04-16,99.57,99.71,98.07,98.75,11308000,97.41
2014-04-15,98.45,99.21,98.05,99.20,13999100,97.85
2014-04-14,97.28,97.36,96.25,97.14,8617200,95.82
2014-04-11,96.20,97.20,96.05,96.87,8710700,95.55
2014-04-10,98.86,98.93,96.52,96.54,9667800,95.23
2014-04-09,98.42,99.00,97.78,98.95,8921300,97.60
2014-04-08,98.03,98.73,97.50,98.06,9601800,96.73
2014-04-07,98.39,99.36,97.83,97.89,11409200,96.56
2014-04-04,98.62,99.38,98.32,98.42,10309700,97.08
2014-04-03,97.97,98.34,97.53,98.26,5471200,96.92
2014-04-02,98.01,98.39,97.37,98.23,7995600,96.89
2014-04-01,98.31,98.68,97.37,97.94,7068500,96.61
2014-03-31,98.00,98.60,97.61,98.23,7545700,96.89
2014-03-28,97.51,98.22,96.96,97.44,8816000,96.12
2014-03-27,97.08,97.70,96.26,97.28,8694600,95.96
2014-03-26,97.51,98.47,97.05,97.05,11215100,95.73
2014-03-25,95.70,97.70,95.70,97.38,14167300,96.06
2014-03-24,95.30,95.43,94.54,95.20,13944100,93.91
2014-03-21,94.77,95.93,93.88,95.93,23988800,94.63
2014-03-20,93.52,94.19,92.96,94.12,5727400,92.84
2014-03-19,93.89,94.36,92.92,93.59,5937600,92.32
2014-03-18,93.90,94.24,93.48,93.94,5891900,92.66
2014-03-17,93.26,94.18,93.18,93.93,5872600,92.65
2014-03-14,92.88,93.44,92.46,92.81,7337800,91.55
2014-03-13,93.85,94.20,92.98,93.00,7659400,91.74
2014-03-12,92.82,93.62,92.65,93.60,6154900,92.33
2014-03-11,93.71,93.75,93.09,93.49,5837200,92.22
2014-03-10,93.17,93.49,92.79,93.45,4878200,92.18
2014-03-07,93.37,93.48,92.69,93.32,6792000,92.05
2014-03-06,93.19,93.65,92.82,92.89,7718300,91.63
2014-03-05,93.27,93.30,92.38,92.59,6842500,91.33
2014-03-04,92.47,93.46,92.25,93.34,8796300,92.07
2014-03-03,91.13,91.98,90.83,91.56,7506700,90.32
2014-02-28,91.42,92.64,91.06,92.12,9643700,90.87
2014-02-27,91.16,91.42,90.75,91.36,7040300,90.12
2014-02-26,91.11,91.54,90.77,91.11,6334100,89.87
2014-02-25,91.59,91.87,90.66,91.11,6383400,89.87
2014-02-24,91.45,92.06,91.10,91.11,8406700,89.87
2014-02-21,91.86,92.25,91.45,91.52,7381500,90.28
2014-02-20,91.69,92.73,91.31,92.38,8160100,90.47
2014-02-19,92.15,92.75,91.57,91.64,7693400,89.75
2014-02-18,92.77,92.85,92.09,92.17,6926500,90.27
2014-02-14,92.60,92.95,92.03,92.76,5485100,90.85
2014-02-13,92.00,92.62,91.71,92.56,5926000,90.65
2014-02-12,92.95,92.99,91.95,92.42,7696100,90.51
2014-02-11,91.09,92.97,90.95,92.97,11556300,91.05
2014-02-10,90.24,91.08,89.80,91.07,8080200,89.19
2014-02-07,88.92,90.04,88.61,90.04,9435100,88.18
2014-02-06,87.63,88.76,87.55,88.75,10037900,86.92
2014-02-05,86.49,87.67,86.48,87.28,10667300,85.48
2014-02-04,86.93,87.28,86.09,86.62,11436400,84.83
2014-02-03,88.75,88.78,86.61,86.78,13944600,84.99
2014-01-31,89.01,89.34,88.15,88.47,12193800,86.64
2014-01-30,89.62,89.78,89.01,89.50,6874900,87.65
2014-01-29,89.47,89.71,88.53,88.90,11160100,87.07
2014-01-28,90.58,90.60,89.79,90.10,8254400,88.24
2014-01-27,90.30,90.76,89.85,89.94,8685200,88.08
2014-01-24,92.12,92.61,90.61,90.61,10604200,88.74
2014-01-23,93.74,93.80,92.41,92.74,9322300,90.83
2014-01-22,93.99,94.55,93.54,94.32,8875500,92.37
2014-01-21,94.93,95.10,92.62,94.03,16368400,92.09
2014-01-17,94.72,95.17,94.38,95.06,13714400,93.10
2014-01-16,94.60,95.09,94.23,94.64,8401100,92.69
2014-01-15,94.65,95.27,94.51,94.80,7390700,92.84
2014-01-14,94.60,94.90,94.32,94.72,7567300,92.76
2014-01-13,94.37,94.99,94.06,94.50,9589200,92.55
2014-01-10,94.64,94.98,94.14,94.74,6697400,92.78
2014-01-09,94.94,95.38,94.09,94.73,7944700,92.77
2014-01-08,94.17,94.60,93.88,94.16,9096700,92.22
2014-01-07,93.04,94.62,92.99,94.29,11063300,92.34
2014-01-06,91.93,92.75,91.87,92.33,7443500,90.42
2014-01-03,91.29,92.22,91.26,91.85,5637600,89.95
2014-01-02,91.14,91.73,91.01,91.03,5919600,89.15
2013-12-31,92.17,92.22,91.15,91.59,6348200,89.70
2013-12-30,92.16,92.30,91.73,92.30,4370100,90.39
2013-12-27,92.77,92.96,92.18,92.35,3511300,90.44
2013-12-26,91.99,92.54,91.77,92.54,3459100,90.63
2013-12-24,92.18,92.39,91.85,92.06,3147300,90.16
2013-12-23,92.56,92.68,91.76,92.03,5312200,90.13
2013-12-20,91.95,92.75,91.95,92.09,11265000,90.19
2013-12-19,92.40,92.40,91.42,91.98,7341000,90.08
2013-12-18,90.95,92.66,89.77,92.64,9691100,90.73
2013-12-17,91.30,91.33,90.50,90.66,8794000,88.79
2013-12-16,91.42,92.32,91.16,91.37,6623000,89.48
2013-12-13,91.46,91.86,91.08,91.35,7909000,89.46
2013-12-12,92.84,92.86,91.07,91.16,12285700,89.28
2013-12-11,94.40,94.45,93.03,93.11,9424300,91.19
2013-12-10,94.58,94.79,93.96,94.14,7576600,92.20
2013-12-09,94.30,94.48,93.70,94.44,6974500,92.49
2013-12-06,93.60,94.48,93.42,94.44,7280400,92.49
2013-12-05,93.42,93.63,92.66,92.97,8666200,91.05
2013-12-04,93.76,94.25,93.13,93.63,6218500,91.70
2013-12-03,94.20,94.56,93.51,93.97,9061100,92.03
2013-12-02,94.41,94.66,93.97,94.28,5827400,92.33
2013-11-29,95.23,95.50,94.43,94.66,4106800,92.71
2013-11-27,95.34,95.37,94.61,94.98,4603800,93.02
2013-11-26,95.58,95.87,94.97,95.06,7267600,93.10
2013-11-25,95.49,95.99,95.08,95.63,6374600,93.66
2013-11-22,94.39,95.58,94.39,95.25,6462100,93.28
2013-11-21,95.46,95.75,95.05,95.20,6896200,92.59
2013-11-20,94.94,95.47,94.66,95.15,7076500,92.54
2013-11-19,94.27,94.92,94.00,94.86,6624200,92.26
2013-11-18,94.36,94.60,94.01,94.30,8492000,91.71
2013-11-15,93.63,94.40,93.55,94.39,7063000,91.80
2013-11-14,93.40,94.14,93.40,93.92,7045700,91.34
2013-11-13,93.36,93.45,92.32,93.34,8954300,90.78
2013-11-12,93.98,94.09,93.00,93.56,7639600,90.99
2013-11-11,93.97,94.64,93.94,94.29,4723100,91.70
2013-11-08,92.63,94.10,92.56,94.05,7229500,91.47
2013-11-07,93.19,93.35,92.69,92.69,6116900,90.15
2013-11-06,93.03,93.20,92.72,93.04,5301300,90.49
2013-11-05,92.54,92.95,92.28,92.81,5350600,90.26
2013-11-04,93.46,93.50,92.43,93.03,6862500,90.48
2013-11-01,92.38,93.58,92.38,93.37,6835900,90.81
2013-10-31,92.85,93.35,92.32,92.61,7773900,90.07
2013-10-30,93.27,93.45,92.65,92.79,6295400,90.24
2013-10-29,92.80,93.18,92.58,93.14,6096700,90.59
2013-10-28,91.96,92.80,91.92,92.39,6551000,89.86
2013-10-25,92.04,92.27,91.78,92.09,6076000,89.56
2013-10-24,92.65,92.99,92.14,92.35,5251000,89.82
2013-10-23,92.07,92.43,91.52,92.10,6449600,89.57
2013-10-22,91.53,92.56,91.50,92.36,9635500,89.83
2013-10-21,91.63,91.63,90.77,91.20,6940500,88.70
2013-10-18,91.75,92.05,91.14,91.63,9082600,89.12
2013-10-17,90.87,92.00,90.77,91.97,8569600,89.45
2013-10-16,90.42,91.17,90.16,91.11,8116000,88.61
2013-10-15,90.33,91.46,89.93,89.93,11024000,87.46
2013-10-14,88.83,89.89,88.63,89.80,9198600,87.34
2013-10-11,88.62,89.48,88.02,89.45,8449800,87.00
2013-10-10,86.72,87.78,86.70,87.78,8647900,85.37
2013-10-09,85.93,86.23,85.50,85.96,8014200,83.60
2013-10-08,86.62,86.74,85.57,85.61,8669800,83.26
2013-10-07,86.70,86.98,86.29,86.59,5705200,84.21
2013-10-04,86.82,87.42,86.56,87.31,6050000,84.92
2013-10-03,87.19,87.40,86.28,86.58,7724600,84.21
2013-10-02,87.13,87.29,86.44,87.29,6383400,84.90
2013-10-01,86.59,87.49,86.26,87.47,6318700,85.07
2013-09-30,86.33,86.95,86.15,86.69,7962300,84.31
2013-09-27,86.81,86.94,86.44,86.73,5461100,84.35
2013-09-26,87.28,87.70,86.72,87.07,6400600,84.68
2013-09-25,88.42,88.47,87.07,87.08,7493200,84.69
2013-09-24,89.02,89.20,88.15,88.22,7797500,85.80
2013-09-23,89.43,89.75,88.81,89.09,7376200,86.65
2013-09-20,90.20,90.72,89.68,89.68,14708600,87.22
2013-09-19,90.05,90.20,89.79,90.07,6721000,87.60
2013-09-18,88.91,89.91,88.30,89.91,10115500,87.44
2013-09-17,89.05,89.22,88.58,89.06,6291100,86.62
2013-09-16,89.43,89.57,88.83,89.03,7563700,86.59
2013-09-13,89.13,89.25,88.20,88.57,7738600,86.14
2013-09-12,89.30,89.57,88.88,89.01,7938500,86.57
2013-09-11,88.63,89.27,88.14,89.23,8098100,86.78
2013-09-10,88.14,88.58,87.85,88.53,8658700,86.10
2013-09-09,87.39,87.60,87.01,87.56,6819700,85.16
2013-09-06,87.22,87.92,86.00,87.16,10034900,84.77
2013-09-05,87.00,87.17,86.62,87.04,5647900,84.65
2013-09-04,86.46,87.25,86.25,86.90,8458800,84.52
2013-09-03,86.89,87.30,86.03,86.42,7590500,84.05
2013-08-30,86.78,86.78,85.85,86.41,7471300,84.04
2013-08-29,86.41,87.14,85.99,86.57,5768800,84.20
2013-08-28,86.36,86.91,85.88,86.53,8829200,84.16
2013-08-27,86.97,87.08,85.96,86.17,9941200,83.81
2013-08-26,88.36,88.48,87.39,87.53,6724500,85.13
2013-08-23,87.93,88.44,87.21,88.41,7714900,85.98
2013-08-22,88.76,89.03,88.12,88.26,7191900,85.20
2013-08-21,89.47,89.63,88.68,88.80,7940700,85.72
2013-08-20,90.55,91.65,89.73,89.73,8559200,86.62
2013-08-19,89.47,91.25,89.35,90.45,8687000,87.31
2013-08-16,89.13,89.80,88.77,89.37,14100700,86.27
2013-08-15,90.32,90.41,89.09,89.55,12010700,86.44
2013-08-14,92.79,92.95,90.51,90.70,12716800,87.55
2013-08-13,91.89,93.35,91.76,93.01,10099800,89.78
2013-08-12,92.08,92.77,91.75,92.00,11012300,88.81
2013-08-09,93.39,93.39,91.78,92.36,12135800,89.15
2013-08-08,94.27,94.37,92.71,93.34,11090000,90.10
2013-08-07,93.60,94.03,93.47,93.66,9056900,90.41
2013-08-06,93.88,93.94,93.50,93.81,6415000,90.55
2013-08-05,94.05,94.30,93.43,93.80,7192400,90.54
2013-08-02,93.56,94.39,93.45,94.39,8503100,91.11
2013-08-01,94.16,94.40,93.70,93.77,11098600,90.52
2013-07-31,93.23,94.42,93.19,93.50,11365700,90.26
2013-07-30,93.47,93.97,93.02,93.17,8863000,89.94
2013-07-29,92.63,93.39,92.61,93.21,7925000,89.98
2013-07-26,92.32,92.93,91.65,92.83,8663700,89.61
2013-07-25,92.00,92.75,91.75,92.57,7368000,89.36
2013-07-24,92.65,92.66,91.75,92.36,6846300,89.15
2013-07-23,92.39,92.86,92.11,92.42,8467700,89.21
2013-07-22,92.08,92.56,91.61,92.28,9916200,89.08
2013-07-19,90.24,92.27,90.05,92.23,12506300,89.03
2013-07-18,90.33,90.95,90.06,90.17,8329300,87.04
2013-07-17,90.58,90.97,89.88,90.13,12832200,87.00
2013-07-16,91.04,91.66,90.13,90.40,11409200,87.26
2013-07-15,89.91,90.81,89.76,90.40,13343200,87.26
2013-07-12,89.69,89.99,89.38,89.99,7590600,86.87
2013-07-11,89.81,89.93,89.00,89.67,8941300,86.56
2013-07-10,88.88,89.48,88.81,89.24,7067100,86.14
2013-07-09,88.65,89.08,88.36,88.88,9348600,85.80
2013-07-08,88.09,88.99,87.97,88.59,12051400,85.52
2013-07-05,87.58,87.88,86.92,87.87,5403600,84.82
2013-07-03,86.54,87.04,86.10,86.78,3599900,83.77
2013-07-02,86.65,87.20,86.21,86.57,8572100,83.57
2013-07-01,85.72,87.64,85.50,86.63,9905200,83.62
2013-06-28,86.72,87.38,85.85,85.86,11896300,82.88
2013-06-27,87.53,87.82,86.49,86.71,8890300,83.70
2013-06-26,85.95,87.32,85.94,86.99,11966500,83.97
2013-06-25,85.16,85.59,84.54,85.35,11239400,82.39
2013-06-24,82.92,85.31,82.81,84.61,14777500,81.67
2013-06-21,83.00,84.32,82.50,83.20,20715800,80.31
2013-06-20,84.21,84.45,82.12,82.62,15172600,79.75
2013-06-19,86.43,86.50,84.80,84.86,8288400,81.92
2013-06-18,85.75,86.44,85.63,86.36,7233600,83.36
2013-06-17,85.37,86.40,84.98,85.63,8429100,82.66
2013-06-14,84.71,85.48,84.66,84.91,6357100,81.96
2013-06-13,83.60,84.96,83.08,84.91,8570000,81.96
2013-06-12,85.18,85.50,83.70,83.74,8413200,80.83
2013-06-11,84.76,85.02,84.13,84.69,8967000,81.75
2013-06-10,85.01,85.71,84.73,85.14,8477100,82.19
2013-06-07,84.96,85.18,84.40,84.91,8907700,81.96
2013-06-06,83.59,84.46,82.65,84.46,10671000,81.53
2013-06-05,83.91,85.00,83.48,83.68,9839100,80.78
2013-06-04,84.72,85.03,83.56,84.10,9972000,81.18
2013-06-03,84.28,84.71,83.37,84.71,11768500,81.77
2013-05-31,85.68,85.99,84.18,84.18,13302700,81.26
2013-05-30,85.71,86.31,85.68,85.99,7801200,83.01
2013-05-29,87.08,87.16,85.14,85.65,11872100,82.68
2013-05-28,87.54,88.29,87.27,87.61,8380200,84.57
2013-05-24,86.80,87.03,86.49,86.82,10390100,83.81
2013-05-23,87.11,87.97,87.00,87.21,14446900,84.18
2013-05-22,88.70,89.99,88.20,88.46,13825900,84.75
2013-05-21,87.94,88.64,87.79,88.59,10099600,84.88
2013-05-20,88.10,88.20,87.81,88.01,7235800,84.32
2013-05-17,87.47,88.20,87.41,88.09,11437700,84.40
2013-05-16,87.33,87.77,87.06,87.45,9441900,83.79
2013-05-15,86.94,87.88,86.94,87.64,13444400,83.97
2013-05-14,85.76,87.08,85.76,86.97,10360700,83.33
2013-05-13,85.56,86.07,85.44,85.85,6631500,82.25
2013-05-10,85.29,85.76,85.18,85.76,7594800,82.17
2013-05-09,85.45,85.69,84.96,85.15,8342000,81.58
2013-05-08,85.48,85.60,84.93,85.46,8044600,81.88
2013-05-07,84.87,85.57,84.63,85.53,9061800,81.95
2013-05-06,85.78,85.78,84.55,84.68,8815600,81.13
2013-05-03,85.58,85.99,85.45,85.75,9213800,82.16
2013-05-02,84.44,85.21,84.17,85.16,8668900,81.59
2013-05-01,84.50,85.13,83.88,84.23,12312100,80.70
2013-04-30,85.39,85.70,84.89,85.23,12099600,81.66
2013-04-29,85.02,85.89,84.91,85.58,8038000,81.99
2013-04-26,85.30,85.49,84.81,85.12,6784700,81.55
2013-04-25,84.54,85.44,84.34,85.22,8689400,81.65
2013-04-24,85.68,85.74,84.28,84.39,9480600,80.85
2013-04-23,84.99,85.68,84.00,85.45,8982100,81.87
2013-04-22,84.59,84.93,84.20,84.83,6989900,81.28
2013-04-19,83.51,84.57,83.47,84.49,10787600,80.95
2013-04-18,83.96,84.30,83.03,83.18,9921500,79.69
2013-04-17,83.36,84.43,83.29,83.90,13693300,80.38
2013-04-16,82.33,83.54,82.07,83.44,12620000,79.94
2013-04-15,82.72,83.09,81.71,81.71,12385800,78.29
2013-04-12,82.25,82.74,82.17,82.74,6987000,79.27
2013-04-11,82.14,82.96,82.08,82.32,9882700,78.87
2013-04-10,81.83,82.20,81.74,82.02,7583200,78.58
2013-04-09,81.26,81.75,81.24,81.52,9111000,78.10
2013-04-08,81.27,81.39,80.31,81.11,15828500,77.71
2013-04-05,81.79,82.11,81.62,82.04,8581400,78.60
2013-04-04,82.20,82.72,81.93,82.41,10303000,78.96
2013-04-03,82.74,82.95,81.57,82.07,12254000,78.63
2013-04-02,82.00,82.69,81.90,82.69,10342200,79.22
2013-04-01,81.39,81.96,81.28,81.93,7376800,78.50
2013-03-28,81.37,81.59,80.95,81.53,11332100,78.11
2013-03-27,80.56,81.35,80.27,81.27,10703400,77.86
2013-03-26,79.93,80.88,79.85,80.85,12682900,77.46
2013-03-25,79.83,79.94,79.47,79.68,9616600,76.34
2013-03-22,79.11,79.74,79.02,79.74,6873100,76.40
2013-03-21,79.12,79.50,78.77,79.01,8436300,75.70
2013-03-20,79.18,79.61,79.17,79.45,8000800,76.12
2013-03-19,78.98,79.09,78.50,78.86,7095800,75.56
2013-03-18,78.72,79.19,78.70,78.81,8005400,75.51
2013-03-15,78.62,79.24,78.62,79.19,18296500,75.87
2013-03-14,78.67,79.10,78.49,79.10,10130400,75.79
2013-03-13,78.52,78.67,78.20,78.55,7983400,75.26
2013-03-12,78.50,78.69,78.21,78.56,8790500,75.27
2013-03-11,77.92,78.52,77.84,78.44,8807600,75.15
2013-03-08,77.84,78.22,77.70,78.19,8554100,74.91
2013-03-07,77.62,77.96,77.59,77.75,7996500,74.49
2013-03-06,77.69,77.74,77.22,77.39,8535200,74.15
2013-03-05,77.56,77.71,77.44,77.66,9399400,74.41
2013-03-04,76.73,77.28,76.73,77.20,12628000,73.96
2013-03-01,75.79,76.77,75.73,76.70,9528300,73.49
2013-02-28,76.23,76.49,76.11,76.11,11806300,72.92
2013-02-27,75.68,76.45,75.60,76.32,8180300,73.12
2013-02-26,75.88,76.34,75.50,75.75,10742100,72.58
2013-02-25,76.47,76.66,75.57,75.57,10603300,72.40
2013-02-22,76.39,76.49,75.97,76.25,8571500,73.05
2013-02-21,76.47,77.02,76.38,76.87,9465700,73.06
2013-02-20,76.79,76.97,76.54,76.65,7857500,72.86
2013-02-19,76.03,77.00,75.96,76.96,9747400,73.15
2013-02-15,75.72,76.16,75.51,76.16,10528400,72.39
2013-02-14,75.50,76.09,75.38,75.81,9681800,72.06
2013-02-13,75.79,75.87,75.37,75.66,8014800,71.91
2013-02-12,75.42,75.86,75.42,75.80,7598900,72.05
2013-02-11,75.28,75.50,75.05,75.41,5697100,71.68
2013-02-08,75.17,75.61,74.73,75.48,8153300,71.74
2013-02-07,74.82,75.20,74.68,75.06,9798200,71.34
2013-02-06,74.57,75.39,74.52,75.39,12084000,71.66
2013-02-05,74.49,74.82,74.47,74.66,10230800,70.96
2013-02-04,73.56,74.25,73.56,74.11,9200700,70.44
2013-02-01,74.14,74.42,74.08,74.18,10016300,70.51
2013-01-31,74.08,74.36,73.78,73.92,10448700,70.26
2013-01-30,74.45,74.80,74.01,74.09,9245500,70.42
2013-01-29,73.67,74.62,73.64,74.41,12386500,70.73
2013-01-28,73.96,74.00,73.43,73.62,9420900,69.98
2013-01-25,73.13,73.93,73.06,73.92,10421500,70.26
2013-01-24,72.96,73.23,72.84,73.10,9369700,69.48
2013-01-23,72.52,72.91,72.47,72.85,10155100,69.24
2013-01-22,72.92,73.21,72.42,72.69,11469800,69.09
2013-01-18,72.90,73.23,72.79,73.23,13558600,69.60
2013-01-17,72.88,73.01,72.37,72.90,10570100,69.29
2013-01-16,72.26,72.82,72.25,72.58,8779900,68.99
2013-01-15,72.25,72.44,72.00,72.37,7795100,68.79
2013-01-14,72.60,72.79,72.37,72.56,7386000,68.97
2013-01-11,72.19,72.58,72.16,72.35,7766700,68.77
2013-01-10,71.81,72.38,71.74,72.19,11888500,68.62
2013-01-09,71.64,71.85,71.50,71.73,7672800,68.18
2013-01-08,71.31,71.65,71.25,71.41,9825300,67.87
2013-01-07,71.50,71.53,71.19,71.40,7548800,67.87
2013-01-04,71.24,71.73,71.01,71.55,11631800,68.01
2013-01-03,70.98,71.00,70.45,70.74,9598300,67.24
2013-01-02,71.02,71.02,70.30,70.84,12874200,67.33
2012-12-31,69.24,70.11,69.18,70.10,12770000,66.63
2012-12-28,69.84,70.07,69.42,69.48,9691100,66.04
2012-12-27,70.13,70.40,69.80,70.09,10700400,66.62
2012-12-26,69.95,70.36,69.88,70.17,7737300,66.70
2012-12-24,70.32,70.40,69.94,70.02,5006500,66.55
2012-12-21,70.56,70.75,70.06,70.27,22142300,66.79
2012-12-20,70.74,70.90,70.49,70.75,11775800,67.25
2012-12-19,70.91,71.31,70.63,70.63,11865600,67.13
2012-12-18,71.06,71.10,70.50,70.95,16352400,67.44
2012-12-17,70.84,71.18,70.78,70.94,14317200,67.43
2012-12-14,70.62,70.86,70.49,70.69,10263600,67.19
2012-12-13,70.90,71.00,70.62,70.75,8838900,67.25
2012-12-12,71.21,71.37,70.85,70.96,11783300,67.45
2012-12-11,70.93,71.62,70.75,71.10,14933700,67.58
2012-12-10,70.26,70.80,70.26,70.60,9700300,67.10
2012-12-07,70.04,70.52,69.86,70.45,10021300,66.96
2012-12-06,70.34,70.34,69.80,70.05,9459200,66.58
2012-12-05,69.93,70.29,69.58,69.97,11037100,66.51
2012-12-04,69.58,70.49,69.45,69.86,14278100,66.40
2012-12-03,69.80,69.92,69.36,69.65,9928900,66.20
2012-11-30,69.39,69.92,69.18,69.73,13480700,66.28
2012-11-29,69.47,69.56,69.05,69.22,9853400,65.79
2012-11-28,68.71,69.38,68.60,69.29,9983200,65.86
2012-11-27,69.01,69.15,68.73,68.81,8763200,65.40
2012-11-26,69.12,69.50,68.82,69.09,9884800,65.67
2012-11-23,69.08,69.56,68.95,69.56,5450100,66.12
2012-11-21,69.63,69.88,69.45,69.59,7639900,65.56
2012-11-20,69.26,69.71,69.14,69.67,9859500,65.64
2012-11-19,69.54,69.81,69.04,69.25,12337400,65.24
2012-11-16,68.87,69.27,68.51,69.19,14272300,65.19
2012-11-15,68.99,69.20,68.72,69.07,11803600,65.08
2012-11-14,69.63,69.76,69.03,69.27,10470700,65.26
2012-11-13,69.52,70.11,69.40,69.51,8244500,65.49
2012-11-12,69.79,70.05,69.31,69.68,9761000,65.65
2012-11-09,69.56,70.26,69.43,69.87,10511700,65.83
2012-11-08,70.15,70.42,69.65,69.65,12652100,65.62
2012-11-07,70.69,70.99,69.70,70.34,12719700,66.27
2012-11-06,71.00,71.62,70.89,71.01,7927500,66.90
2012-11-05,70.86,71.00,70.47,70.79,6874500,66.70
2012-11-02,71.70,71.70,70.83,70.90,7946700,66.80
2012-11-01,71.10,71.90,70.83,71.50,11226000,67.36
2012-10-31,71.11,71.25,70.48,70.82,9950600,66.72
2012-10-26,71.00,71.32,70.56,70.90,8965200,66.80
2012-10-25,71.01,71.56,70.99,71.14,9672700,67.03
2012-10-24,70.99,71.20,70.67,70.74,8572000,66.65
2012-10-23,71.17,71.53,70.53,70.89,11086000,66.79
2012-10-22,71.79,72.29,71.33,71.78,14033400,67.63
2012-10-19,72.11,72.24,71.73,71.86,18391000,67.70
2012-10-18,70.87,72.74,70.82,72.52,33591100,68.33
2012-10-17,69.73,71.18,69.55,71.00,26522700,66.89
2012-10-16,69.30,69.80,69.02,69.55,13688800,65.53
2012-10-15,68.18,68.99,68.07,68.60,14868000,64.63
2012-10-12,68.18,68.51,67.80,67.97,8685500,64.04
2012-10-11,68.21,68.30,67.86,67.97,9505500,64.04
2012-10-10,68.38,68.49,67.98,68.22,10710100,64.27
2012-10-09,68.62,68.97,68.10,68.41,15365900,64.45
2012-10-08,69.60,69.65,69.17,69.44,6444600,65.42
2012-10-05,69.46,69.74,69.32,69.65,9429900,65.62
2012-10-04,69.10,69.50,69.01,69.27,9395900,65.26
2012-10-03,69.19,69.32,68.73,69.00,8557900,65.01
2012-10-02,69.12,69.28,68.64,68.96,10062700,64.97
2012-10-01,68.92,69.45,68.92,69.13,9647200,65.13
2012-09-28,68.77,69.04,68.50,68.91,10293200,64.92
2012-09-27,69.09,69.35,68.89,69.01,8253200,65.02
2012-09-26,69.50,69.50,68.96,69.00,9971900,65.01
2012-09-25,69.01,69.64,69.01,69.32,11625400,65.31
2012-09-24,68.88,69.20,68.81,69.00,9082100,65.01
2012-09-21,69.05,69.36,68.84,69.06,19064400,65.07
2012-09-20,68.41,68.99,68.33,68.90,8704000,64.91
2012-09-19,68.75,68.92,68.60,68.60,9911300,64.63
2012-09-18,68.08,68.67,68.07,68.55,8063100,64.59
2012-09-17,68.49,68.70,68.00,68.25,11584100,64.30
2012-09-14,68.91,68.91,68.08,68.47,13024000,64.51
2012-09-13,68.01,69.17,68.00,68.99,13006300,65.00
2012-09-12,68.37,68.46,68.03,68.15,8230700,64.21
2012-09-11,68.36,68.55,68.18,68.20,8821700,64.26
2012-09-10,67.99,68.47,67.83,68.18,11441300,64.24
2012-09-07,67.97,68.01,67.52,67.88,8403300,63.95
2012-09-06,67.71,68.22,67.59,67.84,13075500,63.92
2012-09-05,67.44,67.87,67.14,67.27,9266000,63.38
2012-09-04,67.49,67.54,66.97,67.26,8402700,63.37
2012-08-31,67.45,67.90,67.16,67.43,10151800,63.53
2012-08-30,67.23,67.41,66.85,67.21,9672700,63.32
2012-08-29,67.28,67.83,67.06,67.37,9609500,63.47
2012-08-28,67.31,67.70,67.22,67.51,6750800,63.61
2012-08-27,67.54,67.96,67.48,67.49,8761000,63.59
2012-08-24,67.22,67.84,67.15,67.60,11297500,63.69
2012-08-23,67.80,67.95,67.56,67.74,9062700,63.25
2012-08-22,67.63,67.93,67.53,67.75,8230900,63.26
2012-08-21,67.69,68.25,67.62,67.78,9544900,63.28
2012-08-20,67.80,67.84,67.67,67.70,12645200,63.21
2012-08-17,68.12,68.18,67.51,67.80,11999500,63.30
2012-08-16,68.44,68.45,68.02,68.20,13518500,63.68
2012-08-15,68.51,68.84,68.30,68.35,9349100,63.82
2012-08-14,68.74,68.75,68.50,68.64,8217800,64.09
2012-08-13,68.39,68.55,68.17,68.46,7199200,63.92
2012-08-10,68.12,68.71,68.12,68.64,7645000,64.09
2012-08-09,68.33,68.65,68.17,68.32,7764200,63.79
2012-08-08,68.29,68.56,68.22,68.35,6573100,63.82
2012-08-07,68.81,68.94,68.21,68.29,11268400,63.76
2012-08-06,69.18,69.34,68.78,68.84,8723200,64.27
2012-08-03,68.98,69.32,68.89,69.12,10898800,64.54
2012-08-02,68.81,68.98,68.02,68.45,13536000,63.91
2012-08-01,69.48,69.75,69.25,69.38,11681700,64.78
2012-07-31,69.25,69.56,69.10,69.22,10313900,64.63
2012-07-30,69.37,69.65,69.16,69.45,8379500,64.84
2012-07-27,68.95,69.68,68.89,69.52,14015900,64.91
2012-07-26,68.30,68.98,68.21,68.74,16477200,64.18
2012-07-25,67.67,68.02,67.39,67.53,9882200,63.05
2012-07-24,68.10,68.25,67.00,67.35,12145700,62.88
2012-07-23,68.14,68.31,67.65,68.11,11771400,63.59
2012-07-20,69.35,69.36,68.35,68.63,13964600,64.08
2012-07-19,69.25,69.70,68.98,69.53,13499500,64.92
2012-07-18,68.74,69.46,68.66,69.37,15616200,64.77
2012-07-17,67.84,69.18,67.61,69.00,24201900,64.42
2012-07-16,68.47,68.72,68.36,68.45,12921500,63.91
2012-07-13,67.79,68.74,67.73,68.61,13238800,64.06
2012-07-12,67.62,68.12,67.44,67.71,16484200,63.22
2012-07-11,68.03,68.11,67.72,67.90,12026100,63.40
2012-07-10,67.97,68.10,67.74,67.88,12851800,63.38
2012-07-09,67.74,67.96,67.63,67.78,12485900,63.28
2012-07-06,67.51,67.88,67.36,67.64,9758000,63.15
2012-07-05,67.92,68.15,67.78,67.78,11857800,63.28
2012-07-03,67.96,68.12,67.72,68.04,8902400,63.53
2012-07-02,67.42,68.00,67.34,68.00,12552700,63.49
2012-06-29,67.30,67.70,67.21,67.56,18286000,63.08
2012-06-28,66.71,67.00,66.44,66.94,12110900,62.50
2012-06-27,66.42,67.20,66.36,66.84,17594200,62.41
2012-06-26,66.56,66.69,66.41,66.42,11100000,62.01
2012-06-25,66.26,66.63,66.14,66.50,13734500,62.09
2012-06-22,66.66,66.97,66.52,66.63,18965700,62.21
2012-06-21,66.55,66.97,66.16,66.39,24545300,61.99
2012-06-20,66.78,67.00,66.46,67.00,21254600,62.56
2012-06-19,66.40,66.96,66.36,66.72,23615400,62.29
2012-06-18,65.82,66.39,65.82,66.30,25750000,61.90
2012-06-15,65.90,66.10,65.51,66.01,25992800,61.63
2012-06-14,64.35,65.75,64.29,65.45,34314900,61.11
2012-06-13,64.24,64.70,63.18,64.45,98440200,60.18
2012-06-12,62.16,63.27,61.83,63.08,26655400,58.90
2012-06-11,62.97,63.03,62.11,62.12,12226400,58.00
2012-06-08,62.54,63.04,62.33,62.98,11249500,58.80
2012-06-07,63.18,63.20,62.51,62.80,12959300,58.63
2012-06-06,62.09,62.80,61.89,62.80,11562500,58.63
2012-06-05,62.16,62.38,62.00,62.21,9523400,58.08
2012-06-04,62.04,62.45,61.89,62.34,9200000,58.21
2012-06-01,62.04,62.31,61.71,61.78,12061100,57.68
2012-05-31,62.36,62.88,62.14,62.43,13297100,58.29
2012-05-30,62.34,62.40,62.00,62.21,9414700,58.08
2012-05-29,62.84,62.93,62.30,62.59,10089700,58.44
2012-05-25,62.88,62.98,62.29,62.51,11208500,58.36
2012-05-24,62.89,63.34,62.80,63.10,9309400,58.91
2012-05-23,63.40,63.75,62.88,63.27,11269100,58.50
2012-05-22,63.40,63.80,63.33,63.52,8409300,58.74
2012-05-21,63.26,63.83,63.25,63.47,8784900,58.69
2012-05-18,63.87,63.91,63.09,63.35,13781300,58.58
2012-05-17,63.71,64.00,63.48,63.55,7993500,58.76
2012-05-16,63.79,63.93,63.45,63.71,10018400,58.91
2012-05-15,63.70,64.14,63.41,63.61,8500000,58.82
2012-05-14,64.03,64.10,63.56,63.93,39687800,59.11
2012-05-11,64.43,64.99,64.23,64.34,37824600,59.49
2012-05-10,64.81,64.86,64.39,64.57,7702000,59.71
2012-05-09,64.59,64.88,64.25,64.28,10649400,59.44
2012-05-08,64.68,64.98,64.55,64.98,12491900,60.09
2012-05-07,64.58,65.02,64.51,64.80,8387800,59.92
2012-05-04,65.19,65.29,64.74,64.74,10301300,59.86
2012-05-03,65.40,65.49,65.10,65.34,10431800,60.42
2012-05-02,65.17,65.33,64.84,65.33,8349700,60.41
2012-05-01,64.91,65.36,64.80,65.22,10107900,60.31
2012-04-30,64.85,65.39,64.84,65.10,11362300,60.20
2012-04-27,64.95,65.13,64.68,64.84,10746700,59.96
2012-04-26,64.41,64.97,64.26,64.75,9139200,59.87
2012-04-25,63.96,64.58,63.84,64.43,11162800,59.58
2012-04-24,63.55,63.79,63.36,63.77,9022400,58.97
2012-04-23,63.50,63.69,63.30,63.37,10120900,58.60
2012-04-20,63.22,63.97,63.20,63.71,14320700,58.91
2012-04-19,63.22,63.54,62.76,63.03,15189000,58.28
2012-04-18,63.90,63.92,63.12,63.26,20567700,58.49
2012-04-17,64.23,64.28,63.27,64.22,18322900,59.38
2012-04-16,63.72,64.16,63.67,63.98,10502400,59.16
2012-04-13,63.94,64.00,63.52,63.54,11226600,58.75
2012-04-12,64.05,64.15,63.68,64.15,13122300,59.32
2012-04-11,64.69,64.69,63.96,64.13,10434100,59.30
2012-04-10,64.81,64.86,64.16,64.20,12793200,59.36
2012-04-09,64.95,65.23,64.88,64.92,6363400,60.03
2012-04-05,65.26,65.38,65.09,65.34,7922700,60.42
2012-04-04,65.61,65.70,65.36,65.39,9432300,60.46
2012-04-03,66.12,66.15,65.50,65.88,9128400,60.92
2012-04-02,66.04,66.30,65.82,66.21,8785900,61.22
2012-03-30,65.63,66.18,65.58,65.96,11307700,60.99
2012-03-29,65.28,65.54,65.20,65.54,9553300,60.60
2012-03-28,65.40,65.62,65.18,65.62,10305500,60.68
2012-03-27,65.33,65.50,65.22,65.40,10723800,60.47
2012-03-26,64.89,65.26,64.83,65.17,8503800,60.26
2012-03-23,64.49,64.71,64.37,64.55,8062500,59.69
2012-03-22,64.68,64.69,64.40,64.46,10621300,59.60
2012-03-21,64.96,65.07,64.64,64.76,7839600,59.88
2012-03-20,65.00,65.13,64.76,64.96,7760400,60.07
2012-03-19,64.95,65.27,64.90,65.21,7321800,60.30
2012-03-16,65.20,65.46,64.81,65.12,17707000,60.21
2012-03-15,64.93,65.38,64.85,65.07,11372900,60.17
2012-03-14,65.21,65.38,65.02,65.08,9612200,60.18
2012-03-13,65.42,65.44,65.03,65.33,9884100,60.41
2012-03-12,64.55,65.15,64.54,65.10,7284700,60.20
2012-03-09,64.83,65.00,64.59,64.74,8410600,59.86
2012-03-08,64.95,65.08,64.74,64.85,11311100,59.97
2012-03-07,64.27,64.46,64.12,64.30,8591800,59.46
2012-03-06,64.46,64.73,64.19,64.35,9511100,59.50
2012-03-05,64.69,64.96,64.54,64.91,7601000,60.02
2012-03-02,64.74,64.87,64.57,64.77,6063900,59.89
2012-03-01,65.11,65.26,64.64,64.83,8813800,59.95
2012-02-29,65.22,65.26,64.71,65.08,11489100,60.18
2012-02-28,64.60,65.42,64.50,65.18,11581400,60.27
2012-02-27,64.26,64.64,64.02,64.45,8523000,59.60
2012-02-24,64.79,64.79,64.19,64.46,10478200,59.60
2012-02-23,65.19,66.05,64.90,65.10,8991500,59.67
2012-02-22,65.08,65.34,64.87,65.00,8150600,59.58
2012-02-21,65.23,65.24,64.75,65.04,8081700,59.61
2012-02-17,65.22,65.28,64.81,64.99,9057500,59.57
2012-02-16,64.60,65.16,64.44,64.92,8194500,59.50
2012-02-15,64.51,64.95,64.47,64.65,9023400,59.26
2012-02-14,64.75,64.86,64.33,64.61,8978500,59.22
2012-02-13,64.90,64.95,64.60,64.68,9662500,59.28
2012-02-10,64.71,64.77,64.25,64.60,13954200,59.21
2012-02-09,65.16,65.35,64.82,64.89,10936200,59.48
2012-02-08,65.20,65.35,65.09,65.24,6889400,59.80
2012-02-07,65.16,65.39,65.02,65.26,9248100,59.82
2012-02-06,65.46,65.58,65.05,65.19,9535700,59.75
2012-02-03,65.90,66.02,65.53,65.64,9036200,60.16
2012-02-02,65.94,65.97,65.35,65.59,8282400,60.12
2012-02-01,65.97,66.32,65.65,65.69,12275900,60.21
2012-01-31,65.86,65.95,65.56,65.91,13562900,60.41
2012-01-30,65.33,65.71,65.13,65.71,7482100,60.23
2012-01-27,65.62,65.87,65.46,65.56,10466300,60.09
2012-01-26,65.53,65.88,65.22,65.70,12546100,60.22
2012-01-25,64.83,65.30,64.76,65.22,10531400,59.78
2012-01-24,64.34,65.45,64.34,65.00,12367900,59.58
2012-01-23,65.23,65.33,64.88,65.00,10125000,59.58
2012-01-20,65.28,65.55,64.54,65.27,14715500,59.83
2012-01-19,65.16,65.25,64.79,65.19,11699800,59.75
2012-01-18,65.26,65.37,65.00,65.28,8095600,59.83
2012-01-17,65.54,65.69,64.50,65.12,8359900,59.69
2012-01-13,64.97,65.28,64.36,65.26,8978800,59.82
2012-01-12,65.28,65.41,64.93,65.23,7402900,59.79
2012-01-11,65.11,65.54,64.84,65.13,6784600,59.70
2012-01-10,65.11,65.40,65.00,65.20,8476600,59.76
2012-01-09,64.96,65.09,64.41,64.93,7934600,59.51
2012-01-06,65.44,65.46,64.61,64.83,15359900,59.42
2012-01-05,65.32,65.60,64.83,65.40,11886900,59.94
2012-01-04,65.75,65.88,65.11,65.48,9243100,60.02
2012-01-03,65.59,66.00,65.25,65.88,16116200,60.38
2011-12-30,65.59,65.93,65.53,65.58,4959700,60.11
2011-12-29,65.31,66.03,65.25,65.88,5702400,60.38
2011-12-28,65.97,66.03,65.30,65.45,5943900,59.99
2011-12-27,65.99,66.32,65.90,66.02,4995100,60.51
2011-12-23,65.23,66.00,65.18,65.98,6503300,60.48
2011-12-22,65.06,65.26,64.62,65.18,7428000,59.74
2011-12-21,64.81,65.00,64.58,64.96,8517800,59.54
2011-12-20,64.02,64.73,64.01,64.52,12247700,59.14
2011-12-19,64.18,64.28,63.36,63.53,9024700,58.23
2011-12-16,64.36,64.37,63.55,64.30,19214300,58.94
2011-12-15,63.65,64.10,63.57,64.00,9656700,58.66
2011-12-14,63.38,63.78,62.93,63.18,9802400,57.91
2011-12-13,64.08,64.08,63.14,63.36,14215500,58.07
2011-12-12,63.87,64.20,63.35,63.51,10808700,58.21
2011-12-09,64.32,64.68,63.98,64.53,8835700,59.15
2011-12-08,64.14,64.45,63.56,63.78,9566800,58.46
2011-12-07,63.57,64.81,63.37,64.45,11504700,59.07
2011-12-06,63.61,63.93,63.26,63.49,10417800,58.19
2011-12-05,64.10,64.25,62.85,63.36,15294500,58.07
2011-12-02,64.87,64.89,63.30,63.47,15792800,58.18
2011-12-01,64.68,64.95,64.35,64.45,9852700,59.07
2011-11-30,63.92,64.74,63.80,64.72,15032600,59.32
2011-11-29,62.82,63.13,62.46,62.78,8923600,57.54
2011-11-28,61.88,62.71,61.78,62.37,11678000,57.17
2011-11-25,61.31,61.64,61.05,61.27,5838800,56.16
2011-11-23,62.59,62.65,61.99,61.99,10362800,56.30
2011-11-22,62.95,63.20,62.70,62.90,8680000,57.12
2011-11-21,63.27,63.34,62.88,62.94,32806700,57.16
2011-11-18,64.19,64.20,63.56,63.85,12659600,57.99
2011-11-17,64.17,64.51,63.30,63.94,13924700,58.07
2011-11-16,64.53,65.16,64.30,64.40,8398100,58.48
2011-11-15,64.97,65.29,64.51,64.99,10726300,59.02
2011-11-14,64.97,65.33,64.65,64.91,8276100,58.95
2011-11-11,64.62,65.49,64.62,65.25,9086800,59.26
2011-11-10,64.13,64.42,63.66,64.12,7597500,58.23
2011-11-09,64.07,64.13,63.10,63.53,11072500,57.69
2011-11-08,64.09,64.99,63.95,64.86,7989500,58.90
2011-11-07,63.96,64.34,63.25,64.00,8783900,58.12
2011-11-04,64.00,64.54,63.41,64.12,9725200,58.23
2011-11-03,64.07,64.52,63.67,64.34,10466000,58.43
2011-11-02,64.39,64.39,63.41,63.64,10136200,57.79
2011-11-01,63.68,64.10,63.18,63.38,14749900,57.56
2011-10-31,65.17,65.86,64.38,64.39,13720400,58.48
2011-10-28,65.64,65.85,65.03,65.60,10390800,59.57
2011-10-27,64.99,65.69,64.71,65.50,16450700,59.48
2011-10-26,64.19,64.60,63.79,64.49,9932100,58.57
2011-10-25,64.56,64.83,63.56,63.69,10324800,57.84
2011-10-24,63.90,64.79,63.60,64.73,12552700,58.78
2011-10-21,63.11,63.84,62.89,63.78,13175400,57.92
2011-10-20,62.96,63.13,62.31,62.53,11562600,56.79
2011-10-19,64.51,64.51,62.16,62.64,19964600,56.89
2011-10-18,63.76,64.74,63.40,64.42,11705300,58.50
2011-10-17,64.40,64.84,63.62,63.79,10797900,57.93
2011-10-14,64.69,64.74,64.17,64.72,6678800,58.78
2011-10-13,64.45,64.45,63.57,64.23,7781100,58.33
2011-10-12,64.13,64.69,63.87,64.33,9375100,58.42
2011-10-11,64.26,64.36,63.85,63.96,7628700,58.09
2011-10-10,63.89,64.43,63.64,64.43,7104000,58.51
2011-10-07,63.01,63.72,63.00,63.13,12361600,57.33
2011-10-06,62.52,62.83,62.10,62.81,9595400,57.04
2011-10-05,62.21,62.51,61.60,62.35,15405200,56.62
2011-10-04,61.55,62.33,60.83,62.17,18192000,56.46
2011-10-03,63.65,64.21,62.05,62.08,16891100,56.38
2011-09-30,63.22,64.74,63.15,63.69,14556100,57.84
2011-09-29,63.92,64.24,63.02,63.90,8923300,58.03
2011-09-28,63.90,64.45,63.14,63.25,8964200,57.44
2011-09-27,63.37,64.35,62.71,63.82,13118200,57.96
2011-09-26,62.05,62.85,62.01,62.69,10561700,56.93
2011-09-23,61.30,61.90,61.00,61.59,10983700,55.93
2011-09-22,62.16,62.60,61.14,61.92,19456900,56.23
2011-09-21,64.19,64.60,63.10,63.13,10041300,57.33
2011-09-20,64.42,64.85,63.79,64.22,10874800,58.32
2011-09-19,64.05,64.39,63.63,64.14,8571800,58.25
2011-09-16,64.52,64.74,63.96,64.59,15688800,58.66
2011-09-15,64.28,64.63,63.92,64.40,10625800,58.48
2011-09-14,63.95,64.47,62.98,63.73,13429500,57.88
2011-09-13,63.99,64.05,63.18,63.61,11595300,57.77
2011-09-12,63.10,63.61,62.30,63.59,13448200,57.75
2011-09-09,64.39,64.41,63.29,63.64,17008200,57.79
2011-09-08,64.96,65.93,64.84,64.95,15551500,58.98
2011-09-07,65.04,65.45,64.69,65.43,10759700,59.42
2011-09-06,63.17,64.75,62.50,64.64,15848300,58.70
2011-09-02,64.83,65.00,63.91,64.07,13713600,58.19
2011-09-01,65.66,66.14,65.11,65.33,11141100,59.33
2011-08-31,66.03,66.23,65.34,65.80,14555300,59.76
2011-08-30,65.82,66.04,65.19,65.77,11183000,59.73
2011-08-29,64.64,65.92,64.56,65.86,12867900,59.81
2011-08-26,63.55,64.57,62.50,64.28,14150600,58.38
2011-08-25,65.49,65.49,64.20,64.55,13134400,58.10
2011-08-24,65.38,65.70,64.84,65.53,14523000,58.99
2011-08-23,63.52,64.99,63.42,64.97,14879000,58.48
2011-08-22,63.99,64.10,63.01,63.29,13689300,56.97
2011-08-19,62.91,63.78,62.74,63.14,19394800,56.83
2011-08-18,63.19,63.58,62.02,63.16,23376400,56.85
2011-08-17,64.56,64.85,63.80,64.26,11847600,57.84
2011-08-16,63.77,64.71,63.69,64.36,13142100,57.93
2011-08-15,63.85,64.62,63.61,64.59,39362000,58.14
2011-08-12,63.61,63.99,62.90,63.36,42324600,57.03
2011-08-11,60.18,64.19,60.13,63.44,33514400,57.10
2011-08-10,61.62,61.96,60.01,60.20,32688900,54.19
2011-08-09,61.71,62.37,59.08,62.20,36288000,55.99
2011-08-08,61.80,62.58,61.05,61.12,32423200,55.02
2011-08-05,62.12,63.43,61.05,62.71,24037800,56.45
2011-08-04,62.61,63.16,61.81,61.84,23485600,55.66
2011-08-03,63.37,63.53,61.86,63.41,17660300,57.08
2011-08-02,64.11,64.35,63.43,63.43,17118300,57.10
2011-08-01,65.28,65.33,63.66,64.41,15842200,57.98
2011-07-29,64.74,64.93,64.13,64.79,16829000,58.32
2011-07-28,65.23,65.62,64.78,65.08,9920400,58.58
2011-07-27,65.76,65.87,65.14,65.23,12810400,58.72
2011-07-26,66.17,66.32,65.87,65.92,10008300,59.34
2011-07-25,66.21,66.43,66.01,66.25,10247700,59.63
2011-07-22,66.69,66.79,66.49,66.72,7721000,60.06
2011-07-21,66.45,66.79,66.13,66.47,11394100,59.83
2011-07-20,66.57,66.90,66.06,66.24,8912600,59.62
2011-07-19,67.10,67.22,66.15,66.72,13677400,60.06
2011-07-18,67.17,67.35,66.55,67.09,10361000,60.39
2011-07-15,67.73,67.95,66.99,67.45,10245100,60.71
2011-07-14,67.60,67.93,67.47,67.66,9636500,60.90
2011-07-13,67.39,67.98,67.21,67.63,9031700,60.88
2011-07-12,66.90,67.68,66.83,67.03,10528700,60.34
2011-07-11,66.88,67.41,66.83,67.27,8918900,60.55
2011-07-08,67.81,67.99,67.19,67.57,7866100,60.82
2011-07-07,67.82,68.05,67.40,67.92,8415200,61.14
2011-07-06,67.63,67.75,67.37,67.55,7100400,60.80
2011-07-05,67.29,67.67,67.25,67.62,9773600,60.87
2011-07-01,66.48,67.36,66.27,67.30,9216500,60.58
2011-06-30,66.42,66.91,66.25,66.52,9747200,59.88
2011-06-29,66.23,66.59,65.93,66.31,9227000,59.69
2011-06-28,65.59,66.12,65.38,65.91,7724600,59.33
2011-06-27,65.29,65.61,65.00,65.25,7199500,58.73
2011-06-24,65.57,65.61,64.83,65.06,13186200,58.56
2011-06-23,65.54,65.74,64.69,65.67,16234800,59.11
2011-06-22,66.47,66.62,66.05,66.07,7988100,59.47
2011-06-21,66.52,66.75,66.16,66.49,9811500,59.85
2011-06-20,66.08,66.74,66.07,66.51,9309200,59.87
2011-06-17,66.63,66.95,66.19,66.29,14336400,59.67
2011-06-16,65.70,66.35,65.47,66.32,11683900,59.70
2011-06-15,67.00,67.00,65.71,66.16,12623500,59.55
2011-06-14,66.95,67.36,66.75,67.10,11389100,60.40
2011-06-13,66.32,66.96,66.26,66.59,8146200,59.94
2011-06-10,66.49,66.68,66.09,66.09,9312900,59.49
2011-06-09,66.33,67.28,66.17,66.78,14054500,60.11
2011-06-08,65.49,66.23,65.18,66.14,10020300,59.53
2011-06-07,66.00,66.28,65.50,65.50,10426800,58.96
2011-06-06,65.87,66.22,65.84,66.05,8397400,59.45
2011-06-03,65.84,66.36,65.80,66.09,10364900,59.49
2011-06-02,66.44,66.76,66.28,66.48,9582900,59.84
2011-06-01,67.02,67.29,66.46,66.48,11003400,59.84
2011-05-31,67.31,67.34,66.99,67.29,16473800,60.57
2011-05-27,65.79,66.97,65.60,66.77,16385700,60.10
2011-05-26,65.59,65.78,65.28,65.51,12044100,58.97
2011-05-25,66.29,66.59,66.07,66.29,14767100,59.16
2011-05-24,65.74,66.23,65.50,65.78,11017700,58.70
2011-05-23,65.19,65.69,65.08,65.56,12020200,58.51
2011-05-20,66.25,66.33,65.28,65.69,12367000,58.62
2011-05-19,66.53,66.53,65.85,66.39,9685100,59.25
2011-05-18,66.17,66.51,65.94,66.50,9028400,59.34
2011-05-17,66.23,66.48,65.86,66.40,10784100,59.25
2011-05-16,66.41,66.79,66.19,66.37,11513200,59.23
2011-05-13,67.09,67.25,65.95,66.62,11700900,59.45
2011-05-12,66.04,67.37,65.82,67.19,15622200,59.96
2011-05-11,66.32,66.74,65.81,66.57,19986100,59.41
2011-05-10,65.61,65.80,65.28,65.76,9693100,58.68
2011-05-09,65.11,65.76,65.07,65.63,9003100,58.57
2011-05-06,65.25,65.50,65.12,65.27,11904600,58.25
2011-05-05,65.45,65.61,64.80,65.01,14925200,58.01
2011-05-04,66.00,66.32,65.37,65.67,13408900,58.60
2011-05-03,66.11,66.46,66.01,66.26,13105500,59.13
2011-05-02,65.92,66.31,65.81,66.21,15456200,59.09
2011-04-29,65.59,65.97,65.40,65.72,12100000,58.65
2011-04-28,65.39,65.74,64.93,65.38,13091400,58.34
2011-04-27,63.45,65.60,63.40,65.57,23777500,58.51
2011-04-26,64.07,65.30,64.07,64.95,14500000,57.96
2011-04-25,63.65,64.20,63.51,64.11,7226900,57.21
2011-04-21,63.81,64.30,63.77,64.07,11688100,57.18
2011-04-20,63.21,64.54,63.18,64.39,26732100,57.46
2011-04-19,62.00,62.87,61.80,62.69,26083100,55.94
2011-04-18,60.45,61.19,60.10,60.46,20034800,53.95
2011-04-15,60.24,60.95,59.98,60.56,18608500,54.04
2011-04-14,59.55,60.12,59.49,60.02,10436200,53.56
2011-04-13,59.66,59.95,59.51,59.60,10509000,53.19
2011-04-12,59.66,60.08,59.66,59.94,9208000,53.49
2011-04-11,59.54,60.17,59.50,59.86,9845800,53.42
2011-04-08,59.73,59.78,59.31,59.46,7853200,53.06
2011-04-07,59.72,59.76,59.25,59.48,9232900,53.08
2011-04-06,59.70,59.90,59.60,59.66,10011200,53.24
2011-04-05,59.75,59.96,59.48,59.80,10557700,53.36
2011-04-04,59.50,60.18,59.46,60.15,9415100,53.68
2011-04-01,59.63,59.64,59.06,59.49,9908000,53.09
2011-03-31,59.21,59.70,59.21,59.25,9680200,52.87
2011-03-30,59.34,59.73,59.24,59.38,10736400,52.99
2011-03-29,58.98,59.31,58.93,59.22,9280300,52.85
2011-03-28,58.98,59.30,58.98,59.24,8382500,52.87
2011-03-25,59.01,59.09,58.65,58.98,8077400,52.63
2011-03-24,58.98,59.08,58.73,59.03,8655800,52.68
2011-03-23,58.72,58.89,58.50,58.72,9899800,52.40
2011-03-22,58.80,59.15,58.70,58.79,10151800,52.46
2011-03-21,58.67,59.16,58.67,58.83,10692700,52.50
2011-03-18,58.56,58.69,58.10,58.57,14371900,52.27
2011-03-17,58.21,58.38,57.90,58.13,12456000,51.87
2011-03-16,58.57,58.57,57.50,57.66,16995600,51.46
2011-03-15,58.79,58.84,58.02,58.48,16016800,52.19
2011-03-14,59.49,59.49,58.92,59.13,11775000,52.77
2011-03-11,59.24,59.87,59.11,59.69,10426600,53.27
2011-03-10,60.14,60.30,59.40,59.61,14852300,53.20
2011-03-09,60.74,61.06,60.32,60.40,10082600,53.90
2011-03-08,60.48,60.99,60.34,60.71,8881800,54.18
2011-03-07,61.09,61.10,60.30,60.40,9584000,53.90
2011-03-04,61.29,61.29,60.34,61.06,11432700,54.49
2011-03-03,61.12,61.20,60.81,61.05,7802700,54.48
2011-03-02,60.50,60.93,60.36,60.81,10264600,54.27
2011-03-01,61.25,61.50,60.60,60.70,14035300,54.17
2011-02-28,59.93,61.45,59.77,61.44,20031000,54.83
2011-02-25,59.92,59.95,59.36,59.64,11863700,53.22
2011-02-24,60.47,60.50,60.03,60.25,11766700,53.28
2011-02-23,60.76,61.08,60.37,60.39,12100300,53.41
2011-02-22,60.68,60.99,60.45,60.65,11050500,53.64
2011-02-18,60.89,61.22,60.55,61.11,12393000,54.05
2011-02-17,60.37,60.93,60.33,60.79,7133700,53.76
2011-02-16,60.61,60.74,60.50,60.52,9426400,53.52
2011-02-15,60.60,60.70,60.48,60.62,8572800,53.61
2011-02-14,60.69,60.98,60.65,60.70,8130800,53.68
2011-02-11,60.74,61.17,60.51,60.70,9630800,53.68
2011-02-10,60.64,61.07,60.42,60.93,8627500,53.89
2011-02-09,60.93,60.94,60.64,60.88,8541500,53.84
2011-02-08,60.94,60.99,60.75,60.94,7867600,53.89
2011-02-07,60.88,60.99,60.65,60.87,8217000,53.83
2011-02-04,60.94,60.99,60.65,60.84,9725500,53.81
2011-02-03,60.66,60.97,60.59,60.80,10078900,53.77
2011-02-02,60.46,60.76,60.28,60.62,9994200,53.61
2011-02-01,59.70,60.74,59.70,60.63,14780500,53.62
2011-01-31,60.16,60.22,59.69,59.77,19056200,52.86
2011-01-28,60.91,61.00,60.00,60.01,15298800,53.07
2011-01-27,60.64,61.04,60.60,60.68,11219500,53.66
2011-01-26,61.18,61.25,60.60,60.60,20262100,53.59
2011-01-25,60.89,61.63,60.71,61.08,28056700,54.02
2011-01-24,62.56,62.72,62.16,62.22,11373000,55.03
2011-01-21,63.25,63.25,62.46,62.66,12932200,55.42
2011-01-20,62.73,63.10,62.54,62.86,11518600,55.59
2011-01-19,62.05,62.61,62.01,62.56,9596700,55.33
2011-01-18,62.22,62.59,62.01,62.10,13944900,54.92
2011-01-14,62.95,62.97,62.25,62.55,11274700,55.32
2011-01-13,62.56,62.98,62.35,62.91,9489700,55.64
2011-01-12,62.45,62.88,62.32,62.50,8312700,55.27
2011-01-11,62.22,62.35,62.00,62.27,7372800,55.07
2011-01-10,62.29,62.40,62.00,62.16,9775000,54.97
2011-01-07,63.20,63.25,62.56,62.60,11084800,55.36
2011-01-06,63.43,63.53,62.90,63.21,7606000,55.90
2011-01-05,63.41,63.54,62.95,63.31,11837900,55.99
2011-01-04,63.13,63.35,62.75,63.35,12346300,56.03
2011-01-03,62.63,63.18,62.53,62.82,14894800,55.56
2010-12-31,61.90,62.09,61.75,61.85,4981400,54.70
2010-12-30,62.10,62.19,61.90,61.94,5770100,54.78
2010-12-29,62.12,62.44,62.11,62.13,4968700,54.95
2010-12-28,62.06,62.30,61.90,62.05,6354200,54.88
2010-12-27,62.19,62.24,61.82,61.93,5163700,54.77
2010-12-23,62.02,62.46,62.02,62.25,7229500,55.05
2010-12-22,62.33,62.40,61.92,62.02,8850100,54.85
2010-12-21,62.79,62.80,62.28,62.34,7908200,55.13
2010-12-20,62.54,62.65,62.23,62.49,8907000,55.27
2010-12-17,62.25,62.54,61.98,62.54,15961000,55.31
2010-12-16,62.75,62.79,62.04,62.40,11141100,55.19
2010-12-15,62.93,63.16,62.44,62.57,11534100,55.34
2010-12-14,62.03,62.94,61.89,62.77,13491200,55.51
2010-12-13,61.83,61.97,61.56,61.86,13672100,54.71
2010-12-10,62.19,62.33,61.69,61.91,11457300,54.75
2010-12-09,62.43,62.96,61.75,62.06,12965600,54.89
2010-12-08,62.22,62.56,62.14,62.45,7871900,55.23
2010-12-07,62.56,62.74,62.25,62.31,9528800,55.11
2010-12-06,62.31,62.48,62.20,62.20,8989000,55.01
2010-12-03,62.51,62.77,62.23,62.56,9882800,55.33
2010-12-02,62.39,62.88,62.27,62.60,10160400,55.36
2010-12-01,62.18,62.48,61.82,62.42,15364700,55.20
2010-11-30,61.48,61.82,61.25,61.55,12633500,54.43
2010-11-29,61.81,62.01,61.39,61.91,12019300,54.75
2010-11-26,62.50,62.57,62.14,62.30,4638800,55.10
2010-11-24,63.03,63.49,62.93,63.29,9591400,55.50
2010-11-23,62.99,63.25,62.65,62.87,14766500,55.13
2010-11-22,63.50,63.82,63.09,63.62,11179200,55.79
2010-11-19,63.89,64.22,63.65,63.83,12889800,55.97
2010-11-18,63.47,64.00,63.30,63.83,9400100,55.97
2010-11-17,63.13,63.29,62.92,63.06,7416900,55.29
2010-11-16,63.65,63.95,62.65,63.14,15651000,55.36
2010-11-15,64.11,64.69,63.98,64.14,12729400,56.24
2010-11-12,63.69,64.09,63.51,63.67,12944800,55.83
2010-11-11,63.70,63.95,63.58,63.92,9109500,56.05
2010-11-10,64.24,64.34,63.55,63.95,10795400,56.07
2010-11-09,64.47,64.50,64.10,64.31,9218500,56.39
2010-11-08,64.56,64.61,64.10,64.33,8484400,56.41
2010-11-05,64.75,64.84,64.10,64.65,9276500,56.69
2010-11-04,64.32,64.92,64.24,64.76,11337400,56.78
2010-11-03,63.99,64.20,63.55,64.19,9322100,56.28
2010-11-02,63.94,64.20,63.72,63.88,8632100,56.01
2010-11-01,63.88,64.09,63.31,63.69,9356000,55.85
2010-10-29,63.64,63.84,63.32,63.74,9309900,55.89
2010-10-28,63.94,64.11,63.51,63.56,10116000,55.73
2010-10-27,63.58,63.69,63.28,63.57,11916100,55.74
2010-10-26,63.85,63.95,63.61,63.84,7122900,55.98
2010-10-25,64.04,64.23,63.85,63.98,7794700,56.10
2010-10-22,64.08,64.12,63.64,63.81,6774800,55.95
2010-10-21,63.86,64.22,63.52,63.99,11111700,56.11
2010-10-20,63.32,64.03,63.06,63.60,10206800,55.77
2010-10-19,62.89,63.67,62.50,63.29,17235400,55.50
2010-10-18,63.69,63.98,63.25,63.86,10814100,56.00
2010-10-15,63.98,64.00,63.14,63.57,13265100,55.74
2010-10-14,63.79,63.80,63.39,63.74,8632700,55.89
2010-10-13,63.43,63.79,63.29,63.58,10104700,55.75
2010-10-12,63.13,63.44,62.97,63.29,8707400,55.50
2010-10-11,63.26,63.31,63.04,63.30,6172100,55.50
2010-10-08,63.38,63.39,63.03,63.23,7354800,55.44
2010-10-07,63.29,63.50,63.00,63.22,9826600,55.43
2010-10-06,62.89,63.26,62.50,63.21,11339800,55.43
2010-10-05,62.08,62.94,62.01,62.80,12439400,55.07
2010-10-04,61.54,61.98,61.30,61.67,8703600,54.08
2010-10-01,62.09,62.25,61.57,61.75,9773200,54.15
2010-09-30,62.49,62.70,61.55,61.96,12845600,54.33
2010-09-29,62.31,62.55,62.13,62.31,9590000,54.64
2010-09-28,61.96,62.60,61.69,62.43,12132800,54.74
2010-09-27,62.22,62.32,61.93,62.03,7687600,54.39
2010-09-24,61.98,62.40,61.83,62.14,12636900,54.49
2010-09-23,61.63,62.00,61.57,61.81,8393800,54.20
2010-09-22,61.98,62.50,61.90,61.97,9353300,54.34
2010-09-21,61.86,62.23,61.80,61.94,9449200,54.31
2010-09-20,61.65,62.23,61.51,62.09,10991500,54.44
2010-09-17,61.59,61.72,61.13,61.57,12240600,53.99
2010-09-16,60.82,61.39,60.76,61.29,10496300,53.74
2010-09-15,60.67,61.15,60.50,61.05,9111500,53.53
2010-09-14,60.43,60.97,60.25,60.58,9912900,53.12
2010-09-13,60.06,60.38,59.92,60.32,10706600,52.89
2010-09-10,59.94,60.00,59.77,59.98,8358800,52.59
2010-09-09,59.39,60.03,59.26,59.82,14077700,52.45
2010-09-08,58.42,59.03,58.42,58.85,8412500,51.60
2010-09-07,58.80,58.97,58.63,58.70,5625100,51.47
2010-09-03,58.85,59.00,58.50,58.93,7533400,51.67
2010-09-02,58.52,58.79,58.30,58.61,8079700,51.39
2010-09-01,57.67,58.36,57.44,58.29,11603700,51.11
2010-08-31,57.25,57.44,57.00,57.02,14563100,50.00
2010-08-30,57.60,57.80,57.26,57.30,9240100,50.24
2010-08-27,57.45,57.88,56.99,57.60,11674800,50.51
2010-08-26,58.20,58.22,57.78,57.80,12834100,50.21
2010-08-25,58.00,58.20,57.84,57.98,11675000,50.36
2010-08-24,58.50,58.69,57.86,58.01,14930400,50.39
2010-08-23,58.98,59.35,58.81,58.87,8842900,51.14
2010-08-20,58.70,58.91,58.49,58.74,11286200,51.02
2010-08-19,59.17,59.18,58.40,58.72,11949700,51.01
2010-08-18,59.46,59.82,59.03,59.35,10534900,51.55
2010-08-17,58.93,59.48,58.50,59.22,13479100,51.44
2010-08-16,57.99,58.11,57.47,58.01,8751200,50.39
2010-08-13,58.49,58.49,58.06,58.15,8546700,50.51
2010-08-12,58.15,58.71,58.10,58.52,8240500,50.83
2010-08-11,58.92,58.95,58.30,58.50,11470100,50.82
2010-08-10,59.41,59.81,58.90,59.43,13550800,51.62
2010-08-09,60.00,60.25,59.79,60.05,6674700,52.16
2010-08-06,59.52,60.00,59.25,59.96,8524100,52.08
2010-08-05,59.53,59.89,59.51,59.76,9796700,51.91
2010-08-04,59.37,59.93,59.23,59.74,10508800,51.89
2010-08-03,58.75,59.60,58.71,59.35,10855100,51.55
2010-08-02,58.50,58.88,58.41,58.72,11455600,51.01
2010-07-30,57.63,58.36,57.27,58.09,12978000,50.46
2010-07-29,58.10,58.27,57.71,57.83,13031000,50.23
2010-07-28,58.14,58.25,57.65,57.83,13502100,50.23
2010-07-27,57.95,58.44,57.62,58.10,16964000,50.47
2010-07-26,57.65,58.01,57.48,57.74,11775200,50.16
2010-07-23,57.28,57.64,57.00,57.63,15076600,50.06
2010-07-22,57.43,57.62,56.86,57.02,17972900,49.53
2010-07-21,58.80,58.80,56.87,57.12,25707600,49.62
2010-07-20,58.45,58.77,58.00,58.58,22304800,50.89
2010-07-19,59.72,59.79,59.37,59.57,10277500,51.75
2010-07-16,60.00,60.19,59.25,59.44,17569900,51.63
2010-07-15,60.62,60.75,59.90,60.26,12839300,52.35
2010-07-14,60.16,60.68,60.05,60.62,9668500,52.66
2010-07-13,60.59,60.96,60.44,60.50,10924500,52.55
2010-07-12,60.48,60.54,60.06,60.21,10797200,52.30
2010-07-09,60.97,61.07,60.38,60.54,12174000,52.59
2010-07-08,60.93,61.73,60.64,61.38,15895900,53.32
2010-07-07,59.33,60.70,59.04,60.61,17280000,52.65
2010-07-06,59.50,59.60,58.67,59.08,15461100,51.32
2010-07-02,59.42,59.59,58.85,59.08,10534400,51.32
2010-07-01,59.07,59.25,58.65,59.07,17973500,51.31
2010-06-30,59.04,59.61,58.94,59.06,15802100,51.30
2010-06-29,58.98,59.42,58.68,59.24,20236500,51.46
2010-06-28,59.01,59.79,58.81,59.45,15834300,51.64
2010-06-25,59.86,59.87,58.63,58.70,45006900,50.99
2010-06-24,59.03,59.94,59.03,59.60,18216100,51.77
2010-06-23,59.16,59.42,58.71,59.24,12659500,51.46
2010-06-22,59.25,60.09,59.12,59.16,13823800,51.39
2010-06-21,59.50,59.80,58.92,59.13,12143600,51.36
2010-06-18,59.18,59.29,58.85,59.18,16838200,51.41
2010-06-17,59.28,59.44,58.65,59.18,11723100,51.41
2010-06-16,59.25,59.58,58.78,59.24,8636300,51.46
2010-06-15,58.93,59.16,58.55,59.14,11103200,51.37
2010-06-14,58.70,59.10,58.38,58.42,10524000,50.75
2010-06-11,58.17,58.48,57.94,58.46,14713000,50.78
2010-06-10,58.72,59.13,58.35,58.50,16995200,50.82
2010-06-09,58.80,58.94,57.94,58.17,13173000,50.53
2010-06-08,58.15,58.71,57.87,58.64,14941500,50.94
2010-06-07,58.17,58.55,58.00,58.00,13843300,50.38
2010-06-04,58.96,59.03,57.76,58.01,21785400,50.39
2010-06-03,59.89,60.15,59.55,59.77,14254200,51.92
2010-06-02,59.07,59.73,58.69,59.73,15581800,51.88
2010-06-01,58.21,59.41,57.55,58.76,19508400,51.04
2010-05-28,58.72,59.12,58.19,58.30,26815900,50.64
2010-05-27,59.74,59.89,58.71,59.03,29926600,51.28
2010-05-26,60.83,60.83,59.65,59.66,18914100,51.35
2010-05-25,59.71,60.41,59.15,60.35,21179000,51.95
2010-05-24,60.62,61.45,60.21,60.57,13993300,52.14
2010-05-21,59.78,60.96,59.51,60.88,21813000,52.41
2010-05-20,61.82,61.84,60.55,60.55,24098700,52.12
2010-05-19,62.69,62.96,62.05,62.22,18863200,53.56
2010-05-18,63.44,63.56,62.85,62.97,18480900,54.20
2010-05-17,64.06,64.24,63.20,63.88,10260800,54.99
2010-05-14,64.71,64.79,63.41,63.97,12505100,55.06
2010-05-13,64.84,65.16,64.51,64.67,12337000,55.67
2010-05-12,64.85,65.05,64.49,64.90,11036800,55.87
2010-05-11,64.23,65.09,64.18,64.67,10879000,55.67
2010-05-10,64.91,65.36,64.00,64.75,18445400,55.74
2010-05-07,63.26,63.60,62.09,63.31,20467100,54.50
2010-05-06,65.04,65.10,60.03,63.40,24410000,54.57
2010-05-05,64.58,65.29,64.44,65.14,13143700,56.07
2010-05-04,65.07,65.28,64.41,64.70,14895700,55.69
2010-05-03,65.16,65.62,64.54,65.33,15310500,56.24
2010-04-30,65.13,65.34,64.30,64.30,14255900,55.35
2010-04-29,64.85,65.34,64.85,65.01,7930100,55.96
2010-04-28,64.43,64.86,64.25,64.62,12476600,55.62
2010-04-27,64.57,64.88,64.21,64.28,11862200,55.33
2010-04-26,64.99,65.20,64.72,64.76,9281500,55.74
2010-04-23,64.71,65.04,64.33,65.04,11674900,55.99
2010-04-22,65.18,65.24,64.33,64.78,19583000,55.76
2010-04-21,65.98,65.98,65.07,65.39,13355700,56.29
2010-04-20,66.03,66.20,65.73,65.99,11916400,56.80
2010-04-19,65.06,66.10,65.06,66.03,14626300,56.84
2010-04-16,65.34,65.65,64.89,65.02,15742500,55.97
2010-04-15,65.29,65.54,65.13,65.51,8656900,56.39
2010-04-14,65.43,65.60,65.18,65.49,10501900,56.37
2010-04-13,65.06,65.85,64.91,65.68,12481600,56.54
2010-04-12,65.11,65.21,64.93,65.11,8692200,56.05
2010-04-09,64.88,65.17,64.78,65.14,6972700,56.07
2010-04-08,65.19,65.19,64.77,64.93,8962600,55.89
2010-04-07,65.24,65.49,65.08,65.22,9409400,56.14
2010-04-06,65.13,65.45,65.00,65.31,8260100,56.22
2010-04-05,65.77,65.89,65.38,65.40,8617600,56.30
2010-04-01,65.37,65.77,65.24,65.77,10600600,56.61
2010-03-31,64.84,65.31,64.70,65.20,11939100,56.12
2010-03-30,64.95,64.98,64.56,64.90,8311600,55.87
2010-03-29,64.46,64.93,64.40,64.82,7812900,55.80
2010-03-26,64.68,64.72,64.33,64.38,9450400,55.42
2010-03-25,65.04,65.25,64.53,64.57,10496600,55.58
2010-03-24,65.31,65.31,64.75,64.75,9312500,55.74
2010-03-23,65.18,65.39,64.87,65.36,9453900,56.26
2010-03-22,65.07,65.44,64.98,65.10,8803800,56.04
2010-03-19,65.11,65.49,64.81,65.11,23117600,56.05
2010-03-18,64.58,65.15,64.37,65.06,11742100,56.00
2010-03-17,64.72,64.74,64.48,64.65,8060700,55.65
2010-03-16,64.70,64.72,64.23,64.53,8882000,55.55
2010-03-15,64.14,64.57,64.07,64.57,7444700,55.58
2010-03-12,64.26,64.26,63.85,64.18,8223000,55.25
2010-03-11,64.15,64.22,63.60,64.22,9957800,55.28
2010-03-10,64.49,64.56,64.15,64.29,8436600,55.34
2010-03-09,64.55,64.55,64.09,64.27,8827100,55.32
2010-03-08,64.08,64.41,64.02,64.20,33380500,55.26
2010-03-05,63.66,64.07,63.55,64.04,10633600,55.13
2010-03-04,63.53,63.70,63.37,63.57,8067200,54.72
2010-03-03,63.59,63.75,63.22,63.40,9360400,54.57
2010-03-02,63.31,63.64,63.02,63.44,9014000,54.61
2010-03-01,63.27,63.46,63.17,63.39,9219400,54.57
2010-02-26,63.46,63.59,63.00,63.00,9357800,54.23
2010-02-25,62.79,63.35,62.52,63.28,10528900,54.47
2010-02-24,63.55,63.85,63.25,63.45,8519300,54.62
2010-02-23,63.56,63.85,63.23,63.31,12481400,54.50
2010-02-22,63.81,64.10,63.39,63.49,9839700,54.65
2010-02-19,64.15,64.46,63.62,63.81,14222300,54.93
2010-02-18,63.98,64.70,63.95,64.53,8260600,55.13
2010-02-17,63.63,64.36,63.61,63.98,9485500,54.66
2010-02-16,63.25,63.71,62.82,63.61,10212400,54.34
2010-02-12,62.61,63.00,62.11,62.72,12335800,53.58
2010-02-11,62.62,63.21,62.26,62.91,8353600,53.74
2010-02-10,62.79,63.07,62.21,62.73,10115800,53.59
2010-02-09,62.55,63.47,62.47,62.76,11356400,53.61
2010-02-08,62.50,62.98,62.26,62.37,10081200,53.28
2010-02-05,62.69,63.60,61.89,62.64,16775200,53.51
2010-02-04,63.49,63.62,62.62,62.64,18397000,53.51
2010-02-03,63.87,63.87,63.29,63.63,9255900,54.36
2010-02-02,63.20,64.20,62.63,63.99,13609300,54.66
2010-02-01,63.26,63.26,62.77,63.09,10153400,53.90
2010-01-29,63.95,64.27,62.82,62.86,17844400,53.70
2010-01-28,63.57,64.07,63.04,63.80,17096000,54.50
2010-01-27,62.78,63.72,62.70,63.44,14982400,54.19
2010-01-26,62.64,63.01,62.22,62.79,15630300,53.64
2010-01-25,63.67,63.70,63.05,63.22,10001700,54.01
2010-01-22,63.91,64.19,63.09,63.20,14017200,53.99
2010-01-21,65.07,65.47,63.80,63.97,14473900,54.65
2010-01-20,65.47,65.95,64.47,65.15,13033000,55.65
2010-01-19,64.14,65.75,64.11,65.35,15181800,55.83
2010-01-15,65.14,65.20,63.98,64.56,20995000,55.15
2010-01-14,65.20,65.27,64.75,65.10,7899000,55.61
2010-01-13,64.54,65.23,64.54,64.97,13023800,55.50
2010-01-12,64.13,64.72,64.02,64.56,10820700,55.15
2010-01-11,64.75,64.75,64.01,64.22,7975700,54.86
2010-01-08,63.92,64.26,63.63,64.21,7898000,54.85
2010-01-07,64.25,64.35,63.74,63.99,10901600,54.66
2010-01-06,63.90,64.54,63.83,64.45,13171500,55.06
2010-01-05,64.58,64.62,63.82,63.93,10673100,54.61
2010-01-04,64.71,64.99,64.41,64.68,9506200,55.25
2009-12-31,65.12,65.12,64.33,64.41,6962300,55.02
2009-12-30,64.78,65.03,64.53,64.91,5602100,55.45
2009-12-29,65.09,65.40,64.92,64.94,6661900,55.48
2009-12-28,64.90,64.99,64.77,64.94,5693500,55.48
2009-12-24,64.69,64.84,64.52,64.70,2433900,55.27
2009-12-23,64.54,64.84,64.54,64.57,6360400,55.16
2009-12-22,64.31,64.81,64.31,64.53,7124600,55.13
2009-12-21,64.64,65.00,64.23,64.33,11125400,54.95
2009-12-18,64.75,64.75,63.91,64.37,22171000,54.99
2009-12-17,64.44,64.78,64.21,64.47,10088900,55.07
2009-12-16,64.95,65.08,64.75,64.80,13333300,55.36
2009-12-15,64.73,64.80,64.45,64.74,10717800,55.30
2009-12-14,65.20,65.41,64.85,64.96,8172500,55.49
2009-12-11,64.74,65.16,64.72,64.85,7194100,55.40
2009-12-10,64.65,65.00,64.39,64.77,8841900,55.33
2009-12-09,64.40,64.40,64.03,64.38,8911600,55.00
2009-12-08,64.50,64.64,63.93,64.25,11073800,54.89
2009-12-07,64.48,64.76,64.19,64.37,9106500,54.99
2009-12-04,64.74,65.28,64.16,64.36,14992400,54.98
2009-12-03,64.05,64.73,63.87,64.16,12520100,54.81
2009-12-02,63.51,64.24,63.44,63.88,10896100,54.57
2009-12-01,62.95,63.66,62.95,63.51,12302300,54.25
2009-11-30,62.78,62.98,62.24,62.84,10815400,53.68
2009-11-27,62.52,63.09,62.01,62.89,6081200,53.72
2009-11-25,63.38,63.44,62.93,63.30,7186700,54.07
2009-11-24,62.93,63.40,62.65,63.18,9681200,53.97
2009-11-23,62.49,63.10,62.42,62.69,13868100,53.55
2009-11-20,61.82,62.62,61.72,62.31,16300200,53.23
2009-11-19,62.24,62.49,61.64,62.43,13298200,52.91
2009-11-18,62.07,62.49,61.95,62.32,11522100,52.82
2009-11-17,61.96,62.44,61.79,62.17,11421400,52.69
2009-11-16,61.45,62.35,61.41,62.19,13767500,52.71
2009-11-13,61.09,61.58,61.04,61.43,9950500,52.07
2009-11-12,60.64,61.43,60.62,61.15,13683100,51.83
2009-11-11,60.90,61.07,60.65,60.87,11179500,51.59
2009-11-10,60.74,61.39,60.60,61.23,11776500,51.90
2009-11-09,60.42,60.75,60.29,60.75,11773800,51.49
2009-11-06,59.94,60.34,59.57,60.30,8518500,51.11
2009-11-05,59.81,60.20,59.68,59.98,9190300,50.84
2009-11-04,59.13,60.06,58.97,59.52,13928700,50.45
2009-11-03,60.04,60.04,58.80,58.93,17177000,49.95
2009-11-02,59.15,59.87,58.91,59.49,12297500,50.42
2009-10-30,59.71,59.88,58.78,59.05,20966900,50.05
2009-10-29,59.82,60.02,59.51,59.86,13954500,50.73
2009-10-28,60.02,60.10,59.50,59.57,13837000,50.49
2009-10-27,60.30,60.40,59.94,60.02,10269600,50.87
2009-10-26,60.69,60.93,59.96,60.09,11809200,50.93
2009-10-23,60.86,61.05,60.12,60.54,10743900,51.31
2009-10-22,60.15,61.24,60.04,60.94,9926600,51.65
2009-10-21,60.60,61.08,60.28,60.31,12529900,51.12
2009-10-20,61.31,61.59,60.51,60.59,15725600,51.35
2009-10-19,60.61,61.47,60.42,61.16,11443300,51.84
2009-10-16,60.57,60.71,60.25,60.46,13911200,51.24
2009-10-15,60.43,60.94,60.29,60.94,14076600,51.65
2009-10-14,61.21,61.24,60.14,60.55,18951100,51.32
2009-10-13,60.92,61.40,60.63,61.01,23501200,51.71
2009-10-12,61.89,62.74,61.87,62.53,12697200,53.00
2009-10-09,60.81,61.74,60.81,61.74,9247900,52.33
2009-10-08,61.07,61.28,60.88,60.94,9221000,51.65
2009-10-07,60.17,60.77,59.96,60.71,7271500,51.45
2009-10-06,60.08,60.54,59.34,60.29,11766000,51.10
2009-10-05,59.80,59.93,59.44,59.82,7113800,50.70
2009-10-02,59.82,60.20,59.42,59.73,9125400,50.62
2009-10-01,60.93,60.93,59.77,59.81,12207800,50.69
2009-09-30,61.02,61.09,60.33,60.89,11039300,51.61
2009-09-29,61.28,61.42,60.88,60.93,7556800,51.64
2009-09-28,60.70,61.54,60.45,61.27,8721100,51.93
2009-09-25,60.57,60.96,60.49,60.62,7883600,51.38
2009-09-24,60.89,61.00,60.59,60.72,9290700,51.46
2009-09-23,61.16,61.28,60.70,60.77,11175400,51.51
2009-09-22,60.87,61.17,60.35,61.08,9997200,51.77
2009-09-21,60.45,60.89,60.42,60.67,7237900,51.42
2009-09-18,61.04,61.25,60.71,60.78,14463600,51.51
2009-09-17,60.20,60.90,60.17,60.77,12261500,51.51
2009-09-16,60.31,60.35,59.74,60.19,10831200,51.01
2009-09-15,60.53,60.53,59.81,60.15,8321100,50.98
2009-09-14,60.34,60.73,60.21,60.34,6654400,51.14
2009-09-11,60.70,60.89,60.23,60.42,8480200,51.21
2009-09-10,61.04,61.05,60.42,60.66,8825300,51.41
2009-09-09,60.78,61.13,60.66,60.92,9303100,51.63
2009-09-08,60.77,60.77,59.99,60.57,8792600,51.34
2009-09-04,59.72,60.35,59.63,60.32,7425300,51.12
2009-09-03,59.84,59.84,59.28,59.69,8722700,50.59
2009-09-02,59.67,60.02,59.47,59.76,8587000,50.65
2009-09-01,60.35,60.75,59.62,59.94,11890800,50.80
2009-08-31,60.04,60.59,59.96,60.44,10181300,51.23
2009-08-28,60.75,60.75,60.06,60.29,10897800,51.10
2009-08-27,60.57,60.73,59.95,60.49,11027900,51.27
2009-08-26,61.26,61.35,60.51,60.63,10865500,51.39
2009-08-25,61.02,61.49,60.85,61.14,10808100,51.82
2009-08-24,61.18,61.28,60.69,61.28,10500700,51.94
2009-08-21,61.09,61.42,60.61,61.03,12594000,51.73
2009-08-20,60.55,61.19,60.18,60.95,9955000,51.24
2009-08-19,59.77,60.49,59.68,60.37,10498900,50.76
2009-08-18,59.95,59.95,59.50,59.80,8803000,50.28
2009-08-17,59.60,60.20,59.59,59.82,12926100,50.29
2009-08-14,60.42,60.70,59.64,60.08,8961000,50.51
2009-08-13,60.69,60.69,60.05,60.32,8338200,50.71
2009-08-12,60.26,61.05,60.03,60.59,8219600,50.94
2009-08-11,60.68,60.92,60.15,60.22,8302200,50.63
2009-08-10,60.08,60.72,59.55,60.72,9519100,51.05
2009-08-07,59.96,60.43,59.85,59.90,9974900,50.36
2009-08-06,60.67,60.67,59.70,59.93,10835400,50.39
2009-08-05,61.19,61.23,60.29,60.45,8575200,50.82
2009-08-04,61.15,61.15,60.67,61.06,8906600,51.34
2009-08-03,61.16,61.19,60.43,61.10,11178800,51.37
2009-07-31,61.83,62.17,60.78,60.89,13230900,51.19
2009-07-30,61.66,62.47,61.52,61.79,12636500,51.95
2009-07-29,60.74,61.44,60.69,61.16,10522700,51.42
2009-07-28,61.03,61.57,60.60,60.92,9025500,51.22
2009-07-27,61.49,61.69,60.62,61.27,7937700,51.51
2009-07-24,60.26,61.62,60.22,61.51,11413300,51.71
2009-07-23,59.26,60.35,59.10,60.22,12494700,50.63
2009-07-22,59.45,59.84,58.95,59.19,9358600,49.76
2009-07-21,59.33,59.90,58.82,59.49,11222600,50.02
2009-07-20,59.46,59.46,58.74,59.06,9226300,49.65
2009-07-17,59.56,59.56,58.74,59.23,11311000,49.80
2009-07-16,58.94,59.70,58.82,59.25,11596000,49.81
2009-07-15,58.46,59.00,58.22,58.96,12986200,49.57
2009-07-14,58.00,58.71,57.44,58.23,20433700,48.96
2009-07-13,56.91,57.86,56.77,57.72,13564900,48.53
2009-07-10,56.34,57.38,56.25,56.93,13661800,47.86
2009-07-09,57.10,57.25,56.29,56.69,11324800,47.66
2009-07-08,56.45,57.22,56.23,57.08,15414200,47.99
2009-07-07,56.61,56.71,56.13,56.23,9678600,47.27
2009-07-06,56.11,56.76,55.71,56.62,12879500,47.60
2009-07-02,56.73,56.73,55.95,55.98,15118600,47.06
2009-07-01,56.82,57.18,56.39,57.07,15318000,47.98
2009-06-30,57.23,57.23,56.23,56.80,15974700,47.75
2009-06-29,56.61,57.00,56.03,56.96,13811100,47.89
2009-06-26,56.21,56.60,55.65,56.60,32295700,47.59
2009-06-25,55.31,56.44,55.12,56.27,14239900,47.31
2009-06-24,55.26,55.83,55.04,55.46,12467600,46.63
2009-06-23,55.54,55.59,54.91,55.01,12447400,46.25
2009-06-22,55.87,55.96,55.38,55.49,13237400,46.65
2009-06-19,56.30,56.65,55.91,56.09,19334700,47.16
2009-06-18,55.37,56.17,55.01,55.79,12103400,46.90
2009-06-17,54.68,55.53,54.55,55.20,13061800,46.41
2009-06-16,55.01,55.32,54.59,54.62,12606700,45.92
2009-06-15,55.84,55.98,54.54,54.75,14810500,46.03
2009-06-12,55.88,56.54,55.72,56.06,11882300,47.13
2009-06-11,55.65,56.48,55.61,56.05,12778400,47.12
2009-06-10,56.02,56.25,55.22,55.66,13263900,46.80
2009-06-09,56.03,56.25,55.65,55.70,11173700,46.83
2009-06-08,55.72,56.14,55.16,55.63,9891200,46.77
2009-06-05,55.81,56.20,55.14,55.93,10215400,47.02
2009-06-04,56.36,56.40,55.47,55.84,12219700,46.95
2009-06-03,55.88,56.30,55.66,56.16,11191300,47.22
2009-06-02,56.05,56.48,55.62,56.21,10277000,47.26
2009-06-01,55.75,56.05,55.27,55.78,12454200,46.90
2009-05-29,54.59,55.28,54.00,55.16,12505200,46.38
2009-05-28,54.25,54.92,53.86,54.53,10890800,45.85
2009-05-27,55.44,55.50,54.16,54.22,12480300,45.58
2009-05-26,54.69,55.42,54.12,55.26,11389200,46.46
2009-05-22,55.10,55.44,54.63,54.77,7425900,46.05
2009-05-21,55.43,55.58,54.45,54.99,12492700,46.23
2009-05-20,56.22,56.48,55.80,55.87,13729800,46.56
2009-05-19,56.21,56.21,55.70,55.89,13350400,46.58
2009-05-18,55.80,56.12,55.22,56.05,12879100,46.71
2009-05-15,55.00,55.44,54.71,55.41,16430700,46.18
2009-05-14,55.32,55.40,54.76,55.02,11986300,45.85
2009-05-13,54.70,55.44,54.51,55.15,10972400,45.96
2009-05-12,54.48,55.17,53.90,55.00,11826000,45.84
2009-05-11,54.56,54.87,54.00,54.11,13073000,45.09
2009-05-08,55.07,55.50,54.70,54.98,13030600,45.82
2009-05-07,53.88,55.00,53.54,54.89,15243000,45.74
2009-05-06,54.75,54.75,53.58,54.21,16616500,45.18
2009-05-05,53.75,54.40,53.45,54.36,13320600,45.30
2009-05-04,52.61,53.90,52.60,53.76,15114500,44.80
2009-05-01,52.53,52.59,51.67,52.59,12504500,43.83
2009-04-30,51.47,52.61,51.35,52.36,20004600,43.63
2009-04-29,51.05,51.09,50.12,51.03,18496500,42.53
2009-04-28,50.78,51.28,50.41,50.65,12084100,42.21
2009-04-27,51.32,51.71,50.63,50.86,13055900,42.38
2009-04-24,51.76,51.84,50.64,50.92,14767300,42.43
2009-04-23,51.38,51.51,50.31,51.40,14595000,42.83
2009-04-22,52.10,52.15,51.11,51.18,13348300,42.65
2009-04-21,52.55,52.88,52.00,52.46,12236500,43.72
2009-04-20,53.17,53.49,52.34,52.47,15308900,43.73
2009-04-17,52.50,53.37,52.25,53.05,17691800,44.21
2009-04-16,51.91,52.32,51.55,52.20,12216300,43.50
2009-04-15,51.79,52.08,51.35,51.77,11502500,43.14
2009-04-14,51.99,52.46,51.21,51.37,20768400,42.81
2009-04-13,51.27,51.56,51.00,51.15,12067200,42.63
2009-04-09,51.99,52.06,51.10,51.41,15056300,42.84
2009-04-08,51.54,51.87,51.20,51.45,10935000,42.88
2009-04-07,51.89,52.00,51.28,51.36,13130100,42.80
2009-04-06,52.03,52.54,51.67,52.20,12768700,43.50
2009-04-03,53.00,53.30,51.75,52.15,15213700,43.46
2009-04-02,53.29,54.13,52.66,52.97,17418900,44.14
2009-04-01,52.30,53.20,51.88,53.04,13730300,44.20
2009-03-31,53.36,53.50,52.41,52.60,18517700,43.83
2009-03-30,52.54,53.46,52.36,53.01,15743200,44.18
2009-03-27,52.69,53.29,52.55,52.83,11293600,44.03
2009-03-26,53.08,53.70,52.25,52.90,14574000,44.08
2009-03-25,52.98,53.27,52.01,52.86,15822000,44.05
2009-03-24,52.99,53.60,52.31,52.70,17093700,43.92
2009-03-23,52.38,53.23,51.67,53.23,18822300,44.36
2009-03-20,51.09,52.00,50.89,51.67,27591800,43.06
2009-03-19,51.16,51.16,49.49,50.06,18963600,41.72
2009-03-18,50.69,51.58,50.25,50.66,16730400,42.22
2009-03-17,50.70,50.79,49.46,50.72,17325700,42.27
2009-03-16,51.13,51.51,50.65,50.73,16547600,42.28
2009-03-13,49.68,50.79,49.25,50.64,16509600,42.20
2009-03-12,47.72,49.32,47.33,49.00,16337000,40.83
2009-03-11,48.22,48.73,47.57,47.90,16569300,39.92
2009-03-10,47.23,47.87,46.93,47.78,21883400,39.82
2009-03-09,47.46,47.75,46.25,46.60,23304900,38.83
2009-03-06,47.60,48.59,47.01,47.97,19202100,39.98
2009-03-05,48.31,48.61,47.41,47.67,22344000,39.73
2009-03-04,47.78,49.37,47.39,49.10,24253500,40.92
2009-03-03,47.98,48.53,47.34,47.64,25987400,39.70
2009-03-02,49.03,49.43,47.84,47.92,27902900,39.93
2009-02-27,51.59,52.00,49.94,50.00,29873300,41.67
2009-02-26,54.49,54.49,52.30,52.44,21284600,43.70
2009-02-25,54.32,54.76,53.59,53.96,21016500,44.97
2009-02-24,54.60,54.77,53.84,54.54,18848100,45.45
2009-02-23,54.17,55.09,53.58,53.65,20500400,44.71
2009-02-20,55.01,55.47,54.55,54.65,24427000,45.54
2009-02-19,56.26,56.50,55.63,55.93,12199800,46.23
2009-02-18,55.70,56.26,55.42,55.83,15517100,46.14
2009-02-17,56.07,56.79,55.73,55.98,15246500,46.27
2009-02-13,57.71,57.80,56.81,57.10,12563900,47.19
2009-02-12,56.92,57.85,56.08,57.78,14424600,47.76
2009-02-11,56.88,57.37,56.53,57.33,14692600,47.38
2009-02-10,57.98,58.50,56.60,56.73,16612000,46.89
2009-02-09,58.46,58.70,57.96,58.50,9357000,48.35
2009-02-06,58.26,58.72,57.80,58.51,11458700,48.36
2009-02-05,57.93,58.54,56.99,58.11,14781300,48.03
2009-02-04,58.71,59.13,57.67,57.96,11429500,47.90
2009-02-03,58.07,58.81,57.23,58.58,13181700,48.42
2009-02-02,57.25,58.14,56.92,57.69,10933900,47.68
2009-01-30,58.18,58.39,57.25,57.69,13858500,47.68
2009-01-29,58.17,58.77,57.65,58.28,16159300,48.17
2009-01-28,58.23,58.75,57.90,58.56,18096400,48.40
2009-01-27,56.85,57.74,56.51,57.54,14771500,47.56
2009-01-26,56.20,56.95,55.80,56.55,16347800,46.74
2009-01-23,56.15,56.39,55.10,55.97,21334000,46.26
2009-01-22,56.37,56.97,55.61,56.87,19146100,47.00
2009-01-21,57.59,57.59,55.09,56.36,22306100,46.58
2009-01-20,56.51,58.03,56.50,56.75,23153700,46.90
2009-01-16,58.07,58.07,56.63,57.44,20746500,47.47
2009-01-15,58.09,58.20,56.01,57.62,20383600,47.62
2009-01-14,58.55,58.59,57.38,57.95,16707900,47.90
2009-01-13,58.60,59.12,58.38,58.84,15513400,48.63
2009-01-12,59.08,59.41,58.15,58.34,15253100,48.22
2009-01-09,59.14,59.55,58.55,59.05,14698300,48.81
2009-01-08,59.66,59.89,58.63,59.02,17345400,48.78
2009-01-07,59.24,59.82,58.75,59.13,14293300,48.87
2009-01-06,60.33,60.44,58.90,59.69,22097600,49.33
2009-01-05,60.42,60.77,59.36,60.05,15540000,49.63
2009-01-02,60.13,61.00,59.04,60.65,11638900,50.13
2008-12-31,59.18,60.05,59.07,59.83,11920500,49.45
2008-12-30,58.48,59.17,58.27,59.17,10880600,48.90
2008-12-29,58.58,58.88,57.34,58.15,9860100,48.06
2008-12-26,58.84,59.34,58.20,58.56,4249100,48.40
2008-12-24,58.80,58.96,58.26,58.56,3633700,48.40
2008-12-23,59.19,59.94,58.58,58.68,10555500,48.50
2008-12-22,59.18,59.54,58.06,58.93,14157000,48.71
2008-12-19,59.55,60.15,58.54,58.84,23131200,48.63
2008-12-18,59.55,60.25,58.49,58.99,18919300,48.76
2008-12-17,59.05,59.39,58.40,58.78,15634400,48.58
2008-12-16,58.45,59.75,57.63,59.60,17915200,49.26
2008-12-15,57.73,58.39,56.95,57.81,12984300,47.78
2008-12-12,57.21,57.64,56.41,57.25,14749700,47.32
2008-12-11,57.40,58.84,57.05,58.25,15953500,48.14
2008-12-10,58.82,58.82,56.84,57.80,13131200,47.77
2008-12-09,58.95,59.00,57.50,57.81,13779200,47.78
2008-12-08,59.07,59.77,57.75,58.77,16361100,48.57
2008-12-05,55.86,58.37,55.25,58.23,16614100,48.13
2008-12-04,57.42,57.61,55.53,56.18,17053600,46.43
2008-12-03,56.08,58.01,55.50,57.32,18783300,47.38
2008-12-02,56.11,57.00,54.95,56.83,16081100,46.97
2008-12-01,57.66,57.82,55.22,55.33,18847200,45.73
2008-11-28,58.47,58.76,57.63,58.58,7688500,48.42
2008-11-26,57.62,58.50,56.52,58.27,18507700,48.16
2008-11-25,59.99,60.00,57.46,58.70,21416200,48.52
2008-11-24,59.22,59.89,57.92,59.11,20508500,48.86
2008-11-21,56.48,58.51,54.49,58.35,30802200,48.23
2008-11-20,58.00,58.55,55.00,55.81,31046400,45.75
2008-11-19,60.44,61.53,58.01,58.12,27534900,47.64
2008-11-18,58.78,61.00,58.46,60.89,21199500,49.91
2008-11-17,58.80,61.10,58.65,59.27,16564900,48.58
2008-11-14,61.52,62.50,59.62,60.05,22065300,49.22
2008-11-13,58.40,63.01,57.32,62.90,27304500,51.56
2008-11-12,58.83,59.54,57.59,57.92,18385200,47.48
2008-11-11,59.29,60.40,58.01,59.55,14393000,48.81
2008-11-10,61.00,61.25,59.58,60.01,12841200,49.19
2008-11-07,58.46,60.49,58.28,60.22,16245700,49.36
2008-11-06,59.73,60.32,57.50,57.92,22899400,47.48
2008-11-05,61.75,61.75,59.73,59.85,19758000,49.06
2008-11-04,61.83,62.17,61.31,61.89,14645400,50.73
2008-11-03,61.49,61.82,60.56,61.16,11846900,50.13
2008-10-31,60.84,61.64,59.83,61.34,19784900,50.28
2008-10-30,62.35,62.75,59.68,60.57,23629000,49.65
2008-10-29,63.37,63.37,60.04,61.53,29020100,50.44
2008-10-28,61.44,64.50,60.57,64.19,27526400,52.62
2008-10-27,60.41,62.69,60.10,60.15,21067000,49.30
2008-10-24,59.00,62.49,58.64,60.79,23132100,49.83
2008-10-23,61.84,63.14,60.20,62.45,23490600,51.19
2008-10-22,62.27,63.10,60.25,61.42,23324900,50.35
2008-10-21,63.71,64.90,63.37,63.66,14042400,52.18
2008-10-20,63.44,64.53,62.15,64.44,18035000,52.82
2008-10-17,62.95,65.00,62.04,62.65,25254100,51.35
2008-10-16,60.74,63.98,58.31,63.50,34602200,52.05
2008-10-15,64.31,64.76,60.10,60.54,25064700,49.62
2008-10-14,66.50,67.48,63.00,64.00,38915400,52.46
2008-10-13,58.46,62.80,57.95,62.68,32537300,51.38
2008-10-10,55.40,59.00,52.06,55.85,50089400,45.78
2008-10-09,62.64,63.16,57.58,57.58,33493900,47.20
2008-10-08,61.64,63.86,61.12,62.36,37910400,51.12
2008-10-07,65.11,65.65,62.10,62.49,24172200,51.22
2008-10-06,65.04,66.04,62.29,64.50,33471600,52.87
2008-10-03,68.00,68.37,66.10,66.16,25416700,54.23
2008-10-02,67.96,68.26,67.65,67.79,30897500,55.57
2008-10-01,69.07,69.07,67.28,67.79,25547700,55.57
2008-09-30,67.50,69.48,67.41,69.28,19623000,56.79
2008-09-29,68.81,69.86,66.90,66.90,25740100,54.84
2008-09-26,68.77,69.75,68.74,69.40,13087200,56.89
2008-09-25,68.55,69.97,68.46,69.36,14577700,56.85
2008-09-24,68.25,69.00,67.55,68.19,12469600,55.90
2008-09-23,68.68,69.10,68.06,68.15,13635900,55.86
2008-09-22,69.83,70.71,68.30,68.41,16067900,56.08
2008-09-19,71.85,72.69,69.21,69.99,27446100,57.37
2008-09-18,70.20,70.95,69.20,70.93,29279900,58.14
2008-09-17,69.79,71.00,69.51,69.51,24167100,56.98
2008-09-16,69.62,70.50,69.50,69.80,23336300,57.21
2008-09-15,69.92,70.89,69.61,69.61,20929700,57.06
2008-09-12,71.06,71.87,70.30,70.59,15141200,57.86
2008-09-11,70.92,71.55,70.32,71.16,15725800,58.33
2008-09-10,71.65,72.01,71.02,71.23,12611100,58.39
2008-09-09,71.91,72.76,71.34,71.34,19050100,58.48
2008-09-08,71.20,72.38,70.80,72.22,15226500,59.20
2008-09-05,70.39,71.07,70.31,70.67,10746400,57.93
2008-09-04,71.49,71.49,70.40,70.45,13676200,57.75
2008-09-03,71.67,71.90,71.31,71.51,9844000,58.62
2008-09-02,71.09,72.10,70.77,71.73,15122400,58.80
2008-08-29,71.18,71.40,70.42,70.43,10368300,57.73
2008-08-28,71.48,71.69,71.17,71.41,8148200,58.53
2008-08-27,70.72,71.39,70.31,71.21,8399300,58.37
2008-08-26,70.72,71.02,70.25,70.71,6439600,57.96
2008-08-25,71.25,71.35,70.55,70.80,8205000,58.03
2008-08-22,71.05,71.68,70.82,71.42,7717700,58.54
2008-08-21,70.68,71.54,70.51,71.28,7840100,58.05
2008-08-20,71.18,71.55,70.59,71.08,10278400,57.89
2008-08-19,70.65,71.38,70.65,71.15,9133700,57.95
2008-08-18,71.61,71.61,70.80,71.09,9846300,57.90
2008-08-15,70.82,71.41,70.77,71.33,10790800,58.09
2008-08-14,71.20,71.80,70.64,71.19,9459500,57.98
2008-08-13,71.67,71.84,71.00,71.20,10600600,57.99
2008-08-12,71.47,71.87,71.29,71.70,8696800,58.39
2008-08-11,71.43,71.90,71.09,71.66,10231600,58.36
2008-08-08,70.77,71.68,70.38,71.55,12071300,58.27
2008-08-07,70.57,71.10,70.01,70.65,14181000,57.54
2008-08-06,70.35,71.49,70.08,71.07,18729400,57.88
2008-08-05,69.31,70.50,69.13,70.45,20179200,57.38
2008-08-04,68.18,69.42,67.97,68.98,13694700,56.18
2008-08-01,68.50,68.80,67.93,68.10,9052300,55.46
2008-07-31,67.80,69.05,67.79,68.47,13798400,55.76
2008-07-30,68.70,68.70,67.71,68.08,13523100,55.44
2008-07-29,68.55,69.00,68.30,68.48,13012200,55.77
2008-07-28,68.96,68.99,68.42,68.48,9814300,55.77
2008-07-25,68.88,69.21,68.56,69.03,10504500,56.22
2008-07-24,68.26,69.25,67.72,68.66,16543100,55.92
2008-07-23,68.21,68.35,67.62,68.27,10256800,55.60
2008-07-22,67.02,68.25,67.02,67.99,15551300,55.37
2008-07-21,67.98,67.98,67.00,67.11,11279400,54.65
2008-07-18,67.75,68.22,67.55,67.82,12903500,55.23
2008-07-17,68.44,68.45,67.00,67.83,14217400,55.24
2008-07-16,67.77,68.81,67.50,68.19,18883600,55.53
2008-07-15,67.10,67.98,66.79,67.70,24203400,55.14
2008-07-14,66.44,66.94,66.09,66.41,11114700,54.08
2008-07-11,66.31,66.73,66.00,66.26,16631500,53.96
2008-07-10,66.06,67.20,66.06,66.94,17399900,54.52
2008-07-09,66.15,67.00,66.02,66.18,13940700,53.90
2008-07-08,65.15,66.28,65.15,66.21,15476900,53.92
2008-07-07,65.10,65.94,64.87,65.25,14506700,53.14
2008-07-03,64.35,65.36,64.25,65.12,7714900,53.03
2008-07-02,64.94,65.11,64.50,64.64,10708000,52.64
2008-07-01,63.75,64.98,63.74,64.69,16637300,52.68
2008-06-30,63.54,64.61,63.10,64.34,12516900,52.40
2008-06-27,64.20,64.71,63.40,63.57,19081600,51.77
2008-06-26,64.68,65.35,64.26,64.26,12412700,52.33
2008-06-25,64.83,65.68,64.72,65.28,10391100,53.16
2008-06-24,64.10,64.84,64.10,64.72,10692800,52.71
2008-06-23,64.20,64.46,63.95,64.29,8689900,52.36
2008-06-20,64.29,64.62,63.88,64.06,16435000,52.17
2008-06-19,64.31,64.98,64.14,64.62,9089600,52.63
2008-06-18,65.28,65.97,64.20,64.44,12845600,52.48
2008-06-17,66.04,66.25,65.50,65.59,7304000,53.42
2008-06-16,65.96,66.16,65.50,65.84,7984700,53.62
2008-06-13,65.78,66.37,65.74,66.27,8938300,53.97
2008-06-12,65.24,65.83,65.16,65.69,9743400,53.50
2008-06-11,65.51,65.85,65.11,65.20,10392400,53.10
2008-06-10,65.21,65.92,65.21,65.62,10170100,53.44
2008-06-09,65.88,66.20,65.31,65.63,8695900,53.45
2008-06-06,66.58,66.76,65.68,65.76,14267200,53.56
2008-06-05,66.66,67.10,66.50,66.96,8679800,54.53
2008-06-04,66.70,66.94,66.27,66.55,8962800,54.20
2008-06-03,66.61,67.04,66.44,66.76,11363000,54.37
2008-06-02,66.55,67.00,66.15,66.51,9630900,54.17
2008-05-30,66.49,67.03,66.36,66.74,10995000,54.35
2008-05-29,64.66,66.65,64.54,66.42,13264000,54.09
2008-05-28,65.19,65.31,64.64,64.88,14779300,52.84
2008-05-27,64.82,65.33,64.81,65.15,8358200,53.06
2008-05-23,65.33,65.49,64.86,64.92,9073500,52.87
2008-05-22,65.69,65.75,65.21,65.41,9882700,53.27
2008-05-21,66.39,66.70,65.58,65.73,11216800,53.16
2008-05-20,66.44,66.94,66.04,66.15,12612400,53.50
2008-05-19,66.60,66.79,66.26,66.63,8748300,53.88
2008-05-16,66.91,66.91,66.30,66.68,9764900,53.92
2008-05-15,66.98,66.99,66.34,66.68,8407900,53.92
2008-05-14,66.58,67.11,66.41,66.81,9022000,54.03
2008-05-13,66.75,67.00,66.30,66.41,9532400,53.71
2008-05-12,66.59,66.89,66.30,66.71,7707900,53.95
2008-05-09,66.52,66.97,66.35,66.55,8758400,53.82
2008-05-08,67.03,67.16,66.70,66.90,9444500,54.10
2008-05-07,67.48,67.68,66.79,66.91,12628400,54.11
2008-05-06,67.70,67.98,67.31,67.58,9487600,54.65
2008-05-05,68.04,68.32,67.71,67.90,10550400,54.91
2008-05-02,67.51,68.32,67.51,68.26,12562300,55.20
2008-05-01,67.13,67.88,66.95,67.81,13165100,54.84
2008-04-30,67.45,67.67,66.92,67.09,13098400,54.26
2008-04-29,67.25,67.49,67.13,67.19,7706800,54.34
2008-04-28,67.30,67.67,67.17,67.32,9071600,54.44
2008-04-25,67.57,67.70,66.94,67.31,9182200,54.43
2008-04-24,67.21,67.74,67.02,67.37,9613100,54.48
2008-04-23,67.12,67.49,66.75,67.26,10643000,54.39
2008-04-22,66.06,67.16,65.79,66.99,13185600,54.18
2008-04-21,66.25,66.57,66.05,66.32,8975600,53.63
2008-04-18,66.07,66.80,65.94,66.51,10741100,53.79
2008-04-17,65.64,66.00,65.55,65.76,8841500,53.18
2008-04-16,65.79,65.91,65.13,65.70,12617900,53.13
2008-04-15,65.63,66.02,64.99,65.65,17362000,53.09
2008-04-14,65.99,66.42,65.74,65.74,10326800,53.16
2008-04-11,66.20,66.75,65.94,66.00,9234800,53.37
2008-04-10,66.26,66.57,66.15,66.33,8272100,53.64
2008-04-09,66.22,66.50,65.94,66.29,8589900,53.61
2008-04-08,65.98,66.61,65.75,66.32,8861100,53.63
2008-04-07,65.65,66.24,65.50,66.14,8901900,53.49
2008-04-04,65.24,65.95,65.03,65.73,8079600,53.16
2008-04-03,64.80,65.58,64.80,65.27,7651200,52.78
2008-04-02,65.85,65.97,65.15,65.31,9791500,52.82
2008-04-01,65.13,65.92,64.51,65.87,11204700,53.27
2008-03-31,64.29,65.01,63.72,64.87,13668500,52.46
2008-03-28,64.84,65.00,64.06,64.18,8755200,51.90
2008-03-27,64.82,65.25,64.52,64.62,10772200,52.26
2008-03-26,64.21,64.85,64.21,64.70,11354700,52.32
2008-03-25,64.93,65.14,64.35,64.55,9511900,52.20
2008-03-24,65.16,65.54,64.64,64.89,9887900,52.48
2008-03-20,64.97,65.50,64.89,65.38,16276300,52.87
2008-03-19,65.39,65.81,64.82,64.88,15845800,52.47
2008-03-18,64.74,65.31,64.43,65.31,15062200,52.82
2008-03-17,61.64,64.29,61.64,64.04,21927300,51.79
2008-03-14,63.37,63.37,62.25,62.65,20835000,50.67
2008-03-13,62.52,63.44,61.66,62.81,15810500,50.79
2008-03-12,62.45,63.13,62.14,62.55,13132300,50.58
2008-03-11,61.76,62.53,61.49,62.44,13635600,50.50
2008-03-10,61.69,61.74,61.17,61.33,14229400,49.60
2008-03-07,62.06,62.42,61.40,61.51,14935800,49.74
2008-03-06,62.95,63.30,62.51,62.63,12137700,50.65
2008-03-05,62.76,63.28,62.64,63.13,13654600,51.05
2008-03-04,62.10,62.80,62.01,62.64,14347700,50.66
2008-03-03,62.00,62.30,61.62,62.23,8841200,50.33
2008-02-29,62.70,62.75,61.88,61.96,12028300,50.11
2008-02-28,63.10,63.49,62.50,62.71,8545200,50.71
2008-02-27,63.21,63.85,62.96,63.04,9569700,50.98
2008-02-26,63.67,64.07,63.40,63.72,9219200,51.53
2008-02-25,63.34,63.94,63.21,63.85,9979000,51.64
2008-02-22,62.76,63.28,62.50,63.18,10142300,51.09
2008-02-21,63.38,63.57,62.75,62.98,11085000,50.60
2008-02-20,63.66,63.71,63.11,63.23,13772900,50.80
2008-02-19,63.25,63.83,63.05,63.66,10392600,51.14
2008-02-15,62.67,63.10,62.45,62.90,11916000,50.53
2008-02-14,63.30,63.63,62.62,62.79,10864100,50.44
2008-02-13,62.59,63.75,62.59,63.41,11190600,50.94
2008-02-12,62.14,63.15,62.01,62.97,11421300,50.59
2008-02-11,62.13,62.14,61.36,61.88,11133400,49.71
2008-02-08,62.85,63.19,61.94,62.03,13338800,49.83
2008-02-07,62.81,63.18,62.50,62.81,13693300,50.46
2008-02-06,63.18,63.37,62.78,63.05,9556900,50.65
2008-02-05,63.72,63.75,62.80,62.87,11320400,50.51
2008-02-04,63.38,63.71,63.00,63.47,7976200,50.99
2008-02-01,63.35,63.59,62.75,63.36,11780400,50.90
2008-01-31,61.86,63.39,61.72,63.14,21274200,50.73
2008-01-30,62.97,63.00,62.00,62.18,13653300,49.95
2008-01-29,63.34,63.39,62.83,62.97,10074000,50.59
2008-01-28,62.66,63.13,62.50,63.07,10182000,50.67
2008-01-25,63.54,63.99,62.34,62.46,23938400,50.18
2008-01-24,64.54,64.54,63.34,63.51,18084400,51.02
2008-01-23,65.00,65.57,62.13,64.20,22843600,51.58
2008-01-22,64.67,66.75,64.50,65.27,29488900,52.44
2008-01-18,68.16,68.16,66.01,66.29,22716600,53.26
2008-01-17,68.37,68.56,66.00,67.83,18336600,54.49
2008-01-16,67.33,68.85,67.33,68.31,18310300,54.88
2008-01-15,67.70,68.17,67.45,67.76,11545300,54.44
2008-01-14,68.29,68.29,67.31,67.95,11661600,54.59
2008-01-11,67.34,68.03,67.34,67.88,15541800,54.53
2008-01-10,67.43,68.23,67.35,67.91,13043400,54.56
2008-01-09,66.99,68.29,66.99,67.80,19489900,54.47
2008-01-08,67.05,67.75,66.60,66.94,13478500,53.78
2008-01-07,65.76,67.21,65.75,66.86,12352700,53.71
2008-01-04,65.72,66.40,65.72,65.84,12714800,52.89
2008-01-03,65.75,66.40,65.36,65.93,9277600,52.97
2008-01-02,66.56,67.00,65.72,65.91,11970500,52.95
2007-12-31,67.29,67.33,66.55,66.70,8515000,53.59
2007-12-28,67.75,67.93,67.03,67.38,5279200,54.13
2007-12-27,67.10,67.98,67.01,67.33,7623400,54.09
2007-12-26,67.98,67.99,67.36,67.56,6399800,54.28
2007-12-24,67.61,68.30,67.59,67.87,2772000,54.53
2007-12-21,67.35,68.19,67.35,68.03,19689500,54.65
2007-12-20,67.68,67.68,67.23,67.33,11029400,54.09
2007-12-19,67.59,67.75,67.21,67.32,8853900,54.08
2007-12-18,67.90,67.90,67.18,67.71,12275400,54.40
2007-12-17,67.43,67.76,67.21,67.55,12357700,54.27
2007-12-14,67.58,67.93,67.39,67.59,9492100,54.30
2007-12-13,67.50,68.00,67.42,67.87,7775900,54.53
2007-12-12,68.00,68.40,67.02,67.70,19269400,54.39
2007-12-11,67.79,67.97,67.48,67.55,10231500,54.27
2007-12-10,67.73,68.00,67.45,67.79,8315100,54.46
2007-12-07,68.50,68.50,67.58,67.68,12058400,54.37
2007-12-06,68.19,68.37,67.75,68.30,7604500,54.87
2007-12-05,67.45,68.25,67.45,68.21,9752700,54.80
2007-12-04,67.44,68.21,67.40,67.94,8107400,54.58
2007-12-03,67.62,68.08,67.30,67.71,9768100,54.40
2007-11-30,68.54,68.75,67.20,67.74,16655400,54.42
2007-11-29,67.99,68.66,67.56,68.40,11035900,54.95
2007-11-28,67.84,68.48,67.06,68.35,15187400,54.91
2007-11-27,67.58,67.88,67.23,67.73,15183000,54.41
2007-11-26,66.75,68.08,66.39,67.37,15977400,54.12
2007-11-23,67.40,67.40,66.17,66.88,5964700,53.73
2007-11-21,67.00,67.65,66.94,67.14,14971600,53.61
2007-11-20,67.83,67.95,67.20,67.64,15463500,54.00
2007-11-19,67.46,68.01,67.44,67.59,19230900,53.96
2007-11-16,67.20,67.78,66.58,67.75,15135600,54.09
2007-11-15,66.76,67.30,66.54,66.88,11491600,53.40
2007-11-14,67.20,67.30,66.75,66.89,12128500,53.41
2007-11-13,66.73,67.35,66.53,67.31,16501000,53.74
2007-11-12,66.37,66.95,64.98,66.31,17582900,52.94
2007-11-09,63.85,65.75,63.85,65.16,16168600,52.02
2007-11-08,63.97,64.89,63.95,64.59,16433400,51.57
2007-11-07,64.10,64.53,63.73,63.91,10751600,51.03
2007-11-06,64.49,64.89,64.15,64.61,7820100,51.59
2007-11-05,64.01,64.86,64.01,64.49,10137400,51.49
2007-11-02,64.73,65.00,64.36,64.78,9896700,51.72
2007-11-01,64.80,65.38,64.52,64.66,11156800,51.63
2007-10-31,64.83,65.25,64.60,65.17,10547400,52.03
2007-10-30,64.80,65.27,64.75,64.82,7698400,51.75
2007-10-29,64.45,65.46,64.30,64.98,12797700,51.88
2007-10-26,64.18,64.60,63.82,64.30,9531300,51.34
2007-10-25,64.42,64.45,63.73,63.95,10605500,51.06
2007-10-24,64.33,64.52,63.73,64.44,11114300,51.45
2007-10-23,64.40,64.60,63.96,64.55,7727900,51.54
2007-10-22,64.30,64.39,63.55,64.34,11153100,51.37
2007-10-19,64.58,65.00,64.16,64.23,15297000,51.28
2007-10-18,65.24,65.32,64.69,64.90,13529500,51.82
2007-10-17,65.55,65.58,64.72,64.85,10198300,51.78
2007-10-16,65.77,66.00,64.61,65.07,14314900,51.95
2007-10-15,65.95,66.16,65.41,65.65,9198100,52.42
2007-10-12,66.17,66.24,65.81,65.94,7025800,52.65
2007-10-11,65.98,66.23,65.83,65.95,10369200,52.66
2007-10-10,66.27,66.30,65.67,65.83,8523900,52.56
2007-10-09,66.10,66.27,65.94,66.25,7639500,52.89
2007-10-08,66.25,66.38,65.95,66.02,5678900,52.71
2007-10-05,66.30,66.40,66.20,66.25,9407400,52.89
2007-10-04,66.10,66.35,66.00,66.11,8741800,52.78
2007-10-03,65.87,66.80,65.82,66.10,9377800,52.78
2007-10-02,66.16,66.34,65.88,66.05,9839400,52.74
2007-10-01,65.66,66.20,65.66,66.14,12568700,52.81
2007-09-28,65.55,65.75,65.34,65.70,8857800,52.46
2007-09-27,65.38,65.75,65.35,65.54,9074100,52.33
2007-09-26,65.02,65.63,64.86,65.39,12518700,52.21
2007-09-25,64.80,65.34,64.75,64.97,10084900,51.87
2007-09-24,64.98,65.55,64.75,65.20,12256700,52.06
2007-09-21,64.90,65.56,64.79,65.12,17638200,51.99
2007-09-20,64.50,65.00,64.18,64.79,12079500,51.73
2007-09-19,63.76,64.78,63.65,64.49,17955900,51.49
2007-09-18,62.97,63.95,62.94,63.83,12653400,50.96
2007-09-17,63.02,63.33,62.70,62.94,11085700,50.25
2007-09-14,62.99,63.32,62.87,63.20,9369200,50.46
2007-09-13,62.68,63.27,62.57,63.11,13499000,50.39
2007-09-12,62.00,62.67,61.95,62.51,11635100,49.91
2007-09-11,61.98,62.14,61.72,62.05,9942900,49.54
2007-09-10,61.85,61.98,61.57,61.84,10176500,49.37
2007-09-07,61.51,62.03,61.26,61.68,13553000,49.25
2007-09-06,61.70,61.90,61.61,61.66,7724400,49.23
2007-09-05,61.85,61.97,61.45,61.65,11283800,49.22
2007-09-04,61.63,62.05,61.60,61.98,9167600,49.49
2007-08-31,61.98,62.07,61.65,61.79,13355800,49.33
2007-08-30,61.35,61.91,61.35,61.60,8354000,49.18
2007-08-29,61.35,61.99,61.26,61.86,10176700,49.39
2007-08-28,61.60,61.68,61.23,61.25,14789300,48.90
2007-08-27,61.66,61.85,61.51,61.60,10458800,49.18
2007-08-24,61.76,61.98,61.35,61.88,9166300,49.41
2007-08-23,62.15,62.37,61.97,62.11,8809400,49.26
2007-08-22,61.70,62.10,61.62,62.01,12141600,49.18
2007-08-21,61.57,61.91,61.50,61.67,12477700,48.91
2007-08-20,61.84,62.10,61.54,61.83,12981800,49.04
2007-08-17,62.49,62.98,61.35,62.02,18327900,49.19
2007-08-16,60.80,61.93,60.73,61.63,24001900,48.88
2007-08-15,61.08,61.75,60.78,61.30,13757600,48.62
2007-08-14,61.51,61.94,61.11,61.13,18623200,48.48
2007-08-13,61.32,61.87,61.13,61.45,11132700,48.73
2007-08-10,60.70,61.42,60.50,61.15,15651600,48.50
2007-08-09,62.00,62.60,60.83,60.83,20821000,48.24
2007-08-08,61.99,62.49,61.20,62.49,15477600,49.56
2007-08-07,61.75,62.40,61.55,62.08,18086400,49.23
2007-08-06,60.31,62.36,60.31,62.30,14768000,49.41
2007-08-03,61.50,61.50,60.41,60.55,12984400,48.02
2007-08-02,60.80,61.48,60.75,61.03,17094800,48.40
2007-08-01,60.51,61.40,60.45,60.96,17638800,48.35
2007-07-31,61.35,61.78,60.50,60.50,21874200,47.98
2007-07-30,59.93,60.44,59.77,60.07,13604100,47.64
2007-07-27,60.75,61.14,59.72,59.77,23503600,47.40
2007-07-26,61.03,61.52,60.75,60.96,23319000,48.35
2007-07-25,61.48,61.99,61.19,61.53,10622200,48.80
2007-07-24,61.57,62.13,61.42,61.47,10753800,48.75
2007-07-23,61.89,62.33,61.85,62.00,9439400,49.17
2007-07-20,62.39,62.50,61.72,61.79,13773900,49.00
2007-07-19,62.35,62.70,62.06,62.39,12653800,49.48
2007-07-18,62.51,62.90,62.02,62.20,16892500,49.33
2007-07-17,62.88,63.52,62.28,62.74,27568400,49.76
2007-07-16,63.37,63.88,63.28,63.80,13368200,50.60
2007-07-13,63.47,63.60,63.01,63.43,8999400,50.31
2007-07-12,63.05,63.41,62.62,63.36,11042400,50.25
2007-07-11,62.20,62.99,62.15,62.86,11145900,49.85
2007-07-10,62.72,62.85,62.12,62.20,14338300,49.33
2007-07-09,62.36,63.33,61.99,62.72,18794500,49.74
2007-07-06,62.10,62.40,62.00,62.13,7558900,49.27
2007-07-05,62.10,62.42,61.87,62.28,8299700,49.39
2007-07-03,62.00,62.28,61.88,61.95,4716100,49.13
2007-07-02,61.94,62.00,61.38,61.85,8090400,49.05
2007-06-29,61.58,61.94,61.21,61.62,12025100,48.87
2007-06-28,61.50,61.84,61.20,61.50,9515800,48.77
2007-06-27,61.15,61.53,61.07,61.45,14158300,48.73
2007-06-26,61.36,61.96,61.32,61.65,13908200,48.89
2007-06-25,61.00,61.51,60.97,61.11,12967700,48.47
2007-06-22,61.85,61.98,60.73,60.73,22060300,48.16
2007-06-21,61.91,62.34,61.79,62.11,10370700,49.26
2007-06-20,62.52,62.84,61.99,62.04,11311700,49.20
2007-06-19,62.34,62.67,62.20,62.42,11399300,49.50
2007-06-18,62.85,62.90,62.23,62.33,8489300,49.43
2007-06-15,62.59,63.12,62.57,62.77,16817100,49.78
2007-06-14,62.20,62.61,62.18,62.45,9093400,49.53
2007-06-13,61.91,62.26,61.32,62.18,14814400,49.31
2007-06-12,62.25,62.41,61.76,61.83,11908200,49.04
2007-06-11,62.89,62.89,62.15,62.27,9082200,49.39
2007-06-08,62.05,62.35,61.46,62.13,13943800,49.27
2007-06-07,62.64,62.90,61.99,62.00,14245500,49.17
2007-06-06,63.20,63.43,62.55,62.90,11532300,49.88
2007-06-05,63.40,63.55,63.02,63.31,11391400,50.21
2007-06-04,63.05,63.67,63.01,63.60,10090400,50.44
2007-06-01,63.35,63.77,63.02,63.41,10836900,50.29
2007-05-31,63.00,63.55,62.97,63.27,12154500,50.18
2007-05-30,63.05,63.36,62.76,63.22,10866600,50.14
2007-05-29,63.20,63.36,62.79,63.05,10059400,50.00
2007-05-25,63.58,63.58,63.09,63.19,8493000,50.11
2007-05-24,63.76,64.08,63.46,63.48,11036400,50.34
2007-05-23,63.77,64.10,63.64,63.81,9822100,50.28
2007-05-22,63.55,63.88,63.30,63.58,8892500,50.10
2007-05-21,63.85,64.03,63.38,63.52,10813300,50.05
2007-05-18,62.98,63.63,62.80,63.42,13378700,49.97
2007-05-17,63.10,63.10,62.53,62.74,12360000,49.43
2007-05-16,62.78,63.37,62.41,63.05,17213000,49.68
2007-05-15,61.99,62.40,61.66,61.82,21866900,48.71
2007-05-14,63.00,63.46,62.56,62.61,16788200,49.33
2007-05-11,62.30,63.03,61.65,62.27,23867100,49.06
2007-05-10,64.01,64.01,62.47,62.50,23573300,49.25
2007-05-09,63.64,64.29,63.31,64.11,13768500,50.51
2007-05-08,63.94,64.09,63.50,63.70,10957500,50.19
2007-05-07,63.99,64.33,63.59,64.26,10864100,50.63
2007-05-04,64.56,64.79,64.16,64.48,6489200,50.81
2007-05-03,64.59,64.80,64.14,64.32,8992000,50.68
2007-05-02,64.01,64.80,64.00,64.48,7976300,50.81
2007-05-01,64.53,64.94,64.26,64.56,10049100,50.87
2007-04-30,64.00,64.37,63.75,64.22,13917900,50.60
2007-04-27,64.01,64.53,63.85,64.17,9817600,50.56
2007-04-26,64.49,64.70,64.15,64.24,10533100,50.62
2007-04-25,64.75,65.12,64.50,64.68,12907800,50.96
2007-04-24,65.15,65.15,64.36,64.49,10367000,50.81
2007-04-23,65.00,65.12,64.68,64.75,10862400,51.02
2007-04-20,65.45,65.45,64.87,65.12,15794600,51.31
2007-04-19,64.94,65.03,64.30,64.94,12530900,51.17
2007-04-18,64.45,64.77,64.15,64.43,11757000,50.77
2007-04-17,65.30,65.40,64.43,64.55,29072800,50.86
2007-04-16,62.49,63.02,62.41,63.02,13395100,49.65
2007-04-13,62.15,62.38,61.89,62.35,14546100,49.13
2007-04-12,61.55,61.95,61.50,61.92,9342600,48.79
2007-04-11,61.52,62.29,61.50,61.89,14688400,48.76
2007-04-10,61.54,61.87,61.46,61.67,9137600,48.59
2007-04-09,61.60,61.75,61.37,61.63,5829600,48.56
2007-04-05,61.34,61.90,61.23,61.55,9694800,48.50
2007-04-04,60.71,61.35,60.55,61.29,12983300,48.29
2007-04-03,60.55,60.87,60.25,60.64,12055300,47.78
2007-04-02,60.26,60.40,60.03,60.10,9734200,47.35
2007-03-30,60.43,60.45,59.95,60.26,13275100,47.48
2007-03-29,60.38,60.48,60.02,60.34,16849900,47.54
2007-03-28,60.00,60.40,59.87,60.00,16111500,47.28
2007-03-27,60.10,60.21,59.98,60.03,12691000,47.30
2007-03-26,60.80,60.80,59.87,60.25,17385900,47.47
2007-03-23,61.25,61.25,60.35,60.51,17676100,47.68
2007-03-22,61.22,61.48,60.79,60.86,12725500,47.95
2007-03-21,61.07,61.32,60.48,61.22,16305000,48.24
2007-03-20,60.66,61.34,60.65,61.07,9871300,48.12
2007-03-19,60.65,60.80,60.37,60.73,10425200,47.85
2007-03-16,60.57,60.88,60.25,60.51,15553900,47.68
2007-03-15,60.70,60.81,60.35,60.53,10109800,47.69
2007-03-14,60.99,61.15,60.11,60.71,16217000,47.83
2007-03-13,61.40,61.73,60.61,60.77,17202700,47.88
2007-03-12,62.25,62.35,61.41,61.79,13310200,48.69
2007-03-09,62.18,62.31,61.94,62.14,10011500,48.96
2007-03-08,62.00,62.25,61.65,61.72,14670100,48.63
2007-03-07,61.65,62.53,61.59,61.86,14139300,48.74
2007-03-06,62.15,62.22,61.37,61.70,19244300,48.61
2007-03-05,61.45,62.35,61.45,61.83,16009400,48.72
2007-03-02,62.30,62.45,61.73,61.95,13773000,48.81
2007-03-01,62.35,62.93,61.75,62.45,14589700,49.21
2007-02-28,63.27,63.72,62.82,62.93,16690600,49.58
2007-02-27,64.00,64.24,62.72,63.05,18581000,49.68
2007-02-26,64.25,64.49,64.01,64.30,10483200,50.66
2007-02-23,64.61,64.61,63.99,64.15,11586300,50.55
2007-02-22,64.97,65.07,64.65,64.78,12930900,50.75
2007-02-21,65.26,65.40,64.96,65.00,12036200,50.92
2007-02-20,65.40,65.83,65.26,65.46,9384300,51.28
2007-02-16,65.65,65.74,65.24,65.51,12927000,51.32
2007-02-15,65.75,65.93,65.59,65.79,7350800,51.54
2007-02-14,65.56,65.90,65.40,65.85,7254900,51.58
2007-02-13,65.41,65.52,65.28,65.38,8583600,51.22
2007-02-12,65.72,65.87,65.36,65.46,6067300,51.28
2007-02-09,65.86,66.10,65.53,65.60,7107600,51.39
2007-02-08,65.76,65.97,65.60,65.76,7340100,51.51
2007-02-07,66.00,66.10,65.65,65.80,7795300,51.55
2007-02-06,66.39,66.43,65.79,66.00,8180100,51.70
2007-02-05,66.38,66.60,66.10,66.30,7526200,51.94
2007-02-02,67.00,67.15,66.49,66.58,11317500,52.16
2007-02-01,66.80,67.07,66.50,67.01,9232500,52.49
2007-01-31,66.39,67.02,66.15,66.80,8171600,52.33
2007-01-30,66.15,66.60,66.10,66.39,7171900,52.01
2007-01-29,66.25,66.40,66.00,66.15,8152700,51.82
2007-01-26,66.68,66.87,65.99,66.07,10773000,51.76
2007-01-25,66.81,67.04,66.50,66.68,7727900,52.23
2007-01-24,66.41,67.09,66.30,67.01,7665500,52.49
2007-01-23,66.99,67.24,66.13,66.50,9698300,52.09
2007-01-22,68.00,68.11,67.17,67.18,10245500,52.63
2007-01-19,68.00,68.22,67.53,67.76,13473300,53.08
2007-01-18,66.46,67.99,66.30,67.71,10695600,53.04
2007-01-17,66.60,67.38,66.42,66.87,9189900,52.38
2007-01-16,66.65,66.75,66.30,66.54,7963700,52.12
2007-01-12,66.45,66.80,66.30,66.64,6189400,52.20
2007-01-11,66.40,66.84,66.28,66.73,6371500,52.27
2007-01-10,66.56,66.56,66.07,66.15,6528700,51.82
2007-01-09,66.60,66.85,66.13,66.26,7147100,51.91
2007-01-08,66.51,66.75,66.05,66.51,6180400,52.10
2007-01-05,66.80,67.25,66.50,66.62,8141100,52.19
2007-01-04,65.90,67.62,65.90,67.23,11262000,52.67
2007-01-03,66.13,67.10,66.11,66.40,12845300,52.02
2006-12-29,66.17,66.57,65.86,66.02,5877100,51.72
2006-12-28,65.86,66.60,65.86,66.42,5450100,52.03
2006-12-27,65.94,66.15,65.78,66.01,5168900,51.71
2006-12-26,65.60,65.78,65.48,65.64,3804300,51.42
2006-12-22,65.78,65.95,65.45,65.65,6067500,51.43
2006-12-21,66.23,66.38,65.88,66.00,8729100,51.70
2006-12-20,66.65,66.89,66.34,66.43,9780100,52.04
2006-12-19,66.65,67.25,66.63,66.88,10245500,52.39
2006-12-18,66.22,66.84,66.22,66.60,7896700,52.17
2006-12-15,66.40,66.57,65.50,66.29,12798000,51.93
2006-12-14,65.78,66.62,65.52,66.25,9256500,51.90
2006-12-13,65.80,66.00,65.42,65.47,8856700,51.29
2006-12-12,65.78,65.90,65.29,65.58,8935000,51.37
2006-12-11,65.96,66.00,65.46,65.70,7725100,51.47
2006-12-08,65.90,66.25,65.68,65.95,6126200,51.66
2006-12-07,66.25,66.64,65.95,66.06,10418400,51.75
2006-12-06,66.25,66.25,65.80,66.03,7099900,51.73
2006-12-05,66.35,66.37,65.94,66.17,6564300,51.83
2006-12-04,66.39,66.72,65.81,66.28,7785800,51.92
2006-12-01,65.91,66.06,65.33,65.97,8947400,51.68
2006-11-30,66.20,66.43,65.68,65.91,7799300,51.63
2006-11-29,65.90,66.32,65.73,66.20,6778700,51.86
2006-11-28,65.55,66.08,65.52,65.97,8083100,51.68
2006-11-27,65.50,65.83,65.22,65.65,9429200,51.43
2006-11-24,66.50,66.55,65.85,65.85,2874100,51.58
2006-11-22,66.51,66.95,66.49,66.77,6992300,52.01
2006-11-21,66.90,67.06,66.31,66.60,8304100,51.88
2006-11-20,67.58,67.60,66.83,67.01,7973900,52.20
2006-11-17,66.64,67.60,66.55,67.24,11117500,52.38
2006-11-16,66.50,66.64,65.81,66.53,10445700,51.82
2006-11-15,66.56,67.00,66.42,66.54,7773700,51.83
2006-11-14,65.42,66.73,65.31,66.56,11365200,51.85
2006-11-13,66.25,66.78,65.75,65.94,8794200,51.36
2006-11-10,66.00,66.31,65.48,66.29,10113100,51.64
2006-11-09,67.52,67.74,65.82,66.15,16574400,51.53
2006-11-08,68.03,68.30,67.41,67.99,14318400,52.96
2006-11-07,68.17,69.03,68.14,68.71,10671300,53.52
2006-11-06,68.23,68.49,67.59,68.42,8041300,53.30
2006-11-03,68.00,68.32,67.76,67.81,7102500,52.82
2006-11-02,67.15,68.00,67.09,67.90,10374400,52.89
2006-11-01,67.38,67.57,66.85,67.18,11145700,52.33
2006-10-31,67.80,67.80,67.23,67.40,11950600,52.50
2006-10-30,68.33,68.36,67.55,67.70,9175200,52.74
2006-10-27,68.60,68.64,68.00,68.17,7945500,53.10
2006-10-26,68.77,68.89,68.08,68.82,8171600,53.61
2006-10-25,68.75,68.95,68.47,68.83,7007400,53.62
2006-10-24,68.60,68.86,68.26,68.75,10853500,53.55
2006-10-23,68.35,69.41,68.33,69.10,8941400,53.83
2006-10-20,68.40,69.14,68.27,68.62,12064700,53.45
2006-10-19,68.00,68.22,67.84,68.04,8608800,53.00
2006-10-18,66.68,68.15,66.50,68.15,17880100,53.09
2006-10-17,65.63,66.50,65.50,66.08,15308200,51.47
2006-10-16,65.05,65.08,64.70,64.93,6357100,50.58
2006-10-13,65.74,65.74,64.50,64.58,6413600,50.31
2006-10-12,65.23,65.29,64.78,64.84,7902000,50.51
2006-10-11,64.89,65.20,64.80,65.10,4855700,50.71
2006-10-10,64.84,64.98,64.70,64.96,6047100,50.60
2006-10-09,64.90,65.00,64.66,64.87,5545700,50.53
2006-10-06,65.01,65.16,64.86,65.06,7134500,50.68
2006-10-05,65.30,65.64,65.11,65.11,7998400,50.72
2006-10-04,65.54,65.88,65.37,65.83,6168300,51.28
2006-10-03,65.06,65.68,64.97,65.50,6944900,51.02
2006-10-02,65.00,65.33,64.94,65.09,6237000,50.70
2006-09-29,64.94,65.01,64.65,64.94,7671300,50.59
2006-09-28,64.88,65.04,64.81,64.90,5016400,50.55
2006-09-27,64.54,64.87,64.52,64.82,5516500,50.49
2006-09-26,64.40,64.72,64.35,64.67,5894200,50.38
2006-09-25,64.25,64.34,64.02,64.19,5748400,50.00
2006-09-22,64.04,64.11,63.85,63.96,5604800,49.82
2006-09-21,64.17,64.41,64.05,64.23,7406900,50.03
2006-09-20,64.40,64.50,64.14,64.19,6282100,50.00
2006-09-19,64.16,64.20,63.95,64.18,5246800,49.99
2006-09-18,63.95,64.33,63.89,64.16,6976100,49.98
2006-09-15,63.60,64.14,63.60,63.79,9656600,49.69
2006-09-14,63.75,63.85,63.42,63.73,5393700,49.64
2006-09-13,63.95,64.03,63.78,63.81,6285700,49.71
2006-09-12,63.96,64.09,63.73,63.83,6994400,49.72
2006-09-11,63.65,64.06,63.59,64.04,5211600,49.88
2006-09-08,63.51,63.75,63.38,63.59,5914300,49.53
2006-09-07,63.51,63.70,63.25,63.46,7407100,49.43
2006-09-06,64.00,64.25,63.92,63.92,8509800,49.79
2006-09-05,64.60,64.74,64.21,64.31,7092400,50.09
2006-09-01,64.87,64.89,64.58,64.72,4693200,50.41
2006-08-31,64.66,64.74,64.42,64.66,4613000,50.37
2006-08-30,64.72,64.80,64.60,64.60,4434500,50.32
2006-08-29,64.50,64.65,64.30,64.60,5313000,50.32
2006-08-28,64.79,64.87,64.55,64.58,5976100,50.31
2006-08-25,64.73,64.89,64.61,64.67,5534200,50.38
2006-08-24,64.30,65.13,64.24,65.00,10664000,50.34
2006-08-23,64.00,64.06,63.80,63.91,6592900,49.50
2006-08-22,64.24,64.34,64.03,64.16,8278700,49.69
2006-08-21,64.27,64.58,64.19,64.27,7325900,49.77
2006-08-18,64.39,64.60,64.15,64.42,7185900,49.89
2006-08-17,64.66,64.68,64.13,64.23,8482200,49.74
2006-08-16,64.48,64.75,64.42,64.61,5706400,50.04
2006-08-15,64.00,64.48,63.85,64.41,7192900,49.88
2006-08-14,63.95,64.00,63.74,63.91,7374800,49.50
2006-08-11,63.56,63.79,63.40,63.47,7514200,49.16
2006-08-10,63.36,63.75,63.30,63.55,5437400,49.22
2006-08-09,63.68,63.72,63.03,63.32,6124000,49.04
2006-08-08,63.42,63.71,63.40,63.56,5236200,49.23
2006-08-07,63.25,63.44,63.16,63.27,6313600,49.00
2006-08-04,63.25,63.70,63.18,63.53,6653300,49.20
2006-08-03,63.10,63.34,63.04,63.08,6561400,48.85
2006-08-02,63.10,63.20,62.88,63.15,7410800,48.91
2006-08-01,62.38,62.85,62.29,62.68,4551700,48.54
2006-07-31,62.67,62.88,62.53,62.55,7059400,48.44
2006-07-28,62.55,63.00,62.45,62.92,7786400,48.73
2006-07-27,62.15,62.57,62.05,62.56,7658600,48.45
2006-07-26,61.75,62.15,61.65,62.05,5660300,48.06
2006-07-25,61.50,62.00,61.49,62.00,6303500,48.02
2006-07-24,61.67,62.00,61.63,61.98,7828200,48.00
2006-07-21,61.67,61.99,61.57,61.73,8654400,47.81
2006-07-20,61.20,61.73,61.20,61.37,5563200,47.53
2006-07-19,60.82,61.49,60.49,61.31,8465000,47.48
2006-07-18,60.80,61.02,59.68,60.60,8302900,46.93
2006-07-17,60.55,61.30,60.55,60.91,7284200,47.17
2006-07-14,60.31,61.06,60.15,60.46,7532000,46.82
2006-07-13,60.73,60.76,60.17,60.27,8022400,46.68
2006-07-12,60.81,60.95,60.57,60.62,6169400,46.95
2006-07-11,60.95,60.99,60.60,60.77,7102700,47.06
2006-07-10,60.85,60.99,60.70,60.95,4732500,47.20
2006-07-07,60.60,60.87,60.43,60.62,5353100,46.95
2006-07-06,60.12,60.69,60.05,60.52,5631800,46.87
2006-07-05,59.80,60.42,59.80,60.04,6556400,46.50
2006-07-03,60.13,60.38,60.02,60.15,3302400,46.58
2006-06-30,60.14,60.35,59.91,59.92,10294200,46.41
2006-06-29,59.25,60.15,59.10,59.89,8491000,46.38
2006-06-28,59.52,59.58,58.97,59.23,9490700,45.87
2006-06-27,60.22,60.26,59.51,59.55,10361800,46.12
2006-06-26,59.60,60.26,59.50,60.21,15467400,46.63
2006-06-23,61.06,61.74,61.00,61.32,5004600,47.49
2006-06-22,61.30,62.00,60.92,61.18,7812800,47.38
2006-06-21,61.50,61.90,61.50,61.79,6998600,47.85
2006-06-20,61.37,61.70,61.21,61.53,6927900,47.65
2006-06-19,61.60,61.68,61.32,61.35,9989800,47.51
2006-06-16,61.30,61.75,61.30,61.68,11648700,47.77
2006-06-15,61.15,61.51,60.92,61.47,8863300,47.61
2006-06-14,61.28,61.38,60.96,61.25,8972700,47.44
2006-06-13,61.55,61.69,61.01,61.05,12088300,47.28
2006-06-12,61.45,61.66,61.34,61.38,6507600,47.54
2006-06-09,61.43,61.68,61.32,61.38,8621700,47.54
2006-06-08,61.18,61.75,61.04,61.56,12528800,47.68
2006-06-07,61.12,61.69,61.01,61.17,9507200,47.37
2006-06-06,60.44,61.25,60.36,60.94,10568900,47.20
2006-06-05,60.35,60.50,60.09,60.13,6921900,46.57
2006-06-02,60.70,61.01,60.45,60.74,6666600,47.04
2006-06-01,60.25,60.70,60.21,60.65,5661800,46.97
2006-05-31,60.14,60.28,59.88,60.22,8260300,46.64
2006-05-30,60.48,60.55,59.82,59.85,7840900,46.35
2006-05-26,60.84,60.89,60.48,60.69,6199600,47.00
2006-05-25,60.91,60.91,60.15,60.45,8717200,46.82
2006-05-24,60.12,60.93,59.99,60.79,12877100,46.79
2006-05-23,60.15,60.55,59.97,60.00,10327900,46.18
2006-05-22,59.68,60.20,59.65,59.86,9614000,46.07
2006-05-19,60.16,60.24,59.63,59.90,13160600,46.10
2006-05-18,60.30,60.48,60.04,60.14,8518000,46.29
2006-05-17,60.00,60.79,59.95,60.13,13707900,46.28
2006-05-16,59.96,60.48,59.85,60.25,8264500,46.37
2006-05-15,58.97,60.01,58.90,59.97,10776200,46.16
2006-05-12,58.40,59.25,58.40,58.83,10235800,45.28
2006-05-11,58.66,59.07,58.60,58.84,9805800,45.29
2006-05-10,58.40,58.49,58.25,58.32,7834700,44.89
2006-05-09,58.70,58.79,58.32,58.36,7158300,44.92
2006-05-08,58.70,58.88,58.65,58.71,5945200,45.19
2006-05-05,58.50,58.82,58.35,58.70,7049700,45.18
2006-05-04,58.44,58.47,58.19,58.26,7798600,44.84
2006-05-03,58.53,58.70,58.24,58.35,9377700,44.91
2006-05-02,58.77,58.96,58.60,58.67,5591900,45.16
2006-05-01,58.71,58.78,58.55,58.59,7541800,45.10
2006-04-28,58.65,58.79,58.50,58.61,8572000,45.11
2006-04-27,58.20,58.92,58.20,58.65,11577800,45.14
2006-04-26,58.38,58.64,58.29,58.54,10586700,45.06
2006-04-25,58.32,58.45,58.12,58.21,8543400,44.80
2006-04-24,58.51,58.61,58.19,58.33,8139300,44.90
2006-04-21,58.50,58.60,58.06,58.37,10014200,44.93
2006-04-20,58.06,58.50,58.02,58.22,7619600,44.81
2006-04-19,58.28,58.38,57.85,58.02,9145600,44.66
2006-04-18,57.70,58.14,57.67,58.13,12658300,44.74
2006-04-17,57.68,57.82,57.46,57.65,8810800,44.37
2006-04-13,57.84,58.00,57.53,57.91,7339900,44.57
2006-04-12,57.85,57.99,57.76,57.87,6708200,44.54
2006-04-11,57.71,58.02,57.32,57.75,9114500,44.45
2006-04-10,57.85,57.91,57.52,57.71,9309100,44.42
2006-04-07,58.45,58.72,57.70,57.83,8974300,44.51
2006-04-06,58.40,58.74,58.11,58.50,6432000,45.03
2006-04-05,58.60,58.98,58.31,58.40,8809200,44.95
2006-04-04,59.27,59.31,58.75,58.82,9506700,45.27
2006-04-03,59.49,59.76,59.12,59.17,9271700,45.54
2006-03-31,59.45,59.73,59.06,59.22,9704000,45.58
2006-03-30,59.22,59.65,59.20,59.35,7838600,45.68
2006-03-29,59.62,59.80,59.35,59.51,6631700,45.80
2006-03-28,59.80,59.87,59.51,59.60,7750000,45.87
2006-03-27,60.07,60.40,59.75,59.94,7469400,46.14
2006-03-24,60.66,60.80,60.29,60.39,5179200,46.48
2006-03-23,60.77,60.90,60.62,60.81,6944600,46.80
2006-03-22,60.30,61.10,60.30,61.00,7066500,46.95
2006-03-21,60.78,60.84,60.41,60.57,7880000,46.62
2006-03-20,60.40,60.55,60.30,60.48,5889200,46.55
2006-03-17,60.40,60.40,60.15,60.34,11512300,46.44
2006-03-16,59.95,60.23,59.70,60.02,10785400,46.20
2006-03-15,59.15,59.95,59.10,59.80,8900800,46.03
2006-03-14,59.15,59.40,59.03,59.29,7888100,45.63
2006-03-13,59.35,59.37,59.00,59.08,6219700,45.47
2006-03-10,58.65,59.04,58.50,59.04,9240900,45.44
2006-03-09,58.95,58.97,58.25,58.31,8570900,44.88
2006-03-08,58.15,58.85,57.83,58.74,7423700,45.21
2006-03-07,57.53,58.31,57.53,58.22,9560000,44.81
2006-03-06,57.57,58.07,57.51,57.85,7349500,44.53
2006-03-03,57.55,58.12,57.47,57.47,6462400,44.23
2006-03-02,57.50,58.26,57.45,57.69,7794500,44.40
2006-03-01,57.62,57.82,57.45,57.66,7141200,44.38
2006-02-28,57.81,57.92,57.42,57.65,8942200,44.37
2006-02-27,57.96,58.55,57.83,57.91,7007800,44.57
2006-02-24,58.69,58.69,57.42,57.76,10373100,44.46
2006-02-23,59.00,59.06,58.45,58.59,9753300,44.84
2006-02-22,59.01,59.20,58.70,59.03,8647200,45.18
2006-02-21,59.13,59.32,58.75,59.14,6489200,45.26
2006-02-17,59.18,59.27,58.74,59.07,6773400,45.21
2006-02-16,59.45,59.45,58.58,58.98,11893700,45.14
2006-02-15,59.08,59.40,58.70,59.10,8314500,45.23
2006-02-14,58.70,59.27,58.70,59.05,9817100,45.19
2006-02-13,58.38,58.64,58.04,58.50,5015500,44.77
2006-02-10,58.70,58.76,58.24,58.39,8158200,44.69
2006-02-09,59.15,59.71,58.30,58.55,12131200,44.81
2006-02-08,57.05,58.74,56.93,58.60,14627400,44.85
2006-02-07,57.00,57.33,56.70,56.80,10338700,43.47
2006-02-06,57.50,57.56,56.81,56.85,10618900,43.51
2006-02-03,57.26,57.50,57.02,57.38,11020100,43.92
2006-02-02,58.35,58.38,57.59,57.65,10014200,44.12
2006-02-01,57.67,58.42,57.65,57.86,13406000,44.28
2006-01-31,58.15,58.34,57.45,57.54,20563700,44.04
2006-01-30,58.71,58.75,58.04,58.40,11877300,44.70
2006-01-27,58.95,59.21,58.35,58.71,11596300,44.93
2006-01-26,58.75,59.50,58.56,58.64,15946100,44.88
2006-01-25,61.00,61.00,58.04,58.50,25368800,44.77
2006-01-24,60.19,60.79,59.36,59.36,19956800,45.43
2006-01-23,60.75,61.24,60.61,61.19,7213100,46.83
2006-01-20,61.24,62.30,60.73,60.80,11023500,46.53
2006-01-19,62.30,62.62,61.70,62.17,7494700,47.58
2006-01-18,61.75,62.24,61.35,62.19,7547400,47.60
2006-01-17,61.31,62.07,61.10,61.28,9674000,46.90
2006-01-13,61.90,62.29,61.42,61.82,7043600,47.31
2006-01-12,62.50,62.55,61.80,62.21,7262400,47.61
2006-01-11,62.96,62.99,61.94,62.50,8824100,47.83
2006-01-10,62.52,63.10,62.50,63.10,6656700,48.29
2006-01-09,62.52,63.01,62.43,62.99,7103700,48.21
2006-01-06,62.36,62.74,62.14,62.60,5919200,47.91
2006-01-05,62.57,62.95,62.10,62.32,9852600,47.70
2006-01-04,61.93,62.64,61.76,62.58,9068100,47.90
2006-01-03,61.07,61.85,61.05,61.63,10703100,47.17
2005-12-30,60.10,60.25,60.03,60.10,5261300,46.00
2005-12-29,60.53,60.70,60.04,60.25,5325100,46.11
2005-12-28,60.30,60.66,60.30,60.42,5603100,46.24
2005-12-27,61.12,61.20,60.27,60.30,6324400,46.15
2005-12-23,61.30,61.51,61.01,61.11,3591100,46.77
2005-12-22,60.96,61.32,60.56,61.32,5179100,46.93
2005-12-21,60.98,61.20,60.70,60.88,6282100,46.59
2005-12-20,60.92,61.19,60.67,60.78,6946700,46.52
2005-12-19,61.55,62.00,61.10,61.19,10639100,46.83
2005-12-16,60.33,61.35,60.19,60.86,13197200,46.58
2005-12-15,60.15,60.35,60.00,60.16,6942500,46.04
2005-12-14,60.40,60.48,60.06,60.11,10199000,46.01
2005-12-13,60.13,60.50,59.99,60.25,12785500,46.11
2005-12-12,60.15,60.26,60.01,60.15,7960900,46.04
2005-12-09,60.00,60.35,59.98,60.10,8127100,46.00
2005-12-08,60.04,60.75,59.87,60.08,10415400,45.98
2005-12-07,60.39,60.45,59.76,60.04,14538400,45.95
2005-12-06,61.25,61.25,60.40,60.47,14823200,46.28
2005-12-05,61.60,62.00,60.73,61.05,21946800,46.72
2005-12-02,61.61,61.80,61.20,61.21,6818000,46.85
2005-12-01,61.85,62.06,61.63,61.69,6963600,47.21
2005-11-30,62.00,62.63,61.72,61.75,7696000,47.26
2005-11-29,62.80,62.81,61.96,62.00,8675700,47.45
2005-11-28,62.75,62.95,62.20,62.40,12698500,47.76
2005-11-25,62.10,62.34,61.95,62.15,5094100,47.57
2005-11-23,61.45,61.84,61.30,61.67,7681900,47.20
2005-11-22,61.72,61.80,61.15,61.61,10625600,47.15
2005-11-21,62.55,62.55,61.70,61.99,11069200,47.44
2005-11-18,63.75,63.77,62.34,62.55,11696000,47.87
2005-11-17,63.62,63.66,63.07,63.34,10596300,48.22
2005-11-16,63.78,63.78,62.65,63.25,15168600,48.16
2005-11-15,62.09,63.50,61.85,62.83,37611100,47.84
2005-11-14,61.07,61.12,60.43,60.51,8901900,46.07
2005-11-11,61.25,61.39,60.92,60.92,5902300,46.38
2005-11-10,61.02,61.60,60.59,61.41,6115400,46.76
2005-11-09,60.92,61.40,60.59,61.02,7059600,46.46
2005-11-08,60.95,61.20,60.64,60.77,7394800,46.27
2005-11-07,60.50,61.58,60.20,61.43,9768400,46.77
2005-11-04,61.20,61.33,60.00,60.88,15227200,46.35
2005-11-03,61.30,61.55,60.96,61.20,16977300,46.60
2005-11-02,61.86,62.70,61.05,61.30,15350500,46.67
2005-11-01,62.48,62.74,61.80,61.90,9859100,47.13
2005-10-31,62.91,63.00,62.55,62.62,9769300,47.68
2005-10-28,62.05,62.99,61.73,62.95,8903800,47.93
2005-10-27,62.50,62.52,61.05,61.44,14097200,46.78
2005-10-26,63.20,63.58,62.58,62.81,8961100,47.82
2005-10-25,63.77,63.95,63.26,63.58,7066600,48.41
2005-10-24,64.20,64.50,63.45,64.10,8744600,48.80
2005-10-21,64.30,64.49,63.88,64.07,13887900,48.78
2005-10-20,64.40,64.59,63.90,64.17,8621500,48.86
2005-10-19,63.10,64.35,62.69,64.32,13733400,48.97
2005-10-18,63.61,64.00,62.66,62.97,19695000,47.94
2005-10-17,63.65,63.65,62.67,63.00,9214800,47.97
2005-10-14,64.03,64.04,63.43,63.70,13318800,48.50
2005-10-13,61.80,64.60,61.77,64.02,19778100,48.74
2005-10-12,61.43,62.10,61.15,61.80,8046500,47.05
2005-10-11,61.57,61.68,61.08,61.29,7801000,46.66
2005-10-10,61.28,62.17,60.53,61.47,7672600,46.80
2005-10-07,61.80,61.80,61.12,61.34,11685000,46.70
2005-10-06,62.57,62.59,61.18,61.57,12716200,46.88
2005-10-05,62.90,63.19,62.22,62.25,6667700,47.40
2005-10-04,62.90,63.28,62.45,63.05,6950300,48.00
2005-10-03,63.18,63.25,62.51,62.58,6826600,47.65
2005-09-30,63.90,63.94,63.00,63.28,5646500,48.18
2005-09-29,62.95,63.85,62.90,63.75,6285300,48.54
2005-09-28,63.27,63.61,63.10,63.21,5573200,48.13
2005-09-27,63.90,63.95,63.13,63.45,6244000,48.31
2005-09-26,64.23,64.45,63.76,63.87,5981900,48.63
2005-09-23,64.90,64.91,63.89,63.99,7814400,48.72
2005-09-22,64.46,65.33,64.41,64.68,7239000,49.25
2005-09-21,63.95,65.31,63.91,64.70,7173600,49.26
2005-09-20,64.73,64.80,64.30,64.40,5301000,49.03
2005-09-19,65.19,65.20,64.50,64.65,7212500,49.22
2005-09-16,64.58,65.22,64.35,65.18,12995300,49.63
2005-09-15,64.38,64.49,64.16,64.37,4896200,49.01
2005-09-14,64.47,64.71,64.13,64.30,7406200,48.96
2005-09-13,64.51,64.70,64.00,64.05,6670100,48.77
2005-09-12,64.73,64.95,64.53,64.68,5923500,49.25
2005-09-09,64.35,64.98,64.10,64.73,5124300,49.28
2005-09-08,65.00,65.00,63.95,64.10,6475900,48.80
2005-09-07,64.00,64.89,63.94,64.80,7817400,49.34
2005-09-06,63.25,64.02,63.21,63.79,7373700,48.57
2005-09-02,63.35,63.58,62.85,62.90,4130400,47.89
2005-09-01,63.18,63.73,62.89,63.13,6161300,48.07
2005-08-31,63.00,63.50,62.06,63.39,8006900,48.26
2005-08-30,62.67,63.06,62.35,63.00,7581500,47.97
2005-08-29,61.78,63.12,61.65,63.01,6364800,47.97
2005-08-26,62.35,62.41,61.94,61.94,5206200,47.16
2005-08-25,62.55,63.20,62.45,62.53,6143000,47.61
2005-08-24,62.69,62.94,62.14,62.25,8021300,47.40
2005-08-23,63.52,63.58,62.43,62.76,8909000,47.78
2005-08-22,64.00,64.06,63.32,63.50,5380900,48.35
2005-08-19,63.92,64.15,63.56,63.57,6121400,48.40
2005-08-18,63.45,64.44,63.32,64.25,9326100,48.67
2005-08-17,63.22,63.78,63.17,63.50,5578500,48.10
2005-08-16,63.32,63.38,62.84,63.01,5432300,47.73
2005-08-15,63.42,63.59,63.02,63.35,5402600,47.98
2005-08-12,64.03,64.17,63.47,63.56,4850200,48.14
2005-08-11,63.85,64.50,63.75,64.31,4688300,48.71
2005-08-10,64.16,64.66,63.75,63.85,5351200,48.36
2005-08-09,63.62,64.02,63.45,64.02,4601200,48.49
2005-08-08,63.54,63.68,63.23,63.44,4002000,48.05
2005-08-05,64.02,64.08,63.54,63.54,5019400,48.13
2005-08-04,64.74,64.95,64.12,64.15,4049200,48.59
2005-08-03,64.38,65.01,64.31,64.87,5090400,49.14
2005-08-02,64.64,64.71,64.17,64.63,5554800,48.95
2005-08-01,64.25,65.35,64.25,64.50,7348200,48.86
2005-07-29,64.68,64.78,63.94,63.96,6143200,48.45
2005-07-28,64.48,64.84,64.12,64.73,6391600,49.03
2005-07-27,63.10,64.77,63.02,64.54,10789500,48.89
2005-07-26,62.84,63.37,62.67,62.67,12640400,47.47
2005-07-25,64.25,64.29,63.30,63.34,6741900,47.98
2005-07-22,64.40,64.40,64.00,64.32,5398400,48.72
2005-07-21,64.87,64.87,63.98,63.98,9850100,48.46
2005-07-20,64.87,64.96,64.35,64.96,7312600,49.20
2005-07-19,64.55,65.06,64.50,65.02,11069400,49.25
2005-07-18,64.85,65.07,64.45,64.60,5938000,48.93
2005-07-15,64.57,65.15,64.57,65.03,6444500,49.26
2005-07-14,64.70,64.88,64.32,64.60,6521400,48.93
2005-07-13,64.62,64.89,64.35,64.42,6809800,48.80
2005-07-12,64.79,65.00,64.61,64.78,5141600,49.07
2005-07-11,64.28,64.82,64.11,64.79,6528500,49.08
2005-07-08,63.90,64.30,63.53,64.28,8144900,48.69
2005-07-07,64.10,64.10,63.52,63.92,8278900,48.42
2005-07-06,64.90,64.93,64.15,64.15,6661400,48.59
2005-07-05,64.40,65.25,64.38,64.85,6384100,49.12
2005-07-01,64.82,65.43,64.82,64.95,6718200,49.20
2005-06-30,65.62,65.68,64.61,65.00,9344300,49.23
2005-06-29,65.95,65.99,65.40,65.70,7808300,49.76
2005-06-28,64.43,66.10,64.43,66.07,6071700,50.05
2005-06-27,65.52,65.91,65.49,65.65,6900200,49.73
2005-06-24,65.70,66.29,65.00,65.58,18319900,49.67
2005-06-23,65.88,66.10,65.19,65.35,8927500,49.50
2005-06-22,66.65,66.67,65.97,66.00,8873100,49.99
2005-06-21,66.35,66.70,66.20,66.53,8668900,50.39
2005-06-20,66.38,66.80,66.20,66.55,8199500,50.41
2005-06-17,66.75,66.75,65.41,66.56,14288000,50.42
2005-06-16,66.17,66.58,66.11,66.30,4434800,50.22
2005-06-15,66.55,66.55,66.03,66.35,4655300,50.26
2005-06-14,66.41,66.80,66.36,66.58,3981700,50.43
2005-06-13,66.25,66.95,66.23,66.47,5413400,50.35
2005-06-10,66.50,66.71,65.73,66.48,5248400,50.36
2005-06-09,66.32,66.86,66.15,66.73,5228900,50.55
2005-06-08,66.85,66.85,66.25,66.36,5296300,50.26
2005-06-07,66.73,66.94,66.51,66.54,5520700,50.40
2005-06-06,66.59,66.72,66.30,66.38,7041700,50.28
2005-06-03,66.83,66.95,66.36,66.44,6526000,50.33
2005-06-02,67.25,67.25,66.87,67.00,6761600,50.75
2005-06-01,67.10,67.61,67.05,67.31,4966200,50.98
2005-05-31,67.68,67.69,67.10,67.10,6398300,50.83
2005-05-27,67.50,67.68,67.43,67.43,4409900,51.08
2005-05-26,68.00,68.00,67.37,67.42,5032300,51.07
2005-05-25,67.62,67.70,67.20,67.47,4725900,51.11
2005-05-24,67.30,67.69,67.26,67.60,8353300,51.20
2005-05-23,67.30,67.58,67.04,67.26,5877000,50.95
2005-05-20,67.65,67.65,67.09,67.20,6191100,50.90
2005-05-19,67.55,67.73,67.27,67.41,8134400,51.06
2005-05-18,68.00,68.08,67.48,67.60,8495100,51.20
2005-05-17,67.32,67.95,67.07,67.91,5294400,51.44
2005-05-16,67.11,67.64,67.10,67.64,3943500,51.23
2005-05-13,67.15,67.38,66.76,67.10,5954700,50.83
2005-05-12,68.08,68.14,67.25,67.65,4845300,50.99
2005-05-11,67.82,68.11,67.24,67.95,4969700,51.22
2005-05-10,68.00,68.15,67.46,67.73,6870600,51.05
2005-05-09,68.10,68.29,67.77,68.17,6766100,51.38
2005-05-06,68.87,68.87,68.15,68.21,4731000,51.41
2005-05-05,68.25,68.60,67.90,68.51,6279600,51.64
2005-05-04,68.15,68.25,67.65,68.22,8439700,51.42
2005-05-03,68.82,68.83,68.32,68.73,5716300,51.81
2005-05-02,68.68,68.83,68.35,68.78,4361200,51.84
2005-04-29,67.82,68.63,67.79,68.63,6540900,51.73
2005-04-28,68.10,68.34,67.62,67.66,6406300,51.00
2005-04-27,67.84,68.40,67.68,68.33,5966400,51.50
2005-04-26,68.40,68.69,68.00,68.02,5866900,51.27
2005-04-25,69.00,69.50,68.44,68.54,5981500,51.66
2005-04-22,68.33,68.78,67.99,68.49,7021900,51.63
2005-04-21,68.33,68.48,67.83,68.29,7696200,51.47
2005-04-20,69.05,69.15,67.85,68.10,7882400,51.33
2005-04-19,69.87,69.95,68.41,69.05,9343700,52.05
2005-04-18,69.30,69.31,68.47,69.04,9164900,52.04
2005-04-15,69.89,69.99,69.30,69.40,12990700,52.31
2005-04-14,68.60,69.26,68.23,69.25,8069600,52.20
2005-04-13,68.45,68.99,68.45,68.59,7138400,51.70
2005-04-12,68.28,68.71,67.85,68.64,9775400,51.74
2005-04-11,68.80,69.26,68.70,68.89,4449500,51.93
2005-04-08,69.46,69.48,68.64,68.64,4822800,51.74
2005-04-07,68.60,69.25,68.47,69.24,4975300,52.19
2005-04-06,69.11,69.20,68.65,68.81,5689800,51.87
2005-04-05,67.98,69.05,67.78,69.01,9114300,52.02
2005-04-04,66.95,68.09,66.85,67.98,8684900,51.24
2005-04-01,67.32,67.45,66.65,66.85,11052700,50.39
2005-03-31,67.38,67.46,67.00,67.16,12551500,50.62
2005-03-30,67.93,68.25,67.90,68.05,6516300,51.29
2005-03-29,68.05,68.12,67.70,67.92,9428000,51.20
2005-03-28,68.23,68.50,68.17,68.35,5145100,51.52
2005-03-24,68.20,68.52,67.96,68.09,8876600,51.32
2005-03-23,66.83,68.20,66.82,68.20,9565500,51.41
2005-03-22,66.65,67.23,66.65,66.79,5072300,50.34
2005-03-21,67.25,67.25,66.66,66.85,5178600,50.39
2005-03-18,67.00,67.25,66.66,67.25,10640700,50.69
2005-03-17,66.83,67.37,66.81,66.99,4405800,50.49
2005-03-16,67.10,67.45,67.05,67.05,5408700,50.54
2005-03-15,67.84,67.85,67.26,67.26,5014000,50.70
2005-03-14,67.59,67.83,67.49,67.82,5589000,51.12
2005-03-11,68.01,68.25,67.49,67.60,5807000,50.95
2005-03-10,67.87,68.27,67.80,68.00,5041700,51.26
2005-03-09,68.10,68.11,67.70,67.76,6375500,51.07
2005-03-08,68.05,68.40,68.00,68.19,8537100,51.40
2005-03-07,67.90,68.68,67.85,68.44,9389500,51.59
2005-03-04,67.19,67.75,67.01,67.74,8306000,51.06
2005-03-03,67.10,67.10,66.51,66.75,5791900,50.31
2005-03-02,66.55,67.15,66.12,66.96,6991900,50.47
2005-03-01,66.47,66.99,66.41,66.65,8467400,50.24
2005-02-28,66.07,66.24,65.60,65.60,6833700,49.45
2005-02-25,65.86,66.29,65.85,66.22,6456100,49.91
2005-02-24,65.35,65.95,65.08,65.89,4817000,49.67
2005-02-23,65.40,65.55,65.21,65.41,4928200,49.30
2005-02-22,65.05,65.87,65.05,65.07,8299800,49.05
2005-02-18,65.44,65.59,65.21,65.43,6185200,49.32
2005-02-17,65.70,65.70,65.34,65.35,5354200,49.26
2005-02-16,65.68,65.87,65.42,65.74,4607500,49.55
2005-02-15,65.82,66.01,65.54,65.91,4186400,49.68
2005-02-14,66.61,66.61,65.80,66.00,5217600,49.75
2005-02-11,65.99,66.89,65.90,66.60,6584400,50.20
2005-02-10,66.06,66.22,65.87,66.13,4002900,49.63
2005-02-09,66.36,66.48,65.97,66.19,4529800,49.68
2005-02-08,66.46,66.64,66.14,66.33,6379900,49.78
2005-02-07,66.25,66.51,65.87,66.45,4892100,49.87
2005-02-04,65.47,66.24,65.46,66.24,4851300,49.71
2005-02-03,65.78,66.00,65.47,65.65,5022300,49.27
2005-02-02,65.20,66.05,65.18,66.00,7068000,49.53
2005-02-01,64.61,65.42,64.52,65.42,7340300,49.10
2005-01-31,64.93,64.96,64.35,64.70,6168900,48.56
2005-01-28,64.38,64.81,64.26,64.62,6968700,48.50
2005-01-27,64.37,64.65,64.19,64.22,6360100,48.20
2005-01-26,63.24,64.98,62.74,64.65,12781800,48.52
2005-01-25,61.90,63.85,61.90,63.72,11172300,47.82
2005-01-24,61.85,61.93,61.20,61.49,5938600,46.15
2005-01-21,62.36,62.59,61.85,61.85,6426300,46.42
2005-01-20,62.82,62.94,62.40,62.49,5274600,46.90
2005-01-19,63.03,63.28,62.65,62.82,4697100,47.15
2005-01-18,62.23,63.06,62.23,63.03,6122900,47.30
2005-01-14,62.45,62.75,62.22,62.70,6820200,47.06
2005-01-13,63.15,63.29,61.88,61.97,9014700,46.51
2005-01-12,62.95,63.41,62.57,63.32,6093800,47.52
2005-01-11,62.85,63.10,62.63,62.88,4880000,47.19
2005-01-10,62.73,63.22,62.60,63.10,5419300,47.36
2005-01-07,62.98,63.00,62.57,62.61,5037800,46.99
2005-01-06,62.75,63.09,62.69,62.84,5277500,47.16
2005-01-05,62.87,63.09,62.59,62.66,6888100,47.03
2005-01-04,63.10,63.24,62.62,62.70,6989600,47.06
2005-01-03,63.35,63.55,62.69,62.90,7859500,47.21
2004-12-31,63.70,63.75,63.33,63.42,2949600,47.60
2004-12-30,63.70,63.84,63.50,63.55,3206800,47.70
2004-12-29,63.60,63.70,63.35,63.53,4583100,47.68
2004-12-28,63.76,63.90,63.60,63.76,4089000,47.85
2004-12-27,63.78,63.98,63.53,63.53,4677700,47.68
2004-12-23,63.05,63.76,63.05,63.60,5552700,47.73
2004-12-22,62.30,63.41,62.30,63.30,6678000,47.51
2004-12-21,63.08,63.10,62.62,62.95,9117100,47.24
2004-12-20,63.58,63.90,62.92,63.07,8646100,47.33
2004-12-17,62.96,64.25,62.95,63.58,18006800,47.72
2004-12-16,61.80,64.24,61.55,63.45,28705900,47.62
2004-12-15,61.05,61.38,60.62,60.90,7329000,45.71
2004-12-14,60.50,61.57,60.33,61.43,7057700,46.10
2004-12-13,60.48,60.82,59.60,60.64,8681000,45.51
2004-12-10,61.49,62.59,60.25,60.25,8732900,45.22
2004-12-09,61.15,61.50,60.75,61.31,7539100,46.01
2004-12-08,60.93,61.45,60.80,61.15,5990700,45.89
2004-12-07,61.05,61.95,60.35,60.41,11385900,45.34
2004-12-06,61.66,61.99,61.66,61.83,3369400,46.40
2004-12-03,61.74,62.30,61.51,61.91,6053700,46.46
2004-12-02,60.98,62.00,60.90,61.75,6167000,46.34
2004-12-01,60.33,61.29,60.22,61.19,5431500,45.92
2004-11-30,60.10,60.75,60.00,60.32,8543200,45.27
2004-11-29,60.49,60.91,59.90,60.20,5021800,45.18
2004-11-26,60.30,60.79,60.29,60.45,1672900,45.37
2004-11-24,60.67,60.89,60.40,60.51,4001300,45.41
2004-11-23,60.84,60.89,60.28,60.57,5376000,45.46
2004-11-22,60.55,61.07,60.55,60.87,4752300,45.68
2004-11-19,61.02,61.10,60.39,60.54,5213900,45.44
2004-11-18,60.90,61.36,60.85,61.12,4666700,45.87
2004-11-17,60.90,61.44,60.75,60.90,6264900,45.71
2004-11-16,61.10,61.39,61.01,61.03,3953700,45.80
2004-11-15,61.00,61.49,60.52,61.16,5326500,45.90
2004-11-12,60.60,61.00,60.44,61.00,6120300,45.78
2004-11-11,60.00,60.85,59.87,60.60,5627500,45.27
2004-11-10,59.97,60.64,59.88,60.12,6436700,44.91
2004-11-09,59.84,60.23,59.53,59.83,5096600,44.69
2004-11-08,59.30,60.26,59.25,59.84,6775000,44.70
2004-11-05,59.15,59.75,59.00,59.18,6466200,44.21
2004-11-04,59.25,59.50,58.82,59.22,9121900,44.24
2004-11-03,59.23,59.98,59.18,59.45,9375800,44.41
2004-11-02,57.81,59.00,57.81,58.04,7443800,43.35
2004-11-01,58.35,58.89,58.10,58.44,6724200,43.65
2004-10-29,57.93,58.48,57.91,58.38,6801500,43.61
2004-10-28,57.57,58.08,57.49,58.01,5581200,43.33
2004-10-27,56.99,57.80,56.90,57.77,5945100,43.15
2004-10-26,57.01,57.34,56.70,57.23,6610400,42.75
2004-10-25,57.10,57.31,56.95,57.08,6234900,42.64
2004-10-22,57.78,57.99,57.24,57.29,5131100,42.79
2004-10-21,57.30,57.96,57.18,57.78,6910700,43.16
