Date,Open,High,Low,Close,Volume,Adj Close
2014-10-20,34.08,34.29,33.84,34.28,15202800,34.28
2014-10-17,33.76,34.20,33.66,34.08,24372500,34.08
2014-10-16,33.63,33.83,33.25,33.64,29219100,33.64
2014-10-15,33.68,33.98,33.10,33.87,48558700,33.87
2014-10-14,33.88,34.06,33.72,33.84,22636600,33.84
2014-10-13,34.17,34.34,33.82,33.82,23625900,33.82
2014-10-10,34.76,34.80,34.24,34.25,28941200,34.25
2014-10-09,35.10,35.22,34.60,34.66,21607500,34.66
2014-10-08,34.92,35.17,34.62,35.15,25150700,35.15
2014-10-07,35.53,35.61,35.31,35.33,21393600,34.87
2014-10-06,35.56,35.73,35.36,35.49,22122900,35.03
2014-10-03,35.26,36.16,35.08,35.36,20777600,34.90
2014-10-02,35.04,35.12,34.82,34.97,24826300,34.51
2014-10-01,35.09,35.23,34.93,34.96,28857900,34.50
2014-09-30,35.26,35.40,35.10,35.24,20015500,34.78
2014-09-29,35.14,35.27,34.97,35.23,14973000,34.77
2014-09-26,35.20,35.34,34.96,35.28,14351300,34.82
2014-09-25,35.42,35.43,34.98,35.08,21239000,34.62
2014-09-24,35.33,35.49,35.18,35.40,13312300,34.94
2014-09-23,35.46,35.51,35.23,35.26,16803200,34.80
2014-09-22,35.46,35.55,35.29,35.50,16421200,35.04
2014-09-19,35.35,35.48,35.23,35.47,21894300,35.01
2014-09-18,35.12,35.24,35.01,35.16,17230500,34.70
2014-09-17,35.02,35.19,34.83,35.02,17137200,34.56
2014-09-16,34.61,35.01,34.58,34.95,15655300,34.49
2014-09-15,34.61,34.78,34.42,34.69,14689900,34.24
2014-09-12,34.83,34.91,34.36,34.50,20210100,34.05
2014-09-11,34.61,34.88,34.50,34.85,16024800,34.40
2014-09-10,34.73,34.78,34.39,34.70,17719800,34.25
2014-09-09,35.04,35.06,34.55,34.66,18782300,34.21
2014-09-08,35.12,35.12,34.90,35.01,10786300,34.55
2014-09-05,34.95,35.26,34.88,35.15,17799000,34.69
2014-09-04,34.98,35.00,34.82,34.94,12483900,34.49
2014-09-03,34.95,35.00,34.82,34.97,13026600,34.51
2014-09-02,34.93,35.00,34.70,34.84,12691200,34.39
2014-08-29,34.73,34.96,34.62,34.96,12709000,34.50
2014-08-28,34.66,34.75,34.56,34.74,10539700,34.29
2014-08-27,34.59,34.79,34.54,34.75,14853400,34.30
2014-08-26,34.60,34.65,34.46,34.50,14805600,34.05
2014-08-25,34.52,34.66,34.45,34.51,17321500,34.06
2014-08-22,34.56,34.63,34.35,34.50,14285400,34.05
2014-08-21,34.53,34.75,34.51,34.64,15931900,34.19
2014-08-20,34.54,34.56,34.44,34.53,12549500,34.08
2014-08-19,34.69,34.69,34.33,34.48,20478400,34.03
2014-08-18,34.87,34.90,34.57,34.65,18496100,34.20
2014-08-15,34.93,34.97,34.46,34.74,26952100,34.29
2014-08-14,34.83,34.93,34.60,34.91,14588800,34.46
2014-08-13,34.75,34.83,34.50,34.69,15951400,34.24
2014-08-12,34.58,34.70,34.48,34.64,15322900,34.19
2014-08-11,34.69,34.76,34.41,34.47,14724900,34.02
2014-08-08,34.30,34.50,34.18,34.47,18771100,34.02
2014-08-07,34.75,34.79,34.17,34.21,20749200,33.76
2014-08-06,35.00,35.02,34.36,34.62,35941100,34.17
2014-08-05,35.36,35.46,35.01,35.11,19505100,34.65
2014-08-04,35.37,35.53,35.20,35.46,21300200,35.00
2014-08-01,35.78,35.82,35.28,35.33,23962400,34.87
2014-07-31,36.05,36.21,35.51,35.59,34603600,35.13
2014-07-30,36.45,36.63,36.07,36.36,20446300,35.89
2014-07-29,37.43,37.48,36.46,36.59,92453000,36.11
2014-07-28,35.55,35.77,35.50,35.65,20593000,35.19
2014-07-25,35.37,35.70,35.36,35.54,18663300,35.08
2014-07-24,35.43,35.72,35.03,35.50,45151800,35.04
2014-07-23,35.90,35.96,35.80,35.88,15179800,35.41
2014-07-22,36.03,36.10,35.77,35.94,18185700,35.47
2014-07-21,36.07,36.16,35.88,35.96,20917400,35.49
2014-07-18,36.18,36.19,36.00,36.17,16132500,35.70
2014-07-17,36.27,36.47,35.98,36.03,19143000,35.56
2014-07-16,36.45,36.55,36.33,36.45,20223000,35.98
2014-07-15,35.95,36.35,35.92,36.24,34987200,35.77
2014-07-14,35.86,35.94,35.71,35.86,12564400,35.39
2014-07-11,35.72,35.83,35.57,35.76,11559400,35.29
2014-07-10,35.38,35.77,35.38,35.70,14594000,35.24
2014-07-09,35.70,35.72,35.51,35.65,15910100,35.19
2014-07-08,35.54,35.73,35.41,35.56,20139500,35.10
2014-07-07,35.90,36.10,35.85,36.02,19577000,35.10
2014-07-03,35.85,35.87,35.69,35.84,11681200,34.92
2014-07-02,35.48,35.67,35.43,35.67,14225800,34.76
2014-07-01,35.23,35.53,35.15,35.48,21774600,34.57
2014-06-30,35.40,35.55,35.33,35.36,19118700,34.45
2014-06-27,35.17,35.43,35.10,35.41,20942300,34.50
2014-06-26,35.31,35.31,35.10,35.26,15789800,34.36
2014-06-25,35.22,35.29,35.10,35.26,15275400,34.36
2014-06-24,35.39,35.58,35.21,35.29,21166100,34.39
2014-06-23,35.57,35.57,35.26,35.39,14507600,34.48
2014-06-20,35.63,35.75,35.35,35.39,28984000,34.48
2014-06-19,35.25,35.39,35.20,35.36,19514000,34.45
2014-06-18,35.02,35.21,34.97,35.20,20301100,34.30
2014-06-17,35.02,35.15,34.95,35.02,17310300,34.12
2014-06-16,34.97,35.09,34.90,34.98,14109700,34.08
2014-06-13,34.92,35.15,34.78,35.03,19976700,34.13
2014-06-12,34.84,34.87,34.62,34.83,19062400,33.94
2014-06-11,34.95,35.04,34.80,34.81,16329600,33.92
2014-06-10,34.92,35.10,34.86,34.94,17694200,34.04
2014-06-09,35.05,35.12,34.94,35.01,17660300,34.11
2014-06-06,35.07,35.10,34.89,35.02,17130700,34.12
2014-06-05,35.07,35.13,34.80,35.10,22265300,34.20
2014-06-04,35.20,35.20,34.95,35.05,26906000,34.15
2014-06-03,35.43,35.60,35.15,35.20,22262300,34.30
2014-06-02,35.50,35.55,35.30,35.44,16222600,34.53
2014-05-30,35.29,35.53,35.29,35.47,16164700,34.56
2014-05-29,35.37,35.44,35.00,35.39,14166400,34.48
2014-05-28,35.29,35.50,35.21,35.34,20503700,34.43
2014-05-27,35.29,35.40,35.10,35.21,22452700,34.31
2014-05-23,35.36,35.55,35.25,35.32,17373800,34.41
2014-05-22,35.32,35.50,35.25,35.38,18026200,34.47
2014-05-21,35.67,35.71,35.09,35.27,32682800,34.37
2014-05-20,36.35,36.35,35.42,35.50,39979000,34.59
2014-05-19,35.99,36.75,35.77,36.38,77607200,35.45
2014-05-16,36.55,36.79,36.51,36.74,24018800,35.80
2014-05-15,36.40,36.61,35.58,36.52,20337500,35.58
2014-05-14,36.10,36.57,36.01,36.39,24179500,35.46
2014-05-13,36.48,36.54,35.89,36.20,34252300,35.27
2014-05-12,36.73,36.74,36.16,36.57,23982100,35.63
2014-05-09,36.38,36.51,36.18,36.44,15015500,35.51
2014-05-08,35.89,36.86,35.80,36.40,36474100,35.47
2014-05-07,35.56,35.96,35.52,35.76,20267000,34.84
2014-05-06,35.76,35.76,35.48,35.49,21487700,34.58
2014-05-05,35.58,35.76,35.44,35.76,15938700,34.84
2014-05-02,35.70,35.80,35.52,35.63,15943400,34.72
2014-05-01,35.75,36.00,35.41,35.58,27837400,34.67
2014-04-30,35.43,35.74,35.26,35.70,22553300,34.79
2014-04-29,35.32,35.48,35.05,35.42,20731900,34.51
2014-04-28,34.67,35.15,34.56,35.08,29626400,34.18
2014-04-25,34.43,34.55,34.32,34.49,21984700,33.61
2014-04-24,35.00,35.10,34.45,34.50,36619900,33.62
2014-04-23,35.01,35.35,34.46,34.92,59638700,34.03
2014-04-22,36.10,36.41,35.96,36.29,32001000,35.36
2014-04-21,36.08,36.17,35.86,36.06,18756500,35.14
2014-04-17,36.03,36.23,35.92,36.04,25311800,35.12
2014-04-16,35.76,36.11,35.70,36.10,24216900,35.17
2014-04-15,35.35,35.68,35.33,35.68,26484300,34.77
2014-04-14,35.28,35.37,35.06,35.36,15456600,34.45
2014-04-11,35.13,35.32,35.01,35.20,34551600,34.30
2014-04-10,35.15,35.43,34.97,35.12,35424600,34.22
2014-04-09,35.25,35.27,34.74,34.92,30493000,34.03
2014-04-08,35.05,35.27,34.91,35.27,29291700,34.37
2014-04-07,35.54,35.79,35.49,35.49,32673300,34.13
2014-04-04,35.83,35.88,35.50,35.55,29350200,34.19
2014-04-03,35.45,35.67,35.35,35.63,25397900,34.27
2014-04-02,35.16,35.48,35.04,35.37,28086800,34.02
2014-04-01,35.01,35.14,34.65,35.09,28773700,33.75
2014-03-31,35.30,35.50,34.99,35.07,30486500,33.73
2014-03-28,35.08,35.17,34.77,35.07,24745300,33.73
2014-03-27,34.66,35.03,34.60,34.96,33382700,33.62
2014-03-26,34.91,35.03,34.61,34.61,38594500,33.29
2014-03-25,34.38,34.89,34.37,34.72,33408500,33.39
2014-03-24,34.41,34.76,34.23,34.46,53804800,33.14
2014-03-21,34.34,34.80,34.13,34.30,51002700,32.99
2014-03-20,33.07,34.14,33.01,34.09,62615900,32.79
2014-03-19,33.02,33.34,32.82,32.96,31803400,31.70
2014-03-18,32.93,33.04,32.85,32.98,25998200,31.72
2014-03-17,32.68,32.89,32.53,32.89,23584900,31.63
2014-03-14,32.29,32.59,32.26,32.49,22368600,31.25
2014-03-13,32.50,32.66,32.30,32.35,21708400,31.11
2014-03-12,32.25,32.48,32.16,32.38,25024400,31.14
2014-03-11,32.53,32.53,32.14,32.23,20731600,31.00
2014-03-10,32.28,32.54,32.19,32.51,24935700,31.27
2014-03-07,32.48,32.59,32.26,32.54,27103000,31.30
2014-03-06,32.15,32.37,32.10,32.34,19531800,31.10
2014-03-05,32.24,32.24,32.01,32.13,24144600,30.90
2014-03-04,32.10,32.22,32.03,32.15,28444100,30.92
2014-03-03,31.80,31.98,31.76,31.86,30481700,30.64
2014-02-28,32.25,32.32,31.79,31.93,43468000,30.71
2014-02-27,31.99,32.30,31.81,32.23,54923000,31.00
2014-02-26,32.25,32.29,31.89,32.00,36742200,30.78
2014-02-25,32.51,32.52,32.05,32.17,41048100,30.94
2014-02-24,32.83,32.87,32.46,32.47,33499300,31.23
2014-02-21,33.08,33.23,32.78,32.80,19327200,31.55
2014-02-20,32.85,33.38,32.67,33.18,20488900,31.91
2014-02-19,32.72,33.02,32.60,32.85,19410900,31.59
2014-02-18,33.23,33.23,32.63,32.82,22311900,31.56
2014-02-14,33.38,33.38,33.06,33.15,18274800,31.88
2014-02-13,32.83,33.50,32.71,33.49,28062200,32.21
2014-02-12,32.91,33.07,32.81,32.94,16554700,31.68
2014-02-11,32.62,33.04,32.51,32.95,26228800,31.69
2014-02-10,32.45,32.46,32.22,32.44,20621000,31.20
2014-02-07,32.18,32.36,31.95,32.30,29170600,31.06
2014-02-06,32.31,32.31,31.74,32.00,45322100,30.78
2014-02-05,32.40,32.43,32.04,32.08,29793500,30.85
2014-02-04,32.08,32.45,32.00,32.45,35940100,31.21
2014-02-03,33.32,33.32,31.90,31.95,68010500,30.73
2014-01-31,32.97,33.69,32.77,33.32,34211900,32.05
2014-01-30,33.54,33.59,33.01,33.35,29077000,32.07
2014-01-29,32.40,33.55,32.01,33.31,83139800,32.04
2014-01-28,33.50,33.81,33.35,33.70,25457600,32.41
2014-01-27,33.53,33.74,33.43,33.51,32786300,32.23
2014-01-24,33.83,34.29,33.42,33.42,33184100,32.14
2014-01-23,33.22,33.80,33.15,33.80,28463300,32.51
2014-01-22,33.60,33.66,33.31,33.34,17411700,32.06
2014-01-21,33.84,34.00,33.20,33.57,29421500,32.29
2014-01-17,34.03,34.03,33.68,33.70,23921700,32.41
2014-01-16,33.89,34.08,33.81,33.96,16239000,32.66
2014-01-15,33.66,34.00,33.55,33.79,25786400,32.50
2014-01-14,33.33,33.55,33.16,33.48,22883600,32.20
2014-01-13,33.59,33.65,33.20,33.30,29281000,32.03
2014-01-10,33.74,33.81,33.51,33.62,25342100,32.33
2014-01-09,34.24,34.24,33.51,33.54,36082200,32.26
2014-01-08,34.45,34.60,34.10,34.24,37745500,32.93
2014-01-07,35.13,35.15,34.91,34.95,25725100,33.17
2014-01-06,35.01,35.05,34.80,34.96,20791500,33.18
2014-01-03,35.15,35.16,34.61,34.80,24618300,33.03
2014-01-02,35.24,35.29,34.95,34.95,20229900,33.17
2013-12-31,35.17,35.28,34.96,35.16,18425400,33.37
2013-12-30,35.03,35.30,35.01,35.20,14464600,33.41
2013-12-27,35.06,35.25,34.96,35.18,14111600,33.39
2013-12-26,34.98,35.18,34.94,35.16,11024400,33.37
2013-12-24,34.74,34.98,34.70,34.95,7960000,33.17
2013-12-23,34.46,34.77,34.42,34.69,19954900,32.92
2013-12-20,34.49,34.62,34.26,34.30,34022200,32.55
2013-12-19,34.29,34.47,34.13,34.45,20043000,32.70
2013-12-18,33.88,34.44,33.63,34.38,25849700,32.63
2013-12-17,34.20,34.29,33.76,33.85,23472800,32.13
2013-12-16,34.06,34.51,34.06,34.15,21348700,32.41
2013-12-13,33.88,33.95,33.60,33.85,24862800,32.13
2013-12-12,34.05,34.13,33.75,33.89,21927000,32.16
2013-12-11,34.40,34.45,33.92,33.95,27491400,32.22
2013-12-10,34.79,34.91,34.39,34.40,18389100,32.65
2013-12-09,34.51,34.73,34.27,34.69,18035700,32.92
2013-12-06,34.53,34.58,34.30,34.53,19544900,32.77
2013-12-05,34.42,34.56,34.21,34.25,25106700,32.51
2013-12-04,34.34,34.65,34.20,34.60,27221600,32.84
2013-12-03,34.77,34.79,34.52,34.74,17551000,32.97
2013-12-02,35.18,35.21,34.80,34.80,23703700,33.03
2013-11-29,35.48,35.53,35.20,35.21,9284700,33.42
2013-11-27,35.29,35.42,35.20,35.41,11471300,33.61
2013-11-26,35.40,35.54,35.27,35.28,14180900,33.48
2013-11-25,35.46,35.55,35.32,35.37,14068600,33.57
2013-11-22,35.26,35.42,35.05,35.42,16080400,33.62
2013-11-21,35.45,35.58,35.18,35.30,23017700,33.50
2013-11-20,35.87,35.93,35.33,35.40,17441400,33.60
2013-11-19,35.64,35.83,35.56,35.72,12493700,33.90
2013-11-18,35.47,35.64,35.37,35.60,15037700,33.79
2013-11-15,35.12,35.48,35.10,35.43,17685500,33.63
2013-11-14,35.10,35.38,35.06,35.16,13851200,33.37
2013-11-13,35.00,35.17,34.85,35.07,22327200,33.28
2013-11-12,35.15,35.32,34.97,35.17,19908700,33.38
2013-11-11,35.15,35.25,34.97,35.03,12369600,33.25
2013-11-08,35.00,35.17,34.56,35.17,29787300,33.38
2013-11-07,35.82,35.82,35.03,35.11,29290300,33.32
2013-11-06,35.77,36.00,35.72,35.82,20856300,34.00
2013-11-05,36.25,36.33,35.52,35.53,33641900,33.72
2013-11-04,36.45,36.52,36.18,36.45,20024000,34.59
2013-11-01,36.50,36.80,36.16,36.24,41488500,34.39
2013-10-31,36.25,36.49,36.00,36.20,28789000,34.36
2013-10-30,36.32,36.40,35.96,36.26,21847100,34.41
2013-10-29,35.66,36.47,35.65,36.27,45250300,34.42
2013-10-28,35.27,35.57,35.24,35.57,23855600,33.76
2013-10-25,34.65,35.24,34.65,35.19,21286500,33.40
2013-10-24,35.01,35.01,34.23,34.63,33911200,32.87
2013-10-23,35.07,35.34,34.91,35.28,27257600,33.48
2013-10-22,35.35,35.38,35.06,35.23,23986400,33.44
2013-10-21,35.02,35.30,34.88,35.22,29449400,33.43
2013-10-18,34.52,34.88,34.37,34.61,30466400,32.85
2013-10-17,34.37,34.44,34.13,34.44,22249600,32.69
2013-10-16,33.90,34.20,33.89,34.20,18699800,32.46
2013-10-15,33.87,34.12,33.71,33.71,16352900,31.99
2013-10-14,33.98,34.10,33.87,33.92,18569600,32.19
2013-10-11,34.13,34.25,33.93,34.20,23647400,32.46
2013-10-10,34.09,34.15,33.58,34.15,23818100,32.41
2013-10-09,33.23,34.10,33.15,33.75,33431200,32.03
2013-10-08,33.58,33.65,33.09,33.11,32798400,31.42
2013-10-07,33.68,34.13,33.63,34.00,63369000,31.84
2013-10-04,33.68,33.79,33.60,33.75,69721900,31.61
2013-10-03,33.91,33.93,33.63,33.64,22437300,31.50
2013-10-02,33.97,34.06,33.75,33.94,21510000,31.79
2013-10-01,33.79,34.24,33.76,34.06,16759800,31.90
2013-09-30,33.78,33.89,33.68,33.82,20819700,31.67
2013-09-27,34.11,34.15,33.82,33.98,13997900,31.82
2013-09-26,34.17,34.43,34.09,34.23,16494200,32.06
2013-09-25,34.11,34.37,33.95,34.05,19111300,31.89
2013-09-24,34.10,34.29,34.01,34.09,19233000,31.93
2013-09-23,34.40,34.40,33.71,34.22,23220100,32.05
2013-09-20,34.82,34.85,34.20,34.31,36732100,32.13
2013-09-19,34.95,34.95,34.68,34.81,15692200,32.60
2013-09-18,34.73,35.01,34.31,34.95,22818400,32.73
2013-09-17,34.59,34.85,34.55,34.75,17798800,32.54
2013-09-16,34.57,34.73,34.36,34.57,15869100,32.38
2013-09-13,34.51,34.73,34.21,34.32,14228600,32.14
2013-09-12,33.94,34.45,33.94,34.38,24637200,32.20
2013-09-11,33.98,34.25,33.87,33.97,21088000,31.81
2013-09-10,33.88,34.10,33.75,33.97,27691300,31.81
2013-09-09,33.47,33.72,33.25,33.63,18992500,31.50
2013-09-06,33.50,33.58,33.23,33.41,19689900,31.29
2013-09-05,33.77,33.92,33.27,33.34,19837600,31.22
2013-09-04,33.22,33.75,33.21,33.74,18719300,31.60
2013-09-03,34.01,34.11,33.24,33.32,30766900,31.21
2013-08-30,33.65,33.89,33.57,33.83,20389100,31.68
2013-08-29,33.64,34.06,33.61,33.65,22239100,31.51
2013-08-28,33.70,33.84,33.58,33.58,16659000,31.45
2013-08-27,33.57,34.06,33.53,33.69,18669800,31.55
2013-08-26,34.31,34.41,33.80,33.82,13925200,31.67
2013-08-23,33.81,34.33,33.75,34.29,29728700,32.11
2013-08-22,33.50,34.00,33.19,33.82,25915800,31.67
2013-08-21,33.80,33.85,33.46,33.48,20549500,31.35
2013-08-20,33.85,34.09,33.78,33.87,16153300,31.72
2013-08-19,34.10,34.18,33.63,33.79,21122800,31.65
2013-08-16,34.27,34.38,33.91,34.18,24561800,32.01
2013-08-15,34.60,34.71,34.35,34.35,17793700,32.17
2013-08-14,34.76,34.79,34.51,34.77,17403800,32.56
2013-08-13,34.95,34.99,34.57,34.72,16207800,32.52
2013-08-12,34.75,34.97,34.73,34.92,15988300,32.70
2013-08-09,35.26,35.31,34.75,34.80,21541600,32.59
2013-08-08,35.66,35.72,35.12,35.29,17956300,33.05
2013-08-07,35.42,35.73,35.42,35.59,13290600,33.33
2013-08-06,35.62,35.66,35.41,35.48,12804200,33.23
2013-08-05,35.70,35.85,35.57,35.67,10239000,33.41
2013-08-02,35.60,35.78,35.51,35.77,21751400,33.50
2013-08-01,35.65,35.82,35.37,35.72,18436200,33.45
2013-07-31,35.43,35.58,35.22,35.27,21326100,33.03
2013-07-30,36.00,36.07,35.41,35.42,19091300,33.17
2013-07-29,35.64,36.00,35.57,35.88,16625400,33.60
2013-07-26,35.41,35.70,35.31,35.60,14157900,33.34
2013-07-25,35.18,35.57,35.16,35.46,22083700,33.21
2013-07-24,35.39,35.50,34.93,35.40,30938800,33.15
2013-07-23,35.75,35.95,35.50,35.81,22951700,33.54
2013-07-22,35.77,35.89,35.54,35.58,19201200,33.32
2013-07-19,35.83,35.85,35.52,35.81,21153500,33.54
2013-07-18,35.86,35.99,35.61,35.74,19576400,33.47
2013-07-17,35.96,36.31,35.90,35.96,16805500,33.68
2013-07-16,35.62,35.90,35.60,35.88,17601900,33.60
2013-07-15,35.68,35.76,35.26,35.55,17175600,33.29
2013-07-12,35.88,35.91,35.56,35.81,19065700,33.54
2013-07-11,35.75,36.01,35.68,35.87,23075400,33.59
2013-07-10,35.59,35.68,35.25,35.39,17837100,33.14
2013-07-09,35.77,35.83,35.54,35.60,14487500,33.34
2013-07-08,35.62,35.69,35.39,35.58,15853600,33.32
2013-07-05,35.80,35.90,35.25,35.83,17139100,33.13
2013-07-03,35.47,35.74,35.20,35.62,11600000,32.94
2013-07-02,35.29,35.80,35.15,35.53,18634900,32.86
2013-07-01,35.40,35.68,35.19,35.30,19903400,32.64
2013-06-28,35.55,35.69,35.31,35.40,23913900,32.74
2013-06-27,35.53,35.95,35.50,35.63,18251500,32.95
2013-06-26,35.42,35.49,35.09,35.33,21911600,32.67
2013-06-25,34.69,35.21,34.54,35.03,67155500,32.39
2013-06-24,34.31,34.85,34.13,34.46,71219500,31.87
2013-06-21,34.55,34.73,34.10,34.47,97444100,31.88
2013-06-20,35.00,35.20,34.32,34.35,31797500,31.77
2013-06-19,36.06,36.14,35.25,35.25,24464500,32.60
2013-06-18,35.83,36.35,35.79,36.17,15357900,33.45
2013-06-17,36.07,36.14,35.48,35.76,23364400,33.07
2013-06-14,36.20,36.31,35.89,35.91,23972700,33.21
2013-06-13,35.61,36.39,35.61,36.30,20142600,33.57
2013-06-12,36.00,36.14,35.57,35.62,16955600,32.94
2013-06-11,35.86,36.20,35.72,35.76,26002900,33.07
2013-06-10,35.87,36.11,35.69,35.99,21852200,33.28
2013-06-07,35.97,36.05,35.38,35.45,26049300,32.78
2013-06-06,35.21,35.86,35.10,35.81,23058700,33.12
2013-06-05,35.66,35.72,35.25,35.26,22863800,32.61
2013-06-04,35.19,35.87,35.15,35.67,40467000,32.99
2013-06-03,34.99,35.21,34.58,35.07,29759400,32.43
2013-05-31,35.33,35.50,34.98,34.99,35799800,32.36
2013-05-30,35.84,36.08,35.50,35.50,25094300,32.83
2013-05-29,36.05,36.06,35.50,35.91,28740600,33.21
2013-05-28,37.04,37.15,36.16,36.18,29429000,33.46
2013-05-24,36.53,36.78,36.45,36.75,14443900,33.99
2013-05-23,36.37,36.81,36.35,36.74,18120200,33.98
2013-05-22,36.94,37.17,36.45,36.62,28598200,33.86
2013-05-21,37.24,37.24,36.80,36.94,24867600,34.16
2013-05-20,37.40,37.44,37.13,37.22,14654200,34.42
2013-05-17,37.35,37.47,37.19,37.44,16712900,34.62
2013-05-16,37.42,37.62,37.33,37.38,13668400,34.57
2013-05-15,37.34,37.83,37.29,37.53,23060400,34.71
2013-05-14,36.99,37.23,36.86,37.23,19478800,34.43
2013-05-13,37.30,37.32,36.94,37.00,18558100,34.22
2013-05-10,37.45,37.53,37.17,37.36,18182600,34.55
2013-05-09,37.70,37.78,37.20,37.33,23605900,34.52
2013-05-08,37.43,37.85,37.36,37.83,15176200,34.98
2013-05-07,37.19,37.52,37.09,37.52,14693200,34.70
2013-05-06,37.29,37.33,37.07,37.09,12113000,34.30
2013-05-03,37.87,37.88,37.22,37.34,20239900,34.53
2013-05-02,37.62,37.84,37.41,37.56,16445100,34.73
2013-05-01,37.46,37.97,37.46,37.56,21834000,34.73
2013-04-30,37.37,37.62,37.28,37.46,24144700,34.64
2013-04-29,37.12,37.34,37.02,37.30,18914300,34.49
2013-04-26,37.28,37.31,36.88,37.04,33202800,34.25
2013-04-25,37.25,37.44,37.07,37.28,35807500,34.48
2013-04-24,37.09,37.26,36.63,37.04,61126900,34.25
2013-04-23,38.80,39.00,38.35,39.00,25108800,36.07
2013-04-22,38.42,38.76,38.34,38.73,21502100,35.82
2013-04-19,37.86,38.36,37.76,38.28,24528000,35.40
2013-04-18,38.11,38.13,37.68,37.74,20200000,34.90
2013-04-17,37.80,38.00,37.55,37.78,22473100,34.94
2013-04-16,38.25,38.28,37.92,37.94,24466600,35.09
2013-04-15,38.27,38.55,37.91,37.95,29249300,35.09
2013-04-12,38.42,38.64,38.42,38.59,19725300,35.69
2013-04-11,38.15,38.80,38.15,38.54,25493600,35.64
2013-04-10,37.80,38.30,37.76,38.18,19065800,35.31
2013-04-09,37.68,37.89,37.51,37.76,22546700,34.92
2013-04-08,37.51,37.79,37.48,37.62,23617200,34.79
2013-04-05,37.65,38.05,37.59,38.02,76489400,34.74
2013-04-04,37.35,37.96,37.32,37.91,72851500,34.64
2013-04-03,37.51,37.60,37.21,37.28,24291000,34.07
2013-04-02,37.48,37.69,37.32,37.57,26227700,34.33
2013-04-01,36.71,37.32,36.71,37.25,24205600,34.04
2013-03-28,36.69,36.83,36.50,36.69,37388800,33.53
2013-03-27,36.55,36.79,36.50,36.62,17375800,33.46
2013-03-26,36.54,36.77,36.35,36.74,18429200,33.57
2013-03-25,36.47,36.59,36.30,36.39,23707600,33.25
2013-03-22,36.18,36.52,36.18,36.43,23912000,33.29
2013-03-21,36.10,36.25,36.02,36.15,20725800,33.03
2013-03-20,36.32,36.43,36.12,36.19,29883600,33.07
2013-03-19,36.26,36.38,36.03,36.14,19851800,33.03
2013-03-18,36.17,36.34,36.12,36.15,20693400,33.03
2013-03-15,36.59,36.70,36.24,36.43,51077500,33.29
2013-03-14,36.67,36.87,36.59,36.86,19513800,33.68
2013-03-13,36.73,36.82,36.56,36.60,15071000,33.45
2013-03-12,36.56,36.84,36.52,36.72,19613600,33.56
2013-03-11,36.65,36.77,36.40,36.60,20019000,33.45
2013-03-08,36.54,36.74,36.54,36.68,21495000,33.52
2013-03-07,36.37,36.52,36.15,36.39,19227600,33.25
2013-03-06,36.64,36.82,36.28,36.29,20448000,33.16
2013-03-05,36.53,36.70,36.50,36.60,22608400,33.45
2013-03-04,36.00,36.27,35.91,36.23,18656000,33.11
2013-03-01,35.69,36.08,35.63,36.01,23501500,32.91
2013-02-28,35.80,36.25,35.75,35.91,31849800,32.82
2013-02-27,35.55,35.90,35.46,35.85,23526300,32.76
2013-02-26,35.54,35.70,35.40,35.49,26263600,32.43
2013-02-25,35.77,36.08,35.19,35.19,32523700,32.16
2013-02-22,35.45,35.70,35.22,35.68,20813400,32.61
2013-02-21,35.36,35.62,35.00,35.43,25155400,32.38
2013-02-20,35.68,35.98,35.46,35.47,35656800,32.41
2013-02-19,35.37,35.69,35.37,35.67,16879600,32.60
2013-02-15,35.32,35.55,35.15,35.36,24859300,32.31
2013-02-14,35.42,35.44,35.03,35.29,26204900,32.25
2013-02-13,35.67,35.81,35.34,35.42,17402500,32.37
2013-02-12,35.25,35.67,35.23,35.60,16959000,32.53
2013-02-11,35.26,35.31,35.06,35.23,13687800,32.19
2013-02-08,35.39,35.53,35.16,35.27,18275500,32.23
2013-02-07,35.44,35.55,35.06,35.27,19054700,32.23
2013-02-06,35.10,35.49,35.10,35.43,34952400,32.38
2013-02-05,35.38,35.63,35.33,35.35,20928300,32.30
2013-02-04,35.38,35.47,35.00,35.23,28233900,32.19
2013-02-01,35.16,35.63,35.04,35.51,29182600,32.45
2013-01-31,34.53,34.95,34.48,34.79,26239500,31.79
2013-01-30,34.63,34.87,34.46,34.48,24179700,31.51
2013-01-29,34.13,34.83,34.12,34.68,30975400,31.69
2013-01-28,34.00,34.30,33.92,34.13,23660300,31.19
2013-01-25,34.12,34.24,33.82,34.02,27095500,31.09
2013-01-24,33.85,34.08,33.75,33.75,26786300,30.84
2013-01-23,33.58,33.94,33.54,33.78,25459300,30.87
2013-01-22,33.49,33.84,33.25,33.61,29734600,30.71
2013-01-18,32.82,33.44,32.76,33.44,38661000,30.56
2013-01-17,33.29,33.36,32.90,33.20,38971400,30.34
2013-01-16,33.63,33.68,33.16,33.26,33765500,30.39
2013-01-15,33.98,34.03,33.60,33.76,24338600,30.85
2013-01-14,34.16,34.22,33.96,34.02,21973300,31.09
2013-01-11,34.44,34.49,34.13,34.27,27074400,31.32
2013-01-10,34.45,34.62,34.33,34.37,23664100,31.41
2013-01-09,34.44,34.58,34.24,34.24,19618400,31.29
2013-01-08,35.02,35.04,34.27,34.35,29210300,31.39
2013-01-07,35.25,35.50,35.10,35.39,27500500,31.93
2013-01-04,35.10,35.27,35.00,35.23,21136600,31.78
2013-01-03,35.09,35.17,34.77,35.02,28932700,31.60
2013-01-02,34.39,35.00,34.21,35.00,38323500,31.58
2012-12-31,33.13,33.73,33.10,33.71,26911500,30.41
2012-12-28,33.46,33.63,33.29,33.32,20401800,30.06
2012-12-27,33.85,33.87,33.20,33.66,24248800,30.37
2012-12-26,33.80,33.95,33.60,33.78,13391700,30.48
2012-12-24,33.49,33.95,33.49,33.74,9673500,30.44
2012-12-21,33.94,34.14,33.52,33.67,55350500,30.38
2012-12-20,33.88,34.20,33.82,34.17,25415900,30.83
2012-12-19,34.27,34.34,33.88,33.91,25205500,30.59
2012-12-18,34.14,34.44,33.97,34.34,34858000,30.98
2012-12-17,34.08,34.27,33.96,34.23,24809000,30.88
2012-12-14,34.25,34.39,33.98,34.01,26190800,30.68
2012-12-13,34.50,34.63,34.26,34.32,18939300,30.96
2012-12-12,34.25,34.69,34.24,34.49,24038700,31.12
2012-12-11,33.81,34.23,33.81,34.15,23725800,30.81
2012-12-10,33.68,33.88,33.47,33.73,20842600,30.43
2012-12-07,33.70,33.81,33.42,33.74,22337700,30.44
2012-12-06,33.85,34.06,33.60,33.65,23415000,30.36
2012-12-05,33.78,34.31,33.77,33.91,29170900,30.59
2012-12-04,34.05,34.12,33.82,33.92,21290900,30.60
2012-12-03,34.23,34.40,34.03,34.14,19611800,30.80
2012-11-30,33.95,34.35,33.93,34.13,36130600,30.79
2012-11-29,33.79,34.07,33.77,33.93,29542600,30.61
2012-11-28,33.47,33.67,33.21,33.62,30828500,30.33
2012-11-27,33.93,34.02,33.56,33.62,26506100,30.33
2012-11-26,34.14,34.22,33.80,33.97,34852800,30.65
2012-11-23,33.96,34.36,33.86,34.36,21697600,31.00
2012-11-21,33.78,33.90,33.57,33.85,27868900,30.54
2012-11-20,33.83,33.84,33.45,33.68,20489800,30.39
2012-11-19,33.46,33.89,32.71,33.82,21731800,30.51
2012-11-16,33.33,33.40,32.90,33.14,32351100,29.90
2012-11-15,33.65,33.94,33.18,33.42,26051100,30.15
2012-11-14,34.05,34.28,33.67,33.78,25150900,30.48
2012-11-13,33.87,34.43,33.76,33.95,23021200,30.63
2012-11-12,33.66,34.04,33.55,33.87,19995900,30.56
2012-11-09,33.02,33.72,32.71,33.54,31871300,30.26
2012-11-08,33.81,33.94,33.18,33.20,36669200,29.95
2012-11-07,33.80,34.15,33.28,33.64,45957200,30.35
2012-11-06,34.80,34.93,34.59,34.80,19179000,31.40
2012-11-05,34.88,34.94,34.43,34.83,17674700,31.42
2012-11-02,35.16,35.38,34.91,34.93,28329400,31.51
2012-11-01,34.84,35.12,34.72,35.09,23895800,31.66
2012-10-31,34.75,34.88,34.43,34.59,20591400,31.21
2012-10-26,34.47,34.80,34.35,34.63,18839200,31.24
2012-10-25,34.94,34.95,34.22,34.50,22342700,31.13
2012-10-24,34.48,34.98,33.00,34.71,36018300,31.32
2012-10-23,35.01,35.47,34.91,35.00,23734100,31.58
2012-10-22,35.24,35.39,35.05,35.26,20800800,31.81
2012-10-19,36.10,36.10,35.29,35.32,27580100,31.87
2012-10-18,35.85,36.57,35.82,36.02,26911000,32.50
2012-10-17,35.60,35.88,35.44,35.72,22662400,32.23
2012-10-16,35.23,35.67,35.11,35.40,28296900,31.94
2012-10-15,35.40,35.43,34.83,35.21,46233400,31.77
2012-10-12,36.25,36.27,35.40,35.63,37074200,32.15
2012-10-11,37.01,37.10,36.26,36.26,29416800,32.71
2012-10-10,37.09,37.15,36.85,36.92,19894500,33.31
2012-10-09,37.66,37.69,37.13,37.14,23385100,33.51
2012-10-08,37.71,37.88,37.50,37.66,15015300,33.98
2012-10-05,38.20,38.29,37.75,37.86,20824800,34.16
2012-10-04,38.33,38.43,38.22,38.34,20322700,34.19
2012-10-03,37.89,38.33,37.67,38.17,21572900,34.04
2012-10-02,37.93,38.10,37.68,37.81,20509500,33.72
2012-10-01,37.63,37.97,37.60,37.75,53520100,33.67
2012-09-28,37.91,37.97,37.60,37.70,59909900,33.62
2012-09-27,38.13,38.29,37.90,37.99,28532800,33.88
2012-09-26,38.08,38.38,38.00,38.08,24688900,33.96
2012-09-25,38.34,38.57,38.04,38.06,17693700,33.94
2012-09-24,38.30,38.49,38.22,38.25,20126200,34.11
2012-09-21,38.04,38.58,38.04,38.08,36093800,33.96
2012-09-20,37.72,38.11,37.60,37.94,23253600,33.84
2012-09-19,37.55,37.96,37.52,37.76,21093900,33.68
2012-09-18,37.52,37.74,37.23,37.66,23035700,33.59
2012-09-17,37.14,37.65,37.11,37.60,28919500,33.53
2012-09-14,37.74,37.88,37.05,37.26,41113300,33.23
2012-09-13,37.69,38.21,37.63,38.15,26496300,34.02
2012-09-12,37.65,38.11,37.50,37.72,23510400,33.64
2012-09-11,37.44,37.80,37.44,37.62,18771700,33.55
2012-09-10,37.32,37.64,37.22,37.42,18279800,33.37
2012-09-07,37.46,37.46,36.91,37.30,20811600,33.27
2012-09-06,37.18,37.54,37.11,37.44,24345400,33.39
2012-09-05,36.78,37.02,36.70,36.93,22805800,32.94
2012-09-04,36.58,36.92,36.54,36.81,23824200,32.83
2012-08-31,36.90,36.97,36.56,36.64,20144800,32.68
2012-08-30,36.70,36.84,36.57,36.69,15792600,32.72
2012-08-29,36.66,37.05,36.66,36.82,15925700,32.84
2012-08-28,36.73,37.00,36.59,36.64,20301100,32.68
2012-08-27,36.83,36.99,36.75,36.87,22007300,32.88
2012-08-24,36.46,37.04,36.45,36.95,23211700,32.95
2012-08-23,36.57,36.70,36.43,36.56,20946000,32.61
2012-08-22,36.54,36.73,36.45,36.56,21678700,32.61
2012-08-21,36.86,36.89,36.57,36.59,24900000,32.63
2012-08-20,37.03,37.04,36.81,36.89,25286800,32.90
2012-08-17,37.10,37.27,37.07,37.17,17824500,33.15
2012-08-16,37.08,37.32,36.63,37.24,23110400,33.21
2012-08-15,37.11,37.27,36.97,37.10,21046300,33.09
2012-08-14,37.44,37.52,37.17,37.25,20275700,33.22
2012-08-13,37.41,37.51,37.32,37.39,13117500,33.35
2012-08-10,37.18,37.50,37.04,37.49,16589500,33.44
2012-08-09,37.32,37.39,37.05,37.23,21159700,33.20
2012-08-08,37.33,37.51,37.03,37.43,22446800,33.38
2012-08-07,37.72,37.80,37.41,37.44,21769500,33.39
2012-08-06,37.58,37.97,37.57,37.61,16362500,33.54
2012-08-03,37.87,38.00,37.47,37.58,24292000,33.52
2012-08-02,37.52,37.76,37.33,37.54,24657600,33.48
2012-08-01,38.14,38.28,37.64,37.64,28003600,33.57
2012-07-31,37.30,38.11,37.30,37.92,36692300,33.82
2012-07-30,37.08,37.69,37.03,37.43,24892300,33.38
2012-07-27,36.47,37.35,36.44,37.14,45572900,33.12
2012-07-26,35.84,36.43,35.83,36.30,34751200,32.37
2012-07-25,34.84,35.52,34.73,35.33,31936700,31.51
2012-07-24,35.46,35.65,34.24,34.63,38629700,30.88
2012-07-23,35.00,35.50,34.89,35.38,27252700,31.55
2012-07-20,35.34,35.50,35.10,35.29,26677300,31.47
2012-07-19,35.85,35.87,35.20,35.48,30349500,31.64
2012-07-18,35.74,36.19,35.63,36.19,25449900,32.28
2012-07-17,35.34,35.90,35.25,35.82,21328400,31.95
2012-07-16,35.22,35.56,35.19,35.42,17691300,31.59
2012-07-13,34.93,35.35,34.85,35.35,19190100,31.53
2012-07-12,35.04,35.10,34.65,34.87,24143600,31.10
2012-07-11,35.42,35.48,35.10,35.26,20684700,31.45
2012-07-10,35.70,35.73,35.39,35.44,21606900,31.61
2012-07-09,35.38,35.54,35.23,35.54,17414000,31.70
2012-07-06,35.04,35.50,34.90,35.44,22049600,31.61
2012-07-05,35.96,35.97,35.53,35.77,22817200,31.51
2012-07-03,36.21,36.21,35.79,36.00,15479800,31.71
2012-07-02,35.70,36.20,35.64,36.20,24801600,31.89
2012-06-29,35.70,35.73,35.44,35.66,30458800,31.41
2012-06-28,35.03,35.40,34.95,35.39,21426600,31.17
2012-06-27,35.05,35.28,35.02,35.19,16185100,31.00
2012-06-26,34.93,35.12,34.85,34.98,20488400,30.81
2012-06-25,34.96,35.05,34.77,34.95,87787000,30.79
2012-06-22,35.21,35.33,34.99,35.17,87136400,30.98
2012-06-21,35.44,35.65,34.98,35.03,28404000,30.86
2012-06-20,35.38,35.63,35.20,35.41,23353100,31.19
2012-06-19,35.78,35.80,35.19,35.47,26838900,31.24
2012-06-18,35.66,35.98,35.60,35.63,22627200,31.39
2012-06-15,35.93,36.00,35.61,35.71,41585800,31.46
2012-06-14,34.92,35.92,34.88,35.69,31612200,31.44
2012-06-13,34.94,35.06,34.72,34.98,26546000,30.81
2012-06-12,34.63,34.99,34.42,34.98,27812900,30.81
2012-06-11,34.72,35.00,34.56,34.59,26192000,30.47
2012-06-08,34.13,34.66,34.11,34.55,27959400,30.43
2012-06-07,34.72,34.74,34.16,34.16,42417600,30.09
2012-06-06,34.19,34.56,34.05,34.56,27729800,30.44
2012-06-05,34.09,34.26,33.95,34.06,24424900,30.00
2012-06-04,33.91,34.27,33.85,34.15,26700400,30.08
2012-06-01,34.10,34.21,33.78,33.90,29091800,29.86
2012-05-31,33.82,34.41,33.79,34.17,32259000,30.10
2012-05-30,33.72,34.11,33.70,33.84,30160800,29.81
2012-05-29,33.89,33.98,33.70,33.94,22911100,29.90
2012-05-25,33.66,33.85,33.52,33.69,22284100,29.68
2012-05-24,33.38,33.70,33.36,33.64,24082600,29.63
2012-05-23,33.34,33.65,33.08,33.36,25725200,29.39
2012-05-22,33.56,33.81,33.44,33.54,28027300,29.54
2012-05-21,33.71,33.94,33.56,33.63,24667800,29.62
2012-05-18,33.41,33.81,33.40,33.66,38876800,29.65
2012-05-17,33.17,33.52,33.11,33.29,23399200,29.32
2012-05-16,33.47,33.55,33.17,33.19,22541800,29.24
2012-05-15,33.31,33.60,33.25,33.35,28024400,29.38
2012-05-14,33.42,33.56,33.05,33.53,30006400,29.54
2012-05-11,33.38,33.92,33.34,33.59,41985000,29.59
2012-05-10,33.07,33.25,32.94,33.13,23889100,29.18
2012-05-09,32.87,33.03,32.71,32.81,21595200,28.90
2012-05-08,32.81,33.20,32.80,33.04,26660300,29.10
2012-05-07,32.49,33.09,32.47,33.00,25771200,29.07
2012-05-04,33.04,33.11,32.82,32.86,19111300,28.95
2012-05-03,32.82,33.15,32.76,33.11,24708200,29.17
2012-05-02,33.04,33.17,32.85,33.04,27929300,29.10
2012-05-01,32.93,33.33,32.93,33.06,28321400,29.12
2012-04-30,32.53,32.95,32.52,32.91,26651400,28.99
2012-04-27,32.47,32.75,32.45,32.67,24100000,28.78
2012-04-26,31.79,32.53,31.78,32.44,34743900,28.58
2012-04-25,31.76,31.97,31.72,31.74,28458400,27.96
2012-04-24,31.22,31.92,31.13,31.72,51905000,27.94
2012-04-23,30.87,30.90,30.61,30.61,27331000,26.96
2012-04-20,30.74,31.09,30.70,30.86,22069800,27.18
2012-04-19,30.79,30.88,30.60,30.74,16743800,27.08
2012-04-18,30.75,30.85,30.66,30.75,12861100,27.09
2012-04-17,30.77,30.95,30.67,30.89,21704500,27.21
2012-04-16,30.56,30.72,30.50,30.61,14736000,26.96
2012-04-13,30.75,30.86,30.52,30.54,25029500,26.90
2012-04-12,30.79,30.88,30.68,30.84,19678900,27.17
2012-04-11,30.39,30.51,30.27,30.45,21593600,26.82
2012-04-10,30.52,30.62,29.95,30.13,34766600,26.54
2012-04-09,30.67,30.85,30.55,30.64,19223300,26.99
2012-04-05,31.09,31.16,30.75,30.94,21473600,27.25
2012-04-04,31.38,31.66,31.38,31.57,26605900,27.42
2012-04-03,31.43,31.60,31.33,31.43,22006400,27.30
2012-04-02,31.28,31.59,31.27,31.45,21696800,27.32
2012-03-30,31.32,31.38,31.16,31.23,21745700,27.13
2012-03-29,31.05,31.21,30.77,31.21,28715500,27.11
2012-03-28,31.53,31.57,31.20,31.36,31387200,27.24
2012-03-27,31.79,31.95,31.60,31.64,27904800,27.48
2012-03-26,31.61,31.83,31.59,31.79,75567700,27.61
2012-03-23,31.66,31.72,31.38,31.52,77769100,27.38
2012-03-22,31.80,31.86,31.56,31.71,80257500,27.54
2012-03-21,31.85,31.97,31.83,31.84,21085300,27.66
2012-03-20,31.60,31.83,31.51,31.79,18135100,27.61
2012-03-19,31.46,31.74,31.35,31.65,19746000,27.49
2012-03-16,31.70,31.71,31.51,31.59,28666300,27.44
2012-03-15,31.41,31.65,31.35,31.64,20003200,27.48
2012-03-14,31.60,31.80,31.42,31.45,24506000,27.32
2012-03-13,31.52,31.64,31.44,31.63,23764600,27.47
2012-03-12,31.20,31.52,31.18,31.44,20570800,27.31
2012-03-09,31.00,31.18,31.00,31.18,19202000,27.08
2012-03-08,31.07,31.15,30.88,31.00,18745600,26.93
2012-03-07,30.69,30.97,30.69,30.88,16542500,26.82
2012-03-06,30.80,30.97,30.66,30.73,25447700,26.69
2012-03-05,30.85,31.12,30.75,30.99,39273200,26.92
2012-03-02,30.67,31.00,30.60,30.87,23542400,26.81
2012-03-01,30.54,30.66,30.44,30.63,21582000,26.61
2012-02-29,30.49,30.64,30.47,30.59,26529700,26.57
2012-02-28,30.41,30.59,30.36,30.53,20298000,26.52
2012-02-27,30.31,30.43,30.29,30.36,30631900,26.37
2012-02-24,30.43,30.49,30.29,30.34,18273700,26.35
2012-02-23,30.22,30.48,30.22,30.46,22468900,26.46
2012-02-22,30.25,30.37,30.20,30.28,15731900,26.30
2012-02-21,30.10,30.40,30.07,30.34,25388800,26.35
2012-02-17,30.14,30.15,30.00,30.01,31320000,26.07
2012-02-16,29.90,30.18,29.85,30.02,23546700,26.08
2012-02-15,29.98,30.07,29.77,29.87,23030300,25.95
2012-02-14,30.12,30.15,29.85,30.07,21628300,26.12
2012-02-13,29.92,30.12,29.91,30.04,23042700,26.09
2012-02-10,29.82,29.97,29.70,29.84,25000200,25.92
2012-02-09,30.06,30.06,29.88,29.99,18073900,26.05
2012-02-08,30.04,30.15,30.02,30.02,20115200,26.08
2012-02-07,29.85,30.15,29.80,30.04,24180600,26.09
2012-02-06,29.83,29.98,29.69,29.97,23567300,26.03
2012-02-03,29.97,30.07,29.86,29.95,26294400,26.01
2012-02-02,29.87,29.91,29.72,29.79,25698100,25.88
2012-02-01,29.91,29.93,29.58,29.60,30615800,25.71
2012-01-31,29.54,29.54,29.23,29.41,29371200,25.55
2012-01-30,29.12,29.38,29.02,29.34,29433400,25.48
2012-01-27,29.49,29.53,29.15,29.16,36358500,25.33
2012-01-26,29.90,29.98,29.38,29.45,56003200,25.58
2012-01-25,30.06,30.24,29.71,30.21,28136800,26.24
2012-01-24,30.20,30.20,29.92,30.09,24341100,26.14
2012-01-23,30.51,30.56,30.26,30.40,19186300,26.41
2012-01-20,30.42,30.52,30.35,30.51,26445100,26.50
2012-01-19,30.32,30.45,30.30,30.42,25524000,26.42
2012-01-18,30.32,30.35,30.15,30.33,22015000,26.34
2012-01-17,30.30,30.47,30.17,30.25,23500200,26.28
2012-01-13,30.05,30.10,29.81,30.07,22096800,26.12
2012-01-12,30.08,30.25,30.01,30.12,26511100,26.16
2012-01-11,29.73,30.03,29.73,29.99,23700600,26.05
2012-01-10,29.80,29.92,29.74,29.76,29064200,25.85
2012-01-09,29.81,29.85,29.50,29.66,26790100,25.76
2012-01-06,30.07,30.09,29.60,29.68,45580800,25.78
2012-01-05,30.49,30.50,30.18,30.40,34457000,26.02
2012-01-04,30.58,30.68,30.35,30.43,37213900,26.05
2012-01-03,30.46,30.54,30.30,30.38,33005300,26.01
2011-12-30,30.10,30.30,30.08,30.24,15687800,25.89
2011-12-29,30.05,30.19,29.95,30.17,17747500,25.83
2011-12-28,30.05,30.16,29.91,29.95,16707700,25.64
2011-12-27,29.92,30.16,29.84,30.04,16462300,25.72
2011-12-23,29.72,29.98,29.72,29.87,18131500,25.57
2011-12-22,29.44,29.82,29.30,29.66,30343000,25.39
2011-12-21,29.15,29.30,29.03,29.30,27610300,25.08
2011-12-20,28.84,29.16,28.77,29.12,33607200,24.93
2011-12-19,28.98,29.06,28.65,28.74,19015400,24.60
2011-12-16,28.55,28.85,28.51,28.85,44929300,24.70
2011-12-15,28.99,29.02,28.71,28.79,25849000,24.64
2011-12-14,29.01,29.19,28.78,28.81,22676100,24.66
2011-12-13,29.06,29.25,28.95,29.04,21906400,24.86
2011-12-12,29.02,29.08,28.92,29.01,25795900,24.83
2011-12-09,29.08,29.10,28.80,29.03,24357500,24.85
2011-12-08,29.23,29.24,28.81,28.86,22568200,24.70
2011-12-07,29.14,29.40,28.98,29.40,40802000,25.17
2011-12-06,29.18,29.32,29.06,29.17,17020700,24.97
2011-12-05,29.17,29.30,28.99,29.15,21862000,24.95
2011-12-02,28.99,29.12,28.87,28.96,22165000,24.79
2011-12-01,28.93,28.95,28.67,28.84,21840400,24.69
2011-11-30,28.57,28.98,28.56,28.98,33436200,24.81
2011-11-29,28.01,28.28,27.98,28.06,18171800,24.02
2011-11-28,27.92,28.11,27.76,27.95,24221400,23.93
2011-11-25,27.50,27.72,27.41,27.41,12036800,23.46
2011-11-23,27.98,28.01,27.52,27.55,30225400,23.58
2011-11-22,28.38,28.43,28.00,28.08,37397500,24.04
2011-11-21,28.39,28.49,28.15,28.36,22281800,24.28
2011-11-18,28.68,28.75,28.44,28.64,22080200,24.52
2011-11-17,28.81,28.85,28.43,28.61,27499300,24.49
2011-11-16,29.12,29.22,28.70,28.78,26548100,24.64
2011-11-15,29.21,29.37,29.02,29.25,28673900,25.04
2011-11-14,29.26,29.32,29.05,29.19,21931900,24.99
2011-11-11,29.40,29.55,29.32,29.42,15112200,25.18
2011-11-10,29.07,29.34,28.95,29.16,19872100,24.96
2011-11-09,29.13,29.25,28.80,28.91,27174200,24.75
2011-11-08,29.31,29.50,29.15,29.46,20837700,25.22
2011-11-07,29.20,29.45,29.05,29.44,15008500,25.20
2011-11-04,29.14,29.24,28.95,29.16,18416300,24.96
2011-11-03,29.30,29.49,29.08,29.44,20786000,25.20
2011-11-02,29.16,29.31,28.93,29.08,21760000,24.89
2011-11-01,29.03,29.11,28.62,28.70,31540300,24.57
2011-10-31,29.46,29.65,29.30,29.31,26336500,25.09
2011-10-28,29.48,29.80,29.31,29.74,24332100,25.46
2011-10-27,29.20,29.67,29.05,29.47,37745400,25.23
2011-10-26,28.70,28.78,28.46,28.75,27994700,24.61
2011-10-25,28.73,28.85,28.32,28.41,33709500,24.32
2011-10-24,29.11,29.14,28.77,28.88,24207400,24.72
2011-10-21,29.25,29.37,28.98,29.13,30226900,24.94
2011-10-20,28.79,29.05,28.63,28.99,31382600,24.82
2011-10-19,29.27,29.35,28.94,29.09,19726300,24.90
2011-10-18,29.05,29.35,28.77,29.21,19931100,25.00
2011-10-17,29.19,29.38,28.93,29.02,18489200,24.84
2011-10-14,29.37,29.43,28.97,29.17,23799900,24.97
2011-10-13,28.83,29.12,28.70,29.10,20037500,24.91
2011-10-12,28.91,29.23,28.63,28.99,25899600,24.82
2011-10-11,28.88,29.00,28.71,28.77,22122500,24.63
2011-10-10,28.84,29.17,28.78,29.17,20839400,24.97
2011-10-07,28.68,28.73,28.31,28.44,22387500,24.35
2011-10-06,28.26,28.43,27.94,28.41,22165400,24.32
2011-10-05,28.00,28.34,27.90,28.31,32228000,24.23
2011-10-04,28.05,28.38,27.55,28.31,43300000,23.87
2011-10-03,28.64,28.85,28.16,28.16,32147600,23.74
2011-09-30,28.73,29.00,28.50,28.52,27759500,24.04
2011-09-29,28.94,28.96,28.47,28.84,34176700,24.31
2011-09-28,28.79,29.09,28.51,28.55,21645600,24.07
2011-09-27,28.77,29.00,28.53,28.67,29434700,24.17
2011-09-26,28.06,28.42,28.00,28.34,70599100,23.89
2011-09-23,27.77,27.95,27.51,27.85,103805100,23.48
2011-09-22,27.92,28.07,27.46,27.75,125998700,23.39
2011-09-21,28.92,28.99,28.27,28.30,25849500,23.86
2011-09-20,28.77,29.18,28.67,28.85,20646600,24.32
2011-09-19,28.54,28.67,28.31,28.58,21648500,24.09
2011-09-16,28.82,28.94,28.54,28.94,34262000,24.40
2011-09-15,28.22,28.65,28.19,28.54,21805400,24.06
2011-09-14,28.18,28.50,27.72,28.26,23103300,23.82
2011-09-13,27.87,28.24,27.74,28.12,24052900,23.71
2011-09-12,27.30,27.92,27.29,27.88,25551800,23.50
2011-09-09,27.80,27.86,27.47,27.54,35973100,23.22
2011-09-08,27.97,28.13,27.90,27.96,21920400,23.57
2011-09-07,28.07,28.13,27.83,28.13,24534400,23.71
2011-09-06,27.94,27.99,27.52,27.83,33491100,23.46
2011-09-02,28.06,28.37,28.02,28.05,26457800,23.65
2011-09-01,28.59,28.70,28.25,28.27,37669400,23.83
2011-08-31,29.86,29.90,28.00,28.48,113009600,24.01
2011-08-30,29.31,29.80,29.24,29.62,22641800,24.97
2011-08-29,29.35,29.47,29.16,29.26,23313100,24.67
2011-08-26,28.88,29.21,28.45,29.04,22738500,24.48
2011-08-25,29.41,29.64,28.95,29.06,23793300,24.50
2011-08-24,28.87,29.50,28.79,29.43,25045700,24.81
2011-08-23,28.44,28.98,28.41,28.98,29673300,24.43
2011-08-22,28.68,28.68,28.27,28.45,35885200,23.98
2011-08-19,28.19,28.62,27.99,27.99,38015000,23.60
2011-08-18,28.95,29.05,28.20,28.46,45846600,23.99
2011-08-17,28.94,29.30,28.90,29.17,25683100,24.59
2011-08-16,28.52,28.91,28.45,28.79,21907100,24.27
2011-08-15,28.50,28.85,28.34,28.81,26190900,24.29
2011-08-12,28.94,28.94,28.00,28.22,42587100,23.79
2011-08-11,28.02,28.68,27.81,28.44,52647300,23.98
2011-08-10,28.91,28.98,27.75,27.88,61988400,23.50
2011-08-09,28.01,28.90,27.33,28.85,76610000,24.32
2011-08-08,28.31,28.91,27.55,27.70,71994200,23.35
2011-08-05,29.05,29.28,28.21,28.93,53780500,24.39
2011-08-04,29.18,29.22,28.78,28.78,44381700,24.26
2011-08-03,29.19,29.53,29.00,29.50,27518600,24.87
2011-08-02,29.46,29.60,29.10,29.18,29209600,24.60
2011-08-01,30.06,30.08,29.20,29.52,28477000,24.89
2011-07-29,28.99,29.34,28.77,29.26,27495800,24.67
2011-07-28,29.93,30.13,29.09,29.26,49621600,24.67
2011-07-27,29.90,30.21,29.88,29.96,27016400,25.26
2011-07-26,29.91,30.10,29.88,29.94,17823300,25.24
2011-07-25,30.01,30.17,29.85,29.91,21250300,25.21
2011-07-22,30.04,30.36,29.82,30.32,27526800,25.56
2011-07-21,30.46,30.74,30.24,30.28,37919900,25.53
2011-07-20,30.33,30.37,30.08,30.23,19848000,25.48
2011-07-19,30.16,30.35,29.97,30.33,21419700,25.57
2011-07-18,30.17,30.18,29.83,30.12,21969200,25.39
2011-07-15,30.70,30.70,30.20,30.31,32964300,25.55
2011-07-14,30.85,30.93,30.54,30.58,21715000,25.78
2011-07-13,30.86,31.09,30.72,30.82,15749700,25.98
2011-07-12,30.69,31.14,30.69,30.77,21553500,25.94
2011-07-11,30.91,30.97,30.70,30.80,19328100,25.97
2011-07-08,31.05,31.29,31.02,31.14,18641800,26.25
2011-07-07,31.25,31.31,31.07,31.23,21992300,26.33
2011-07-06,31.35,31.39,31.11,31.23,18067600,26.33
2011-07-05,31.74,31.78,31.56,31.63,20885600,26.30
2011-07-01,31.42,31.73,31.38,31.68,20029400,26.34
2011-06-30,31.39,31.50,31.31,31.41,40634100,26.12
2011-06-29,31.16,31.38,31.09,31.26,19974500,25.99
2011-06-28,30.88,31.04,30.76,31.02,17214100,25.80
2011-06-27,30.65,30.94,30.50,30.76,18753400,25.58
2011-06-24,30.77,30.79,30.44,30.44,20177000,25.31
2011-06-23,30.62,30.74,30.29,30.72,24501200,25.55
2011-06-22,31.01,31.16,30.88,30.88,17831400,25.68
2011-06-21,31.13,31.34,30.97,31.11,36025500,25.87
2011-06-20,30.66,31.12,30.62,30.96,17484200,25.75
2011-06-17,30.65,30.95,30.61,30.77,27875100,25.59
2011-06-16,30.23,30.46,30.17,30.43,18918100,25.30
2011-06-15,30.63,30.73,30.22,30.35,24251600,25.24
2011-06-14,30.74,30.93,30.65,30.79,20066000,25.60
2011-06-13,30.28,30.84,30.25,30.55,23344800,25.40
2011-06-10,30.27,30.55,30.21,30.34,23682600,25.23
2011-06-09,30.31,30.54,30.21,30.33,16702300,25.22
2011-06-08,30.21,30.53,30.11,30.34,20884500,25.23
2011-06-07,30.46,30.61,30.31,30.31,15994800,25.20
2011-06-06,30.55,30.60,30.35,30.36,17966200,25.25
2011-06-03,30.60,30.87,30.52,30.65,21807100,25.49
2011-06-02,31.17,31.24,30.79,30.97,17434400,25.75
2011-06-01,31.43,31.58,31.11,31.17,22151100,25.92
2011-05-31,31.48,31.65,31.32,31.56,23689900,26.24
2011-05-27,31.22,31.35,30.99,31.29,17248500,26.02
2011-05-26,30.98,31.26,30.94,31.11,20179900,25.87
2011-05-25,30.93,31.23,30.92,31.00,18177000,25.78
2011-05-24,31.08,31.30,31.03,31.16,17338800,25.91
2011-05-23,31.00,31.16,30.94,31.08,18110400,25.84
2011-05-20,31.35,31.77,31.19,31.32,16843800,26.04
2011-05-19,31.28,31.46,31.14,31.40,14716000,26.11
2011-05-18,31.16,31.25,30.92,31.20,17754900,25.94
2011-05-17,31.02,31.27,30.90,31.12,20981000,25.88
2011-05-16,31.32,31.39,31.01,31.06,32195400,25.83
2011-05-13,31.62,31.66,31.15,31.41,17715200,26.12
2011-05-12,31.43,31.79,31.33,31.64,22032800,26.31
2011-05-11,31.62,31.74,31.23,31.38,20229300,26.09
2011-05-10,31.46,31.74,31.39,31.69,17096800,26.35
2011-05-09,31.20,31.42,31.06,31.35,15376300,26.07
2011-05-06,31.56,31.68,31.13,31.26,24422300,25.99
2011-05-05,31.72,31.92,31.03,31.22,31477700,25.96
2011-05-04,31.70,31.91,31.62,31.79,26214700,26.44
2011-05-03,31.52,31.94,31.26,31.86,46242200,26.49
2011-05-02,31.60,31.72,31.15,31.21,27573300,25.95
2011-04-29,31.38,31.80,31.07,31.12,25540500,25.88
2011-04-28,31.44,31.82,31.29,31.37,24050700,26.09
2011-04-27,30.96,31.50,30.91,31.42,28463600,26.13
2011-04-26,30.68,30.99,30.66,30.94,21000400,25.73
2011-04-25,30.67,30.73,30.43,30.55,13254500,25.40
2011-04-21,30.28,30.75,30.22,30.68,25574000,25.51
2011-04-20,30.17,30.50,29.91,30.13,31223200,25.06
2011-04-19,30.31,30.44,30.18,30.31,23756500,25.20
2011-04-18,30.42,30.48,30.22,30.31,21486100,25.20
2011-04-15,30.54,30.68,30.31,30.65,22679000,25.49
2011-04-14,30.08,30.43,30.01,30.29,19422200,25.19
2011-04-13,30.51,30.55,30.12,30.18,21186000,25.10
2011-04-12,30.44,30.57,30.37,30.47,21932900,25.34
2011-04-11,30.75,30.84,30.64,30.66,22785500,25.50
2011-04-08,30.58,30.72,30.49,30.71,26136700,25.54
2011-04-07,30.48,30.57,29.99,30.54,29985100,25.40
2011-04-06,30.32,30.55,30.23,30.47,25147300,25.34
2011-04-05,30.67,31.00,30.62,30.70,29153400,25.17
2011-04-04,30.74,30.84,30.64,30.77,37650500,25.23
2011-04-01,30.87,30.93,30.36,30.62,121996400,25.11
2011-03-31,30.63,30.85,30.51,30.61,116644900,25.10
2011-03-30,30.11,30.97,30.08,30.71,52826300,25.18
2011-03-29,29.32,30.08,29.30,30.05,42029800,24.64
2011-03-28,29.02,29.63,28.90,29.36,50482600,24.07
2011-03-25,28.65,28.90,28.62,28.85,23649600,23.65
2011-03-24,28.50,28.77,28.41,28.54,32582800,23.40
2011-03-23,28.03,28.22,27.95,28.14,21838900,23.07
2011-03-22,28.28,28.30,28.00,28.10,28864900,23.04
2011-03-21,28.77,29.10,28.09,28.26,61997800,23.17
2011-03-18,27.95,28.05,27.74,27.94,26521800,22.91
2011-03-17,27.67,27.91,27.56,27.74,26072300,22.74
2011-03-16,27.72,27.74,27.27,27.33,37132000,22.41
2011-03-15,27.69,27.94,27.51,27.81,38508100,22.80
2011-03-14,28.32,28.42,27.95,28.19,25276000,23.11
2011-03-11,28.49,28.72,28.24,28.46,21873700,23.33
2011-03-10,28.71,28.81,28.53,28.61,34483800,23.46
2011-03-09,28.50,28.89,28.37,28.79,28779700,23.61
2011-03-08,28.14,28.60,28.10,28.45,30093400,23.33
2011-03-07,27.95,28.10,27.73,27.90,23872700,22.88
2011-03-04,28.22,28.35,27.79,27.92,26508900,22.89
2011-03-03,28.33,28.39,28.04,28.13,21850800,23.06
2011-03-02,28.08,28.52,28.03,28.17,26876600,23.10
2011-03-01,28.45,28.53,28.04,28.08,22212100,23.02
2011-02-28,28.25,28.40,28.16,28.38,21184000,23.27
2011-02-25,27.79,28.18,27.77,28.13,16055200,23.06
2011-02-24,28.01,28.05,27.61,27.92,28135600,22.89
2011-02-23,28.25,28.29,28.02,28.03,24762900,22.98
2011-02-22,28.32,28.42,28.05,28.20,25979200,23.12
2011-02-18,28.53,28.58,28.35,28.57,19718100,23.43
2011-02-17,28.26,28.55,28.15,28.50,18894600,23.37
2011-02-16,28.19,28.39,28.09,28.30,22803900,23.20
2011-02-15,28.32,28.34,28.00,28.24,23654600,23.15
2011-02-14,28.40,28.53,28.21,28.46,22889700,23.33
2011-02-11,28.13,28.59,28.09,28.47,22252100,23.34
2011-02-10,27.98,28.44,27.80,28.24,35275800,23.15
2011-02-09,27.78,28.01,27.63,27.97,18634300,22.93
2011-02-08,27.97,28.00,27.77,27.91,19825200,22.88
2011-02-07,27.97,28.01,27.71,27.96,32892700,22.92
2011-02-04,28.06,28.06,27.83,27.97,18321300,22.93
2011-02-03,27.67,28.01,27.58,27.99,21085400,22.95
2011-02-02,28.04,28.05,27.56,27.67,23403600,22.69
2011-02-01,27.92,27.92,27.64,27.87,26390600,22.85
2011-01-31,27.42,27.58,27.20,27.52,29249400,22.56
2011-01-28,28.00,28.02,27.41,27.49,41038800,22.54
2011-01-27,28.08,28.25,27.81,28.13,58405300,23.06
2011-01-26,28.87,28.95,28.68,28.73,24388900,23.56
2011-01-25,28.48,28.76,28.40,28.76,27637800,23.58
2011-01-24,28.46,28.56,28.31,28.48,19979100,23.35
2011-01-21,28.31,28.48,28.23,28.33,38019400,23.23
2011-01-20,28.49,28.51,28.15,28.23,29698500,23.15
2011-01-19,28.34,28.47,28.25,28.33,31645100,23.23
2011-01-18,28.55,28.59,28.26,28.33,31213700,23.23
2011-01-14,28.01,28.45,27.91,28.43,34182800,23.31
2011-01-13,28.14,28.19,27.87,28.08,35909200,23.02
2011-01-12,27.91,28.21,27.84,28.04,36029400,22.99
2011-01-11,28.12,28.23,27.71,27.91,57334400,22.88
2011-01-10,28.54,28.61,28.13,28.34,41336100,23.24
2011-01-07,29.10,29.11,28.66,28.85,47535100,23.65
2011-01-06,29.57,29.61,28.70,29.15,40769500,23.90
2011-01-05,29.83,30.10,29.57,29.98,28147200,24.23
2011-01-04,29.80,29.91,29.65,29.88,20787200,24.15
2011-01-03,29.68,29.73,29.51,29.67,20582900,23.98
2010-12-31,29.36,29.53,29.29,29.38,15225500,23.74
2010-12-30,29.26,29.36,29.21,29.33,12909200,23.70
2010-12-29,29.29,29.44,29.21,29.31,12230000,23.69
2010-12-28,29.36,29.40,29.21,29.23,13677100,23.62
2010-12-27,29.18,29.40,29.15,29.25,11649400,23.64
2010-12-23,29.13,29.24,29.06,29.20,12696200,23.60
2010-12-22,29.01,29.16,28.99,29.13,16869200,23.54
2010-12-21,29.21,29.28,29.05,29.07,16688700,23.49
2010-12-20,29.50,29.52,28.98,29.13,27606700,23.54
2010-12-17,29.20,29.27,28.90,29.21,36211400,23.61
2010-12-16,29.22,29.35,29.12,29.23,17246300,23.62
2010-12-15,29.33,29.56,28.99,29.13,34816800,23.54
2010-12-14,28.83,29.34,28.81,29.34,26580000,23.71
2010-12-13,28.95,29.00,28.76,28.78,23794700,23.26
2010-12-10,28.91,28.97,28.75,28.89,26274300,23.35
2010-12-09,28.66,28.82,28.60,28.82,20922400,23.29
2010-12-08,28.69,28.71,28.45,28.63,17251200,23.14
2010-12-07,28.41,28.75,28.33,28.54,24985800,23.06
2010-12-06,28.39,28.52,28.26,28.30,23066600,22.87
2010-12-03,28.38,28.50,28.21,28.49,22962700,23.02
2010-12-02,28.21,28.65,28.21,28.55,22478300,23.07
2010-12-01,28.12,28.31,28.03,28.28,23583500,22.85
2010-11-30,27.78,27.93,27.53,27.79,25561300,22.46
2010-11-29,27.85,27.87,27.49,27.70,24472200,22.39
2010-11-26,28.00,28.09,27.90,27.93,7982500,22.57
2010-11-24,28.13,28.23,28.08,28.14,17537500,22.74
2010-11-23,28.10,28.15,27.91,28.03,18897000,22.65
2010-11-22,28.32,28.33,28.05,28.29,19796200,22.86
2010-11-19,28.38,28.48,28.11,28.32,19392600,22.89
2010-11-18,28.19,28.46,28.19,28.44,19588900,22.98
2010-11-17,28.18,28.24,27.93,27.96,24266700,22.60
2010-11-16,28.46,28.50,28.03,28.24,25474500,22.82
2010-11-15,28.56,28.89,28.47,28.63,23155600,23.14
2010-11-12,28.73,28.76,28.19,28.46,26413400,23.00
2010-11-11,28.95,29.11,28.75,28.83,21396200,23.30
2010-11-10,29.07,29.08,28.71,29.05,21496500,23.48
2010-11-09,29.19,29.27,29.06,29.18,19634200,23.58
2010-11-08,29.10,29.23,29.01,29.18,15187200,23.58
2010-11-05,29.46,29.47,29.13,29.27,18103900,23.65
2010-11-04,29.23,29.49,29.10,29.44,22889000,23.79
2010-11-03,29.01,29.11,28.76,29.06,19216600,23.49
2010-11-02,28.95,29.11,28.92,28.94,18688500,23.39
2010-11-01,28.83,28.89,28.63,28.72,25975600,23.21
2010-10-29,28.42,28.63,28.37,28.52,21177700,23.05
2010-10-28,28.54,28.64,28.41,28.50,21771200,23.03
2010-10-27,28.26,28.41,28.08,28.35,24847800,22.91
2010-10-26,28.37,28.53,28.26,28.31,21341700,22.88
2010-10-25,28.49,28.52,28.26,28.36,17908600,22.92
2010-10-22,28.33,28.41,28.14,28.29,18072100,22.86
2010-10-21,28.22,28.60,28.09,28.34,31142500,22.90
2010-10-20,28.31,28.67,28.30,28.61,22545500,23.12
2010-10-19,28.46,28.47,28.00,28.21,31783200,22.80
2010-10-18,28.39,28.70,28.39,28.62,15823400,23.13
2010-10-15,28.68,28.71,28.20,28.33,35256100,22.90
2010-10-14,28.49,28.63,28.35,28.50,17782500,23.03
2010-10-13,28.55,28.68,28.41,28.47,20717200,23.01
2010-10-12,28.27,28.50,28.13,28.39,24342000,22.94
2010-10-11,28.19,28.45,28.19,28.32,14388600,22.89
2010-10-08,28.37,28.38,27.86,28.22,24982200,22.81
2010-10-07,28.65,28.73,28.02,28.25,31794600,22.83
2010-10-06,29.05,29.05,28.24,28.62,49033800,23.13
2010-10-05,29.02,29.43,28.98,29.36,28779200,23.39
2010-10-04,28.84,29.08,28.70,28.86,26513400,22.99
2010-10-01,28.85,28.96,28.66,28.81,22204300,22.95
2010-09-30,28.78,29.06,28.57,28.60,28301200,22.78
2010-09-29,28.91,28.98,28.61,28.71,27235200,22.87
2010-09-28,28.97,29.03,28.67,28.92,27445800,23.04
2010-09-27,28.60,29.15,28.52,28.87,31028200,23.00
2010-09-24,28.70,28.80,28.50,28.58,26628900,22.77
2010-09-23,28.53,28.75,28.45,28.51,23838600,22.71
2010-09-22,28.70,28.92,28.56,28.59,30553100,22.77
2010-09-21,28.58,28.88,28.31,28.61,30443300,22.79
2010-09-20,28.41,28.63,28.22,28.54,28505700,22.73
2010-09-17,28.24,28.32,28.00,28.17,31116800,22.44
2010-09-16,28.00,28.16,27.80,28.11,21137400,22.39
2010-09-15,27.91,28.15,27.78,28.01,19246200,22.31
2010-09-14,27.94,28.12,27.88,27.93,20344700,22.25
2010-09-13,27.99,28.08,27.80,27.93,19478200,22.25
2010-09-10,27.88,27.92,27.63,27.83,19745400,22.17
2010-09-09,27.54,27.96,27.52,27.81,27423800,22.15
2010-09-08,27.31,27.47,27.24,27.39,15103400,21.82
2010-09-07,27.40,27.45,27.14,27.27,18243800,21.72
2010-09-03,27.31,27.49,27.06,27.44,23177900,21.86
2010-09-02,27.36,27.48,27.20,27.40,17358000,21.83
2010-09-01,27.24,27.49,27.10,27.35,28502000,21.79
2010-08-31,26.54,27.03,26.50,27.03,32853800,21.53
2010-08-30,26.85,26.93,26.63,26.63,15827400,21.21
2010-08-27,26.73,27.00,26.61,26.94,21234400,21.46
2010-08-26,26.97,27.00,26.64,26.70,25908100,21.27
2010-08-25,26.58,26.99,26.44,26.89,38078500,21.42
2010-08-24,26.28,26.85,26.20,26.72,34139000,21.29
2010-08-23,26.59,26.79,26.48,26.49,33930100,21.10
2010-08-20,26.80,26.88,26.33,26.45,35585200,21.07
2010-08-19,27.20,27.30,26.80,26.97,26642500,21.48
2010-08-18,26.95,27.39,26.85,27.28,29739100,21.73
2010-08-17,26.70,27.10,26.70,26.97,27517200,21.48
2010-08-16,26.63,26.71,26.48,26.65,19872000,21.23
2010-08-13,26.62,26.88,26.54,26.72,23741500,21.29
2010-08-12,26.46,26.95,26.40,26.66,30528000,21.24
2010-08-11,26.66,26.79,26.51,26.55,29114200,21.15
2010-08-10,26.71,27.08,26.66,27.01,26646100,21.52
2010-08-09,26.67,26.96,26.59,26.86,22439000,21.40
2010-08-06,26.53,26.65,26.23,26.54,26401300,21.14
2010-08-05,26.51,26.90,26.51,26.74,23511100,21.30
2010-08-04,26.62,26.75,26.39,26.64,26163600,21.22
2010-08-03,26.60,26.89,26.58,26.69,24421300,21.26
2010-08-02,26.50,26.69,26.34,26.59,35123700,21.18
2010-07-30,25.80,26.10,25.79,25.94,25601700,20.66
2010-07-29,26.34,26.40,25.91,26.02,32620400,20.73
2010-07-28,26.24,26.35,26.02,26.20,33573700,20.87
2010-07-27,26.02,26.41,26.02,26.15,26093700,20.83
2010-07-26,25.73,26.09,25.67,25.96,26246700,20.68
2010-07-23,25.84,25.92,25.45,25.54,32688000,20.35
2010-07-22,25.39,25.83,25.36,25.51,47961300,20.32
2010-07-21,24.89,25.17,24.73,24.92,28987100,19.85
2010-07-20,24.69,24.80,24.50,24.79,24054900,19.75
2010-07-19,24.81,24.96,24.75,24.88,18947500,19.82
2010-07-16,24.97,25.10,24.65,24.69,33275000,19.67
2010-07-15,24.99,25.05,24.75,25.00,37460800,19.91
2010-07-14,24.86,25.11,24.79,24.96,21052100,19.88
2010-07-13,24.93,25.18,24.91,24.95,26169600,19.88
2010-07-12,24.75,24.86,24.61,24.84,17332700,19.79
2010-07-09,24.60,24.88,24.55,24.83,19636200,19.78
2010-07-08,24.39,24.58,24.20,24.57,23429800,19.57
2010-07-07,24.01,24.40,23.88,24.33,31799800,19.38
2010-07-06,24.47,24.50,24.19,24.41,35997200,19.11
2010-07-02,24.42,24.43,24.10,24.29,23201000,19.02
2010-07-01,24.26,24.40,24.00,24.34,51182800,19.06
2010-06-30,24.35,24.44,24.11,24.19,37193800,18.94
2010-06-29,24.86,24.90,24.27,24.46,52848900,19.15
2010-06-28,24.88,25.18,24.85,24.95,21838100,19.53
2010-06-25,25.13,25.15,24.68,24.79,51771200,19.41
2010-06-24,25.35,25.52,25.00,25.05,27449600,19.61
2010-06-23,25.40,25.60,25.35,25.44,25835100,19.92
2010-06-22,25.43,25.60,25.29,25.36,25787100,19.85
2010-06-21,25.58,25.61,25.35,25.44,16788000,19.92
2010-06-18,25.62,25.66,25.23,25.43,40557800,19.91
2010-06-17,25.55,25.57,25.12,25.57,23737000,20.02
2010-06-16,25.45,25.53,25.32,25.52,19946600,19.98
2010-06-15,25.34,25.54,25.21,25.54,20988600,19.99
2010-06-14,25.37,25.55,25.15,25.17,24880400,19.71
2010-06-11,25.21,25.34,25.03,25.29,23740200,19.80
2010-06-10,25.20,25.52,25.18,25.44,33073200,19.92
2010-06-09,25.10,25.21,24.80,24.90,33181300,19.49
2010-06-08,24.41,25.03,24.35,24.97,41472800,19.55
2010-06-07,24.33,24.65,24.21,24.32,37372700,19.04
2010-06-04,24.52,24.54,24.03,24.17,36869800,18.92
2010-06-03,24.88,24.93,24.61,24.80,23550400,19.42
2010-06-02,24.44,24.79,24.39,24.78,25626800,19.40
2010-06-01,24.27,24.80,24.12,24.33,29740900,19.05
2010-05-28,24.60,24.73,24.29,24.30,30332100,19.02
2010-05-27,24.41,24.66,24.25,24.63,27557500,19.28
2010-05-26,24.31,24.42,24.02,24.13,37666100,18.89
2010-05-25,24.09,24.39,23.78,24.32,52236300,19.04
2010-05-24,24.71,24.75,24.30,24.43,30011000,19.13
2010-05-21,24.36,24.87,24.36,24.85,54268200,19.45
2010-05-20,25.28,25.30,24.86,24.96,41239300,19.54
2010-05-19,25.53,25.71,25.30,25.57,30793800,20.02
2010-05-18,25.86,25.90,25.31,25.59,37965200,20.03
2010-05-17,25.45,25.89,25.29,25.77,29926000,20.18
2010-05-14,25.73,25.78,25.18,25.40,37799000,19.89
2010-05-13,25.80,25.97,25.62,25.74,22942900,20.15
2010-05-12,25.73,25.89,25.56,25.82,29324900,20.21
2010-05-11,25.50,25.81,25.34,25.64,32370000,20.07
2010-05-10,25.77,26.02,25.40,25.67,40834900,20.10
2010-05-07,25.21,25.49,24.77,25.10,51364100,19.65
2010-05-06,25.71,25.74,24.04,25.14,67762600,19.68
2010-05-05,25.90,26.14,25.74,25.77,33486400,20.18
2010-05-04,26.32,26.43,25.75,25.90,31360000,20.28
2010-05-03,26.24,26.43,26.07,26.28,27076400,20.57
2010-04-30,26.21,26.50,26.05,26.06,33741000,20.40
2010-04-29,26.08,26.30,25.94,26.14,25633000,20.46
2010-04-28,26.00,26.10,25.63,25.91,34156700,20.28
2010-04-27,26.20,26.31,25.88,25.95,33871100,20.32
2010-04-26,26.23,26.42,26.21,26.27,17780000,20.57
2010-04-23,26.17,26.29,25.99,26.25,28020900,20.55
2010-04-22,26.09,26.31,25.79,26.27,32944900,20.57
2010-04-21,26.74,26.75,26.14,26.34,44749800,20.62
2010-04-20,26.42,26.74,26.36,26.66,34479700,20.87
2010-04-19,26.09,26.45,25.95,26.38,33300300,20.65
2010-04-16,26.20,26.35,25.91,25.93,31981500,20.30
2010-04-15,26.16,26.30,26.04,26.24,27991400,20.54
2010-04-14,26.17,26.24,26.02,26.24,27712000,20.54
2010-04-13,26.32,26.43,26.02,26.20,38015700,20.51
2010-04-12,26.57,26.67,26.34,26.38,22939700,20.65
2010-04-09,26.11,26.51,26.06,26.44,39742000,20.70
2010-04-08,25.61,26.06,25.60,26.02,36555700,20.37
2010-04-07,26.00,26.03,25.48,25.65,31369800,20.08
2010-04-06,26.27,26.36,26.15,26.31,21369600,20.27
2010-04-05,26.30,26.36,26.13,26.31,23973200,20.27
2010-04-01,26.05,26.21,25.91,26.11,20557700,20.11
2010-03-31,25.90,26.04,25.75,25.84,36706500,19.91
2010-03-30,26.23,26.33,25.84,25.95,52251000,19.99
2010-03-29,26.35,26.57,26.30,26.51,20319800,20.42
2010-03-26,26.17,26.50,26.11,26.24,18059800,20.22
2010-03-25,26.43,26.44,26.11,26.15,24093000,20.15
2010-03-24,26.42,26.50,26.12,26.26,20422000,20.23
2010-03-23,26.48,26.57,26.33,26.55,18136300,20.45
2010-03-22,26.19,26.54,26.08,26.40,24538400,20.34
2010-03-19,26.24,26.31,25.99,26.24,35866700,20.22
2010-03-18,25.96,26.09,25.90,26.06,17009600,20.08
2010-03-17,25.95,25.99,25.85,25.90,18104200,19.95
2010-03-16,25.86,25.99,25.71,25.85,17620400,19.91
2010-03-15,25.68,25.80,25.56,25.78,20320300,19.86
2010-03-12,25.69,25.73,25.41,25.62,17818100,19.74
2010-03-11,25.42,25.60,25.30,25.60,21760600,19.72
2010-03-10,25.61,25.72,25.37,25.52,23535700,19.66
2010-03-09,25.34,25.73,25.30,25.56,43463200,19.69
2010-03-08,25.05,25.36,24.90,25.28,24682700,19.48
2010-03-05,25.03,25.05,24.82,24.99,27959100,19.25
2010-03-04,24.90,25.00,24.80,24.96,28731200,19.23
2010-03-03,25.03,25.03,24.81,24.89,20695100,19.18
2010-03-02,25.00,25.06,24.71,24.88,33402000,19.17
2010-03-01,24.91,25.07,24.83,25.00,24906000,19.26
2010-02-26,24.86,24.91,24.71,24.81,29183900,19.11
2010-02-25,24.76,24.86,24.61,24.77,29583200,19.08
2010-02-24,24.88,24.95,24.80,24.91,28970800,19.19
2010-02-23,25.00,25.03,24.83,24.83,28515800,19.13
2010-02-22,25.13,25.16,24.97,25.02,31106800,19.28
2010-02-19,25.20,25.40,25.02,25.10,34699600,19.34
2010-02-18,25.40,25.53,25.16,25.24,27028500,19.44
2010-02-17,25.41,25.52,25.20,25.40,19506300,19.57
2010-02-16,25.30,25.49,25.13,25.32,25903700,19.51
2010-02-12,25.03,25.15,24.86,25.07,34113100,19.31
2010-02-11,25.05,25.38,24.83,25.19,27447000,19.41
2010-02-10,25.23,25.25,25.01,25.12,26649500,19.35
2010-02-09,25.18,25.42,25.05,25.26,34939200,19.46
2010-02-08,25.19,25.27,24.96,24.98,27173100,19.24
2010-02-05,25.12,25.31,24.96,25.24,50883200,19.44
2010-02-04,25.43,25.49,25.03,25.03,32334600,19.28
2010-02-03,25.63,25.81,25.40,25.58,22954100,19.71
2010-02-02,25.37,25.84,25.27,25.69,31119800,19.79
2010-02-01,25.67,25.71,25.28,25.38,36774400,19.55
2010-01-29,25.61,25.75,25.35,25.36,38921000,19.54
2010-01-28,25.70,26.15,25.29,25.54,52058900,19.68
2010-01-27,25.21,26.12,25.10,25.62,58991800,19.74
2010-01-26,25.40,25.51,25.06,25.33,34168600,19.51
2010-01-25,25.73,25.90,25.32,25.58,29901500,19.71
2010-01-22,25.52,25.83,25.36,25.39,38379700,19.56
2010-01-21,25.92,25.98,25.40,25.67,40074900,19.78
2010-01-20,26.03,26.03,25.70,25.83,39087000,19.90
2010-01-19,25.92,26.25,25.80,26.20,33961700,20.18
2010-01-15,26.25,26.27,25.65,25.79,64018300,19.87
2010-01-14,26.64,26.85,26.08,26.19,42246100,20.18
2010-01-13,27.00,27.10,26.53,26.64,42590900,20.52
2010-01-12,26.85,27.11,26.78,26.96,26307800,20.77
2010-01-11,27.18,27.22,26.85,26.97,25791200,20.78
2010-01-08,27.29,27.39,26.88,27.10,27633400,20.88
2010-01-07,27.58,27.69,27.12,27.30,33600300,21.03
2010-01-06,27.95,28.03,27.55,27.61,37894600,21.27
2010-01-05,28.70,28.73,28.35,28.44,35234500,21.59
2010-01-04,28.41,28.61,28.28,28.58,29136600,21.69
2009-12-31,28.29,28.43,28.02,28.03,16071000,21.28
2009-12-30,28.26,28.61,28.22,28.32,23545000,21.50
2009-12-29,28.40,28.46,28.24,28.34,15890100,21.51
2009-12-28,28.25,28.34,28.15,28.33,15624600,21.50
2009-12-24,28.10,28.12,27.95,28.10,6108400,21.33
2009-12-23,27.98,28.05,27.79,28.04,15613200,21.28
2009-12-22,27.73,27.95,27.56,27.90,26009400,21.18
2009-12-21,27.37,27.69,27.37,27.54,21183500,20.90
2009-12-18,27.46,27.55,27.18,27.32,47061400,20.74
2009-12-17,27.34,27.45,27.11,27.22,26627800,20.66
2009-12-16,27.66,27.80,27.48,27.52,27365300,20.89
2009-12-15,27.91,28.00,27.49,27.60,21391100,20.95
2009-12-14,28.35,28.36,27.99,28.05,21541600,21.29
2009-12-11,27.95,28.10,27.81,28.01,19189100,21.26
2009-12-10,27.71,27.96,27.65,27.76,20226000,21.07
2009-12-09,27.39,27.68,27.36,27.56,23141200,20.92
2009-12-08,27.99,27.99,27.50,27.61,25948300,20.96
2009-12-07,27.81,28.26,27.70,27.97,24543700,21.23
2009-12-04,27.86,27.97,27.52,27.60,31947900,20.95
2009-12-03,27.39,27.74,27.25,27.52,25425900,20.89
2009-12-02,27.31,27.57,27.22,27.35,18346300,20.76
2009-12-01,27.18,27.25,26.94,27.18,26761600,20.63
2009-11-30,26.96,27.00,26.67,26.94,31772600,20.45
2009-11-27,26.49,27.08,26.45,26.99,16259400,20.49
2009-11-25,27.25,27.33,27.03,27.08,20861200,20.55
2009-11-24,26.83,27.25,26.68,27.10,34560500,20.57
2009-11-23,26.38,26.89,26.25,26.78,45925200,20.33
2009-11-20,26.10,26.29,26.00,26.02,23736600,19.75
2009-11-19,26.18,26.21,25.96,26.11,24110500,19.82
2009-11-18,26.28,26.31,26.04,26.31,19595400,19.97
2009-11-17,26.30,26.36,26.15,26.28,21470900,19.95
2009-11-16,26.34,26.60,26.21,26.29,23566900,19.95
2009-11-13,26.30,26.50,26.11,26.25,19805000,19.92
2009-11-12,26.36,26.63,26.20,26.29,17008800,19.95
2009-11-11,26.51,26.52,26.22,26.44,18360000,20.07
2009-11-10,26.33,26.57,26.16,26.36,21837100,20.01
2009-11-09,25.97,26.35,25.91,26.34,23649700,19.99
2009-11-06,25.86,26.04,25.74,25.93,19102200,19.68
2009-11-05,25.57,25.98,25.57,25.94,21940600,19.69
2009-11-04,25.46,25.84,25.40,25.53,25297000,19.38
2009-11-03,25.52,25.63,25.24,25.36,26771800,19.25
2009-11-02,25.90,25.92,25.00,25.59,49682900,19.42
2009-10-30,26.15,26.26,25.62,25.67,41562400,19.48
2009-10-29,25.99,26.40,25.85,26.23,31943900,19.91
2009-10-28,25.63,26.28,25.60,26.08,43220600,19.80
2009-10-27,25.35,25.73,25.31,25.60,34932300,19.43
2009-10-26,25.87,25.89,25.25,25.31,34507500,19.21
2009-10-23,26.15,26.25,25.54,25.73,37077900,19.53
2009-10-22,26.38,26.64,26.02,26.10,43752600,19.81
2009-10-21,26.14,26.19,25.82,25.94,30628900,19.69
2009-10-20,26.25,26.25,25.77,25.99,34658000,19.73
2009-10-19,25.82,26.07,25.70,26.00,25901600,19.73
2009-10-16,25.80,25.88,25.56,25.70,34930800,19.51
2009-10-15,25.89,25.96,25.61,25.91,25918900,19.67
2009-10-14,26.22,26.25,25.78,25.83,32655400,19.61
2009-10-13,25.60,26.03,25.44,25.90,32306100,19.66
2009-10-12,25.74,25.83,25.53,25.60,26048500,19.43
2009-10-09,26.02,26.09,25.61,25.66,33143600,19.48
2009-10-08,26.37,26.44,25.88,25.94,44218900,19.69
2009-10-07,26.85,26.85,26.15,26.18,40363600,19.87
2009-10-06,26.95,27.19,26.87,27.15,25783400,20.30
2009-10-05,26.71,26.89,26.50,26.76,23034200,20.00
2009-10-02,26.55,26.75,26.45,26.52,24775100,19.83
2009-10-01,27.00,27.08,26.52,26.61,31201300,19.89
2009-09-30,27.34,27.37,26.90,27.01,38454800,20.19
2009-09-29,27.34,27.37,27.03,27.20,31896300,20.33
2009-09-28,27.14,27.60,27.10,27.43,23377000,20.51
2009-09-25,26.99,27.15,26.88,26.96,23518000,20.15
2009-09-24,27.34,27.50,26.91,27.03,28739200,20.21
2009-09-23,27.03,27.69,26.81,27.13,53261800,20.28
2009-09-22,26.95,27.00,26.49,26.50,27689600,19.81
2009-09-21,26.88,26.95,26.66,26.87,23354800,20.09
2009-09-18,26.52,27.16,26.36,27.05,49498400,20.22
2009-09-17,26.50,26.73,26.14,26.37,25145500,19.71
2009-09-16,26.81,26.85,26.29,26.54,25665500,19.84
2009-09-15,26.49,26.75,26.32,26.70,19275400,19.96
2009-09-14,26.46,26.65,26.37,26.53,26606200,19.83
2009-09-11,26.40,26.71,26.37,26.66,23542300,19.93
2009-09-10,26.06,26.56,25.86,26.56,35040600,19.85
2009-09-09,25.85,26.05,25.78,25.94,19201700,19.39
2009-09-08,25.89,25.94,25.67,25.75,21345300,19.25
2009-09-04,25.18,25.59,25.16,25.51,16719800,19.07
2009-09-03,25.47,25.47,25.01,25.15,27532300,18.80
2009-09-02,25.43,25.56,25.13,25.37,29285000,18.97
2009-09-01,25.95,26.09,25.25,25.36,31911200,18.96
2009-08-31,25.99,26.25,25.89,26.05,24767500,19.47
2009-08-28,26.55,26.56,26.06,26.21,22062800,19.59
2009-08-27,26.67,26.67,26.20,26.42,20301900,19.75
2009-08-26,26.29,26.72,26.20,26.51,26693100,19.82
2009-08-25,26.38,26.45,26.21,26.30,25475600,19.66
2009-08-24,26.18,26.28,26.00,26.14,17992200,19.54
2009-08-21,25.88,26.12,25.60,26.00,30830200,19.44
2009-08-20,25.41,25.58,25.26,25.54,13681000,19.09
2009-08-19,24.91,25.48,24.91,25.38,19880100,18.97
2009-08-18,25.11,25.23,24.97,25.10,16982300,18.76
2009-08-17,25.29,25.39,25.00,25.02,21303700,18.70
2009-08-14,25.49,25.58,25.12,25.45,18786800,19.03
2009-08-13,25.69,25.69,25.25,25.48,21245200,19.05
2009-08-12,25.39,25.92,25.30,25.65,21036800,19.17
2009-08-11,25.51,25.65,25.32,25.36,16444500,18.96
2009-08-10,25.72,25.72,25.43,25.58,15679700,19.12
2009-08-07,25.77,25.85,25.59,25.62,19730500,19.15
2009-08-06,25.75,25.86,25.42,25.55,25765600,19.10
2009-08-05,26.37,26.39,25.60,25.73,42977800,19.23
2009-08-04,26.34,26.46,26.02,26.27,19863100,19.64
2009-08-03,26.70,26.90,25.88,26.23,34187900,19.61
2009-07-31,26.34,26.40,25.87,26.23,27379200,19.61
2009-07-30,26.20,26.60,26.10,26.34,31404500,19.69
2009-07-29,25.46,25.97,25.40,25.95,27078300,19.40
2009-07-28,25.62,25.80,25.39,25.52,24557400,19.08
2009-07-27,25.65,25.76,25.36,25.73,26250800,19.23
2009-07-24,25.27,25.61,25.25,25.45,25717200,19.03
2009-07-23,25.03,25.95,25.01,25.48,55032700,19.05
2009-07-22,24.69,24.99,24.52,24.84,30913300,18.57
2009-07-21,24.56,24.77,24.39,24.57,24142700,18.37
2009-07-20,24.13,24.46,24.00,24.42,24105100,18.26
2009-07-17,23.82,23.99,23.62,23.98,25912700,17.93
2009-07-16,23.90,23.98,23.65,23.71,30285900,17.72
2009-07-15,23.59,24.00,23.56,23.97,25683100,17.92
2009-07-14,23.70,23.81,23.27,23.45,27101800,17.53
2009-07-13,23.53,23.83,23.26,23.77,25730700,17.77
2009-07-10,23.33,23.50,23.19,23.44,21822100,17.52
2009-07-09,23.66,23.69,23.33,23.38,25462800,17.48
2009-07-08,24.15,24.16,23.33,23.54,34086400,17.60
2009-07-07,24.86,24.86,24.25,24.33,23763400,17.88
2009-07-06,24.55,24.89,24.45,24.80,25566200,18.23
2009-07-02,24.99,24.99,24.47,24.59,27003700,18.07
2009-07-01,24.94,25.20,24.85,25.07,22519000,18.43
2009-06-30,25.14,25.17,24.65,24.84,28441600,18.26
2009-06-29,24.89,25.27,24.84,25.22,22878000,18.54
2009-06-26,24.77,24.90,24.61,24.82,19882000,18.24
2009-06-25,24.50,25.01,24.48,24.85,31696800,18.26
2009-06-24,24.83,24.98,24.52,24.65,27201200,18.12
2009-06-23,24.23,24.78,24.10,24.66,41863100,18.12
2009-06-22,23.92,24.23,23.83,24.15,39821900,17.75
2009-06-19,24.31,24.37,23.81,24.04,42416300,17.67
2009-06-18,24.13,24.36,23.98,24.13,28695600,17.73
2009-06-17,24.26,24.44,24.10,24.14,28055800,17.74
2009-06-16,24.36,24.55,24.09,24.22,30526700,17.80
2009-06-15,24.78,24.92,24.35,24.63,31969100,18.10
2009-06-12,24.65,25.05,24.59,25.01,27039800,18.38
2009-06-11,24.36,25.00,24.30,24.79,35597300,18.22
2009-06-10,24.32,24.44,24.14,24.28,33411000,17.84
2009-06-09,24.44,24.58,24.12,24.21,30352600,17.79
2009-06-08,24.22,24.57,24.03,24.40,29625800,17.93
2009-06-05,24.60,24.75,24.44,24.56,25765300,18.05
2009-06-04,24.64,24.77,24.24,24.36,32978000,17.90
2009-06-03,24.67,24.94,24.28,24.46,34404800,17.98
2009-06-02,24.71,24.98,24.57,24.84,29322900,18.26
2009-06-01,24.97,25.11,24.56,24.64,27941800,18.11
2009-05-29,24.73,24.79,24.24,24.79,25233700,18.22
2009-05-28,24.22,24.83,24.01,24.63,26422300,18.10
2009-05-27,24.44,24.75,23.97,24.07,25870500,17.69
2009-05-26,23.80,24.57,23.61,24.51,32507500,18.01
2009-05-22,23.59,23.93,23.38,23.68,23530700,17.40
2009-05-21,23.98,24.25,23.45,23.67,30920300,17.40
2009-05-20,24.86,24.86,24.09,24.13,37882000,17.73
2009-05-19,24.75,24.84,24.63,24.67,24914600,18.13
2009-05-18,25.02,25.16,24.46,24.59,36769400,18.07
2009-05-15,25.09,25.21,24.62,24.88,26496700,18.29
2009-05-14,25.42,25.42,24.90,24.98,30646700,18.36
2009-05-13,25.40,25.74,25.12,25.24,22668500,18.55
2009-05-12,25.49,25.90,25.31,25.73,23279000,18.91
2009-05-11,25.22,25.63,25.07,25.36,25613100,18.64
2009-05-08,25.70,25.83,25.06,25.25,41608900,18.56
2009-05-07,26.20,26.42,25.33,25.45,53202900,18.70
2009-05-06,26.64,26.78,26.27,26.69,24744600,19.62
2009-05-05,26.51,26.75,26.35,26.50,19289800,19.48
2009-05-04,26.11,26.73,26.11,26.69,27262100,19.62
2009-05-01,25.88,26.01,25.46,26.01,22080500,19.12
2009-04-30,25.83,25.95,25.34,25.62,32452800,18.83
2009-04-29,25.90,26.09,25.35,25.52,33417200,18.76
2009-04-28,25.20,25.98,25.00,25.65,26093400,18.85
2009-04-27,25.20,25.44,24.90,25.31,27429900,18.60
2009-04-24,25.56,25.76,25.00,25.16,28151000,18.49
2009-04-23,26.00,26.02,25.24,25.50,31435600,18.74
2009-04-22,25.80,26.43,25.46,25.74,50205600,18.92
2009-04-21,25.20,25.43,24.98,25.28,31561600,18.58
2009-04-20,25.65,25.95,25.14,25.29,27395300,18.59
2009-04-17,26.28,26.48,25.83,25.95,38768500,19.07
2009-04-16,25.65,26.29,25.40,25.99,32196800,19.10
2009-04-15,25.33,25.67,25.25,25.45,26884500,18.70
2009-04-14,25.80,25.80,25.23,25.28,28959500,18.58
2009-04-13,25.93,26.23,25.58,26.02,20062700,19.12
2009-04-09,25.70,26.30,25.66,26.10,28114700,19.18
2009-04-08,25.40,25.77,25.10,25.39,24619300,18.66
2009-04-07,25.77,25.84,25.29,25.53,25641400,18.76
2009-04-06,26.40,26.65,26.05,26.59,26659400,19.24
2009-04-03,26.72,26.97,26.53,26.83,25397200,19.41
2009-04-02,26.50,27.09,26.02,26.54,34390700,19.20
2009-04-01,24.77,26.09,24.77,25.92,28587200,18.76
2009-03-31,25.44,25.59,25.10,25.20,36371300,18.24
2009-03-30,25.49,25.69,24.88,25.16,30121300,18.21
2009-03-27,25.94,26.30,25.80,26.00,22141400,18.81
2009-03-26,26.38,26.57,25.60,26.35,35361500,19.07
2009-03-25,26.47,26.59,25.64,26.18,39049300,18.94
2009-03-24,26.63,26.85,26.20,26.33,27414200,19.05
2009-03-23,25.94,26.96,25.71,26.92,43655000,19.48
2009-03-20,25.84,26.13,25.23,25.33,46474300,18.33
2009-03-19,26.05,26.09,25.19,25.60,32987500,18.52
2009-03-18,25.25,26.25,25.11,25.70,37357300,18.60
2009-03-17,24.33,25.48,24.06,25.37,37695200,18.36
2009-03-16,24.50,24.87,24.35,24.36,29189500,17.63
2009-03-13,24.63,24.75,23.86,24.27,27803200,17.56
2009-03-12,23.49,24.43,23.28,24.35,39954500,17.62
2009-03-11,23.24,23.64,22.95,23.35,33882600,16.90
2009-03-10,22.10,23.09,21.93,23.02,44400200,16.66
2009-03-09,22.09,22.78,21.62,21.72,38643300,15.72
2009-03-06,22.77,23.41,21.82,22.58,47881200,16.34
2009-03-05,22.56,23.46,22.18,22.56,48618600,16.32
2009-03-04,23.07,23.43,22.55,23.00,37300600,16.64
2009-03-03,23.15,23.88,22.33,22.67,48163400,16.40
2009-03-02,22.80,23.83,21.44,23.04,43542100,16.67
2009-02-27,23.44,24.14,23.33,23.77,37716700,17.20
2009-02-26,24.05,24.41,23.83,24.09,41741600,17.43
2009-02-25,23.46,24.12,23.15,23.71,61244800,17.16
2009-02-24,22.69,23.41,22.30,23.25,39478800,16.82
2009-02-23,23.80,23.95,22.53,22.68,36406000,16.41
2009-02-20,23.13,23.94,22.90,23.58,39915900,17.06
2009-02-19,23.26,23.63,23.11,23.19,28024600,16.78
2009-02-18,23.35,23.40,22.75,22.96,28523800,16.61
2009-02-17,23.62,23.85,22.99,23.22,38112000,16.80
2009-02-13,24.31,24.75,24.15,24.19,23517600,17.50
2009-02-12,24.17,24.41,23.52,24.29,40520300,17.58
2009-02-11,24.88,24.88,24.15,24.44,26144000,17.69
2009-02-10,25.70,25.99,24.40,24.56,38130200,17.77
2009-02-09,26.12,26.23,25.70,25.89,22255100,18.73
2009-02-06,25.18,26.38,25.16,26.08,30843100,18.87
2009-02-05,24.57,25.49,24.41,25.15,29736300,18.20
2009-02-04,25.52,25.94,24.40,24.66,35628200,17.84
2009-02-03,25.44,25.60,24.78,25.37,31427100,18.36
2009-02-02,24.97,25.44,24.48,25.16,27045300,18.21
2009-01-30,24.77,24.95,24.25,24.62,38075300,17.82
2009-01-29,25.54,25.54,24.33,24.71,44475100,17.88
2009-01-28,25.25,26.38,24.77,25.91,56239500,18.75
2009-01-27,26.02,26.46,25.70,25.93,34692600,18.76
2009-01-26,25.91,27.11,25.91,26.83,36092300,19.41
2009-01-23,25.07,26.32,24.76,26.12,34115600,18.90
2009-01-22,25.18,25.90,24.97,25.51,30169400,18.46
2009-01-21,25.22,25.81,25.12,25.79,38034600,18.66
2009-01-20,25.18,25.75,24.88,25.02,34309600,18.11
2009-01-16,25.87,25.95,24.88,25.23,33338600,18.26
2009-01-15,25.28,25.34,23.90,25.12,43214400,18.18
2009-01-14,25.61,25.75,25.01,25.41,35365400,18.39
2009-01-13,25.88,26.03,25.31,25.99,31596000,18.81
2009-01-12,26.73,26.95,25.72,25.94,34301100,18.77
2009-01-09,27.16,27.44,26.59,26.68,30941600,19.31
2009-01-08,26.92,27.35,26.82,27.18,21431200,19.67
2009-01-07,27.65,27.65,27.00,27.21,30532700,19.69
2009-01-06,28.51,28.70,28.00,28.30,28746100,20.18
2009-01-05,28.80,28.89,28.06,28.43,32414700,20.27
2009-01-02,28.74,29.46,28.43,29.42,21879800,20.98
2008-12-31,28.19,28.88,27.85,28.50,20764700,20.32
2008-12-30,27.90,28.23,27.47,28.23,20614900,20.13
2008-12-29,28.02,28.08,27.32,27.86,17102000,19.87
2008-12-26,27.98,28.13,27.78,27.94,8195100,19.93
2008-12-24,27.78,28.07,27.70,27.83,6821400,19.85
2008-12-23,28.27,28.55,27.61,27.72,21580800,19.77
2008-12-22,28.14,28.65,27.53,28.13,24553200,20.06
2008-12-19,28.00,28.46,27.50,28.12,48656700,20.05
2008-12-18,28.40,28.85,27.50,27.72,33177300,19.77
2008-12-17,28.01,28.70,27.54,28.12,30397800,20.05
2008-12-16,27.25,28.40,27.06,28.23,44733600,20.13
2008-12-15,27.65,27.94,26.57,27.13,42601000,19.35
2008-12-12,27.42,28.47,27.28,28.18,32808600,20.10
2008-12-11,27.65,28.51,27.51,27.94,38939000,19.93
2008-12-10,29.36,29.68,27.63,28.08,44502100,20.02
2008-12-09,29.83,30.18,28.76,29.16,39560600,20.80
2008-12-08,28.90,30.65,28.84,29.98,45880900,21.38
2008-12-05,27.63,28.84,26.97,28.15,51201500,20.07
2008-12-04,28.29,29.64,27.65,28.17,44983000,20.09
2008-12-03,27.41,29.37,27.30,29.08,42681000,20.74
2008-12-02,27.34,28.25,27.20,28.04,36969500,20.00
2008-12-01,28.00,28.07,26.90,26.96,36892700,19.23
2008-11-28,28.19,28.72,28.10,28.56,16044400,20.37
2008-11-26,26.64,28.67,26.39,28.39,39462000,20.25
2008-11-25,27.63,27.90,25.58,27.29,43187500,19.46
2008-11-24,25.77,27.75,25.75,26.94,54986100,19.21
2008-11-21,25.05,25.35,23.32,25.19,57855900,17.96
2008-11-20,24.91,26.68,24.15,24.51,57113200,17.48
2008-11-19,26.50,26.89,25.11,25.23,35461900,17.99
2008-11-18,26.55,27.27,25.50,26.57,45527900,18.95
2008-11-17,27.32,27.53,26.41,26.77,31965200,19.09
2008-11-14,28.02,28.99,26.57,27.65,38959900,19.72
2008-11-13,26.12,28.74,25.75,28.67,45718400,20.45
2008-11-12,26.88,27.25,26.00,26.18,28552400,18.67
2008-11-11,27.28,28.10,26.91,27.33,26618400,19.49
2008-11-10,27.78,28.10,26.97,27.47,24611600,19.59
2008-11-07,26.22,27.20,26.22,27.00,28701700,19.25
2008-11-06,26.92,27.59,25.73,25.99,35549700,18.53
2008-11-05,28.80,28.90,27.00,27.15,33995600,19.36
2008-11-04,28.55,29.91,28.43,29.28,39444700,20.88
2008-11-03,26.87,28.21,26.85,27.81,25954400,19.83
2008-10-31,26.94,28.30,26.77,26.77,43585300,19.09
2008-10-30,27.79,28.00,26.45,27.10,31707500,19.33
2008-10-29,27.53,28.00,26.35,26.90,46814700,19.18
2008-10-28,25.09,27.83,24.92,27.61,51075900,19.69
2008-10-27,24.59,25.50,24.00,24.39,34125000,17.39
2008-10-24,23.12,25.62,23.11,24.68,46490000,17.60
2008-10-23,23.86,25.80,23.85,25.26,54898900,18.01
2008-10-22,25.00,25.35,23.00,23.78,48232700,16.96
2008-10-21,26.78,27.17,25.42,25.73,32938100,18.35
2008-10-20,25.68,27.08,25.29,26.99,35154200,19.25
2008-10-17,24.90,26.75,24.50,25.29,42494600,18.04
2008-10-16,24.91,25.75,23.91,25.46,51195900,18.16
2008-10-15,26.00,26.12,24.57,24.62,47763900,17.56
2008-10-14,27.56,28.51,26.05,26.68,49659400,19.03
2008-10-13,23.27,26.13,23.01,26.07,51210300,18.59
2008-10-10,22.14,24.82,20.90,22.42,80121000,15.99
2008-10-09,24.82,25.22,22.52,23.00,59864600,16.40
2008-10-08,25.02,26.13,23.95,24.73,65698600,17.64
2008-10-07,27.40,27.80,25.72,25.74,43511200,18.07
2008-10-06,27.48,27.82,26.00,26.86,53354600,18.86
2008-10-03,28.25,29.37,27.86,28.12,42475700,19.74
2008-10-02,28.20,28.59,27.65,27.97,32509100,19.64
2008-10-01,28.15,28.49,27.05,28.09,37712600,19.72
2008-09-30,28.35,29.02,27.92,27.92,45946700,19.60
2008-09-29,29.63,30.00,27.56,27.75,42345100,19.48
2008-09-26,29.60,30.10,29.41,30.00,24635700,21.06
2008-09-25,29.24,30.55,29.06,30.07,32768900,21.11
2008-09-24,29.01,29.17,28.27,28.98,23577100,20.35
2008-09-23,29.29,29.93,28.65,28.75,26791000,20.18
2008-09-22,30.46,30.50,28.90,29.21,27506800,20.51
2008-09-19,30.66,31.18,29.25,30.43,44183200,21.36
2008-09-18,28.88,29.68,27.51,29.08,55379500,20.42
2008-09-17,29.41,29.64,28.25,28.80,53769200,20.22
2008-09-16,29.57,30.29,29.08,29.88,42645600,20.98
2008-09-15,30.73,31.12,29.96,29.96,36093800,21.03
2008-09-12,31.38,31.57,30.69,31.54,23375100,22.14
2008-09-11,31.25,31.61,30.65,31.56,27766200,22.16
2008-09-10,32.49,32.49,31.49,31.55,30306300,22.15
2008-09-09,32.37,33.10,32.26,32.55,39611700,22.85
2008-09-08,32.13,32.68,31.56,32.55,29628100,22.85
2008-09-05,31.36,31.74,31.02,31.50,22855300,22.11
2008-09-04,32.25,32.60,31.52,31.58,29933100,22.17
2008-09-03,32.12,32.68,32.10,32.42,19535100,22.76
2008-09-02,32.53,33.15,32.08,32.25,29280800,22.64
2008-08-29,32.01,32.81,31.99,31.99,31327200,22.46
2008-08-28,31.40,32.40,31.40,32.23,27859500,22.63
2008-08-27,30.71,31.38,30.50,31.20,18922300,21.90
2008-08-26,30.50,30.71,30.25,30.62,19235000,21.50
2008-08-25,31.03,31.07,30.41,30.52,15946300,21.43
2008-08-22,30.90,31.47,30.76,31.17,18071100,21.88
2008-08-21,30.46,30.86,30.32,30.76,15795500,21.60
2008-08-20,30.96,31.01,30.39,30.69,20968800,21.55
2008-08-19,31.27,31.32,30.61,30.80,17668400,21.62
2008-08-18,31.77,32.18,31.21,31.40,18501200,22.04
2008-08-15,31.18,31.92,31.16,31.66,21949200,22.23
2008-08-14,31.15,31.48,30.63,31.12,24677300,21.85
2008-08-13,31.52,31.61,30.84,31.30,21990900,21.97
2008-08-12,31.94,31.95,31.50,31.65,23567500,22.22
2008-08-11,30.97,31.88,30.96,31.84,26786600,22.35
2008-08-08,30.42,31.16,30.32,30.97,36738000,21.74
2008-08-07,30.59,30.96,30.16,30.31,31064300,21.28
2008-08-06,30.90,31.39,30.45,30.87,24954400,21.67
2008-08-05,30.35,31.15,30.13,31.05,27158800,21.80
2008-08-04,30.47,30.55,29.72,30.17,23566000,21.18
2008-08-01,31.01,31.67,30.18,30.44,36075600,21.37
2008-07-31,30.85,31.68,30.77,30.81,42553200,21.63
2008-07-30,30.92,31.09,30.53,30.91,23716700,21.70
2008-07-29,30.68,31.10,30.56,30.70,28850900,21.55
2008-07-28,31.49,31.50,30.60,30.63,27573600,21.50
2008-07-25,31.90,32.08,31.29,31.40,21136200,22.04
2008-07-24,32.82,32.82,31.56,31.70,34426800,22.26
2008-07-23,32.79,33.56,32.16,33.06,41224100,23.21
2008-07-22,31.56,31.85,31.17,31.82,32437100,22.34
2008-07-21,32.20,32.45,31.71,31.83,18728100,22.35
2008-07-18,32.00,32.12,31.47,32.12,28433900,22.55
2008-07-17,32.09,32.14,31.34,31.75,32490700,22.29
2008-07-16,32.12,32.45,31.58,31.92,31145000,22.41
2008-07-15,31.68,32.50,31.51,31.95,27322900,22.43
2008-07-14,32.91,32.98,32.20,32.37,19889100,22.73
2008-07-11,32.50,32.95,32.25,32.58,27656900,22.87
2008-07-10,32.60,32.97,32.46,32.77,27771500,23.01
2008-07-09,33.05,33.25,32.10,32.12,20678100,22.55
2008-07-08,32.37,33.03,32.25,32.96,28531800,23.14
2008-07-07,32.69,33.20,32.14,32.68,25963300,22.66
2008-07-03,32.95,32.99,32.13,32.58,22429600,22.59
2008-07-02,33.47,33.51,32.84,32.89,26577400,22.81
2008-07-01,33.41,33.59,32.95,33.30,33947000,23.09
2008-06-30,32.75,33.84,32.63,33.69,33457400,23.36
2008-06-27,33.50,33.51,32.76,32.76,44127800,22.72
2008-06-26,34.78,34.78,33.47,33.47,36642100,23.21
2008-06-25,34.89,35.25,34.40,34.47,35768500,23.90
2008-06-24,34.19,34.65,33.93,34.27,24954200,23.76
2008-06-23,34.51,34.70,34.25,34.38,28457500,23.84
2008-06-20,35.14,35.59,34.41,34.43,43385000,23.88
2008-06-19,35.22,35.52,34.78,35.15,27323000,24.38
2008-06-18,35.53,35.61,35.17,35.25,23924800,24.44
2008-06-17,36.28,36.31,35.64,35.69,20220500,24.75
2008-06-16,35.95,36.34,35.63,36.17,27088200,25.08
2008-06-13,36.56,36.80,36.03,36.68,20589700,25.44
2008-06-12,36.37,36.75,36.05,36.39,24926400,25.24
2008-06-11,37.11,37.19,35.93,36.14,35481900,25.06
2008-06-10,37.00,37.61,36.55,37.22,34005000,25.81
2008-06-09,38.41,38.76,36.94,37.56,31422900,26.05
2008-06-06,39.23,39.33,38.13,38.21,26983700,26.50
2008-06-05,38.60,39.66,38.55,39.46,22529200,27.36
2008-06-04,38.53,38.74,38.13,38.50,21995000,26.70
2008-06-03,39.41,39.49,38.52,38.78,24214500,26.89
2008-06-02,39.67,39.91,38.99,39.35,19649300,27.29
2008-05-30,40.25,40.25,39.80,39.90,25691300,27.67
2008-05-29,39.36,40.54,39.27,40.20,24424400,27.88
2008-05-28,39.12,39.54,39.01,39.51,22095500,27.40
2008-05-27,38.62,39.19,38.31,38.83,17192100,26.93
2008-05-23,39.04,39.36,38.35,38.53,14600100,26.72
2008-05-22,38.87,39.43,38.68,39.18,16342200,27.17
2008-05-21,39.38,39.54,38.71,38.89,18176200,26.97
2008-05-20,40.26,40.42,39.25,39.37,24538000,27.30
2008-05-19,40.10,40.70,39.83,40.51,19895700,28.09
2008-05-16,39.85,40.22,39.65,40.07,25263800,27.79
2008-05-15,39.71,39.98,39.33,39.86,21132000,27.64
2008-05-14,39.36,40.24,39.26,39.61,24252900,27.47
2008-05-13,39.13,39.62,39.10,39.26,13076300,27.23
2008-05-12,38.61,39.26,38.55,39.11,14875800,27.12
2008-05-09,38.56,38.86,38.30,38.59,15295100,26.76
2008-05-08,38.89,39.31,38.55,38.86,20118800,26.95
2008-05-07,39.22,39.47,38.72,38.82,24700600,26.92
2008-05-06,39.54,39.78,39.04,39.56,24322500,27.43
2008-05-05,40.06,40.10,39.40,39.85,18111800,27.63
2008-05-02,40.02,40.23,39.53,40.13,21788800,27.83
2008-05-01,39.29,40.01,39.19,39.94,24411700,27.70
2008-04-30,38.59,39.38,38.55,38.71,23438100,26.84
2008-04-29,38.33,38.79,38.10,38.59,15372400,26.76
2008-04-28,38.60,38.95,38.21,38.30,26432100,26.56
2008-04-25,38.77,38.99,38.15,38.58,16152900,26.75
2008-04-24,38.54,39.02,38.28,38.65,19333200,26.80
2008-04-23,37.91,38.98,37.87,38.53,27518500,26.72
2008-04-22,37.91,38.04,37.03,37.81,26585800,26.22
2008-04-21,37.46,37.88,37.08,37.59,25029000,26.07
2008-04-18,37.87,38.10,37.44,37.51,25385500,26.01
2008-04-17,37.43,38.00,37.29,37.57,18551900,26.05
2008-04-16,37.57,37.89,37.10,37.61,25822300,26.08
2008-04-15,37.31,37.73,37.11,37.33,15583800,25.89
2008-04-14,37.21,37.79,37.02,37.20,16991400,25.80
2008-04-11,37.82,38.15,37.21,37.30,18309200,25.87
2008-04-10,38.12,38.59,38.01,38.20,17999200,26.49
2008-04-09,38.74,38.96,37.74,38.19,21310500,26.48
2008-04-08,38.66,38.99,38.07,38.80,19920900,26.91
2008-04-07,38.84,39.24,38.55,39.01,18652600,26.77
2008-04-04,38.99,38.99,38.30,38.48,21573700,26.41
2008-04-03,38.50,39.26,38.33,39.01,18629300,26.77
2008-04-02,39.60,39.61,38.50,38.72,22941600,26.58
2008-04-01,38.70,39.57,38.68,39.48,23519400,27.10
2008-03-31,37.71,38.74,37.69,38.30,29331500,26.29
2008-03-28,37.77,38.39,37.56,37.66,17293700,25.85
2008-03-27,37.92,38.20,37.60,37.66,16159700,25.85
2008-03-26,37.76,38.15,37.34,37.76,29294100,25.92
2008-03-25,37.97,38.28,37.42,38.00,24527900,26.08
2008-03-24,36.93,38.26,36.90,38.03,21303400,26.10
2008-03-20,36.24,37.00,35.25,36.85,33274600,25.29
2008-03-19,36.68,37.31,36.02,36.05,31578500,24.74
2008-03-18,36.17,37.07,35.87,37.07,34746300,25.44
2008-03-17,34.27,36.23,34.27,35.79,37720500,24.56
2008-03-14,35.70,35.81,34.65,35.03,26286100,24.04
2008-03-13,34.77,35.90,34.65,35.50,24893500,24.37
2008-03-12,36.00,36.20,35.21,35.32,25211700,24.24
2008-03-11,35.26,36.22,35.03,36.09,31295500,24.77
2008-03-10,35.06,35.25,34.26,34.65,22468900,23.78
2008-03-07,34.69,35.51,34.60,35.01,25139000,24.03
2008-03-06,35.21,35.59,34.84,35.02,21053100,24.04
2008-03-05,35.19,35.64,34.84,35.45,21726400,24.33
2008-03-04,34.75,35.00,34.25,34.87,22220300,23.93
2008-03-03,34.75,35.31,34.61,35.06,21836700,24.06
2008-02-29,35.62,35.68,34.83,34.83,33770300,23.91
2008-02-28,34.57,36.56,33.60,35.96,39797200,24.68
2008-02-27,35.28,35.81,35.10,35.20,26371400,24.16
2008-02-26,35.36,35.69,34.97,35.57,25630200,24.41
2008-02-25,34.75,35.55,34.56,35.50,24248000,24.37
2008-02-22,34.55,35.05,33.83,34.98,39795500,24.01
2008-02-21,35.00,35.12,34.22,34.47,42576600,23.66
2008-02-20,34.71,35.04,32.95,34.36,130641500,23.58
2008-02-19,38.24,38.24,35.70,35.89,55007500,24.63
2008-02-15,37.76,37.98,37.51,37.88,22894400,26.00
2008-02-14,38.75,38.82,37.56,37.84,25240200,25.97
2008-02-13,37.72,38.82,37.51,38.67,35994800,26.54
2008-02-12,36.76,37.80,36.76,37.51,26244200,25.75
2008-02-11,36.43,37.00,35.78,36.87,24884300,25.31
2008-02-08,36.87,37.00,36.00,36.37,27816500,24.96
2008-02-07,36.20,37.13,36.00,37.00,27754100,25.40
2008-02-06,37.06,37.12,36.31,36.40,23208700,24.98
2008-02-05,37.92,38.02,36.64,36.73,31136000,25.21
2008-02-04,38.29,38.50,37.94,38.16,20911800,26.19
2008-02-01,38.58,38.70,37.94,38.28,28244200,26.27
2008-01-31,36.81,38.49,36.57,38.49,38248000,26.42
2008-01-30,37.79,38.15,37.10,37.35,26218200,25.64
2008-01-29,36.70,37.95,36.66,37.89,33152600,26.01
2008-01-28,35.25,36.46,34.66,36.40,40026100,24.98
2008-01-25,36.02,36.25,35.13,35.26,40919900,24.20
2008-01-24,36.56,37.24,35.00,35.75,44843000,24.54
2008-01-23,35.34,37.02,33.32,36.69,57797600,25.18
2008-01-22,34.35,36.05,33.60,35.96,50103300,24.68
2008-01-18,37.40,37.80,35.41,36.11,48607700,24.78
2008-01-17,38.00,38.27,37.10,37.30,30203900,25.60
2008-01-16,37.60,38.85,37.55,37.87,36215500,25.99
2008-01-15,37.91,38.10,37.46,37.63,28831300,25.83
2008-01-14,38.43,38.78,38.23,38.51,21751700,26.43
2008-01-11,38.96,39.07,37.88,38.20,29822000,26.22
2008-01-10,38.72,39.67,38.17,39.40,35734300,27.04
2008-01-09,39.20,39.25,37.92,39.00,56144300,26.77
2008-01-08,41.27,41.85,37.14,39.16,72780000,26.88
2008-01-07,41.06,41.94,40.98,41.43,26773400,28.16
2008-01-04,41.03,41.77,40.84,40.89,20658200,27.79
2008-01-03,41.21,41.73,41.00,41.39,18606200,28.13
2008-01-02,41.51,41.92,40.75,41.00,20293800,27.87
2007-12-31,42.39,42.39,41.45,41.56,15252400,28.25
2007-12-28,42.25,42.79,42.04,42.44,20535900,28.85
2007-12-27,42.25,42.50,41.89,42.02,18610700,28.56
2007-12-26,41.48,42.48,41.10,42.30,20564300,28.75
2007-12-24,41.52,41.70,41.13,41.50,7664100,28.21
2007-12-21,40.61,41.67,40.40,41.48,39546000,28.20
2007-12-20,40.27,40.42,39.76,40.26,17727800,27.37
2007-12-19,40.69,40.76,39.63,39.94,25521100,27.15
2007-12-18,40.87,41.14,40.52,40.60,24066000,27.60
2007-12-17,41.04,41.14,40.44,40.50,23497500,27.53
2007-12-14,41.84,41.84,41.06,41.14,19943000,27.96
2007-12-13,41.69,41.87,41.28,41.80,28661300,28.41
2007-12-12,41.07,42.00,40.76,41.71,62243500,28.35
2007-12-11,39.64,40.69,39.06,39.46,56933900,26.82
2007-12-10,38.50,38.50,37.78,37.90,31715300,25.76
2007-12-07,38.82,39.18,38.45,38.47,25337700,26.15
2007-12-06,38.41,38.86,37.90,38.82,22525800,26.39
2007-12-05,37.90,38.50,37.71,38.42,22915500,26.12
2007-12-04,38.01,38.68,37.82,37.86,19369700,25.73
2007-12-03,38.49,38.75,38.09,38.28,17632400,26.02
2007-11-30,38.76,38.76,37.74,38.21,29525900,25.97
2007-11-29,37.55,38.25,37.50,38.03,23187900,25.85
2007-11-28,37.48,37.66,37.07,37.50,41422200,25.49
2007-11-27,36.57,37.04,36.25,36.73,29086300,24.97
2007-11-26,37.63,37.94,36.25,36.35,30617900,24.71
2007-11-23,37.62,37.91,37.38,37.63,11896300,25.58
2007-11-21,37.64,38.10,37.45,37.45,18048600,25.46
2007-11-20,38.24,38.41,37.69,38.03,32083000,25.85
2007-11-19,39.49,39.49,37.46,37.75,49621800,25.66
2007-11-16,39.56,40.54,39.32,39.55,43097500,26.88
2007-11-15,39.26,40.04,39.24,39.37,20616300,26.76
2007-11-14,40.05,40.10,39.21,39.34,20375700,26.74
2007-11-13,38.90,39.97,38.87,39.85,23059800,27.09
2007-11-12,39.05,39.40,38.61,38.65,20422300,26.27
2007-11-09,38.74,39.91,38.74,39.20,29672300,26.65
2007-11-08,38.69,39.61,38.58,39.34,29601700,26.74
2007-11-07,39.40,39.71,38.60,38.66,26868600,26.28
2007-11-06,40.01,40.15,39.49,40.04,20790300,27.22
2007-11-05,39.98,40.39,39.88,40.04,20573600,27.22
2007-11-02,40.70,40.83,39.79,40.42,24377500,27.47
2007-11-01,41.65,41.86,40.43,40.46,23990000,27.50
2007-10-31,41.51,41.79,41.15,41.79,24652700,28.41
2007-10-30,41.67,41.75,41.37,41.41,18217200,28.15
2007-10-29,41.69,41.98,41.33,41.74,18336400,28.37
2007-10-26,41.31,41.51,40.73,41.46,20169800,28.18
2007-10-25,41.53,41.77,40.57,41.00,23634200,27.87
2007-10-24,41.90,41.90,40.34,41.55,30140500,28.24
2007-10-23,41.50,42.15,41.21,42.02,27686700,28.56
2007-10-22,40.98,41.49,40.82,41.17,20193600,27.98
2007-10-19,41.70,41.90,41.04,41.37,27769500,28.12
2007-10-18,41.86,42.35,41.71,41.81,21053200,28.42
2007-10-17,42.57,42.57,41.33,41.93,22496900,28.50
2007-10-16,42.18,42.72,41.73,41.82,24996600,28.43
2007-10-15,42.01,42.70,42.01,42.19,18835800,28.68
2007-10-12,41.93,42.35,41.74,42.29,14777500,28.75
2007-10-11,42.00,42.57,41.50,41.61,20455700,28.28
2007-10-10,41.94,42.19,41.70,41.75,16263400,28.38
2007-10-09,41.82,42.16,41.70,41.98,14303600,28.53
2007-10-08,42.00,42.20,41.78,41.93,9009000,28.50
2007-10-05,42.09,42.24,41.76,42.14,15165500,28.64
2007-10-04,41.93,42.15,41.83,41.99,14882500,28.30
2007-10-03,42.05,42.30,41.73,41.92,17837800,28.25
2007-10-02,42.35,42.45,42.14,42.41,16307900,28.58
2007-10-01,42.42,42.50,42.04,42.23,21440200,28.46
2007-09-28,42.53,42.80,42.09,42.31,24289200,28.52
2007-09-27,42.75,42.97,42.28,42.83,21829200,28.87
2007-09-26,42.77,42.95,42.71,42.83,19093000,28.87
2007-09-25,42.23,42.63,42.20,42.57,24464800,28.69
2007-09-24,42.55,42.88,42.18,42.27,31042600,28.49
2007-09-21,42.51,42.75,42.03,42.53,34788800,28.66
2007-09-20,41.71,42.43,41.70,42.03,28924900,28.33
2007-09-19,40.79,41.93,40.78,41.58,36838000,28.02
2007-09-18,40.23,40.84,40.06,40.83,24532500,27.52
2007-09-17,40.31,40.55,39.98,40.00,25047600,26.96
2007-09-14,40.56,40.72,40.12,40.44,18636100,27.26
2007-09-13,39.93,40.90,39.15,40.77,26874700,27.48
2007-09-12,39.82,40.13,39.53,39.86,18136800,26.86
2007-09-11,39.05,39.84,39.05,39.81,20063000,26.83
2007-09-10,39.12,39.36,38.52,38.78,16497800,26.14
2007-09-07,39.42,39.49,38.64,38.73,22505200,26.10
2007-09-06,39.85,40.09,39.43,39.74,25301900,26.78
2007-09-05,40.10,40.10,39.32,39.73,21326800,26.78
2007-09-04,39.91,40.41,39.81,40.28,17761800,27.15
2007-08-31,40.10,40.29,39.45,39.87,17219700,26.87
2007-08-30,39.89,40.20,39.57,39.76,14950500,26.80
2007-08-29,39.40,40.24,39.10,40.20,18037800,27.09
2007-08-28,39.75,39.92,38.79,38.79,19863100,26.14
2007-08-27,40.09,40.39,40.00,40.10,12155200,27.03
2007-08-24,40.15,40.44,39.96,40.36,15491200,27.20
2007-08-23,39.55,40.21,39.55,40.10,18674900,27.03
2007-08-22,39.28,39.88,38.50,39.78,19556600,26.81
2007-08-21,38.35,39.30,38.17,38.75,18380200,26.12
2007-08-20,39.65,39.83,38.34,38.65,18248700,26.05
2007-08-17,38.72,39.12,37.75,39.05,35520900,26.32
2007-08-16,37.60,38.24,36.53,37.92,38581500,25.56
2007-08-15,38.23,38.59,37.00,37.99,28552700,25.60
2007-08-14,39.09,39.47,38.26,38.26,20264800,25.79
2007-08-13,39.20,39.60,38.65,39.08,18516600,26.34
2007-08-10,39.05,39.29,38.19,38.87,25376900,26.20
2007-08-09,39.81,40.20,39.00,39.25,34046900,26.45
2007-08-08,40.41,40.68,39.50,40.35,26885000,27.20
2007-08-07,40.14,40.75,39.80,40.46,24298400,27.27
2007-08-06,39.47,40.38,39.36,40.26,23655200,27.13
2007-08-03,40.31,40.84,39.40,39.45,25552500,26.59
2007-08-02,40.07,40.88,39.90,40.60,20655900,27.36
2007-08-01,39.14,40.32,38.90,40.23,35613100,27.11
2007-07-31,39.79,40.10,39.12,39.16,27464500,26.39
2007-07-30,39.43,40.00,38.83,39.77,26643700,26.80
2007-07-27,39.85,40.29,39.23,39.24,31345100,26.45
2007-07-26,40.26,41.16,39.60,39.97,47802800,26.94
2007-07-25,40.11,41.60,39.90,40.50,29368500,27.30
2007-07-24,39.50,40.32,39.20,39.68,41490500,26.74
2007-07-23,39.48,40.21,39.38,40.03,30296000,26.98
2007-07-20,39.55,39.70,38.96,39.06,27100400,26.33
2007-07-19,39.96,39.99,39.38,39.65,18186900,26.72
2007-07-18,39.84,39.98,39.27,39.63,18304800,26.71
2007-07-17,40.04,40.18,39.78,39.84,19793700,26.85
2007-07-16,40.44,40.58,40.02,40.21,14301300,27.10
2007-07-13,40.51,40.88,40.30,40.40,18582900,27.23
2007-07-12,40.02,40.54,39.69,40.48,24100300,27.28
2007-07-11,39.55,39.85,39.12,39.81,23399900,26.83
2007-07-10,40.33,40.40,39.48,39.50,27371000,26.62
2007-07-09,40.90,40.90,40.25,40.49,17170300,27.29
2007-07-06,40.80,40.98,40.34,40.66,19119700,27.40
2007-07-05,41.44,41.45,40.89,40.96,21173200,27.37
2007-07-03,41.80,41.84,41.22,41.50,14675200,27.73
2007-07-02,41.44,41.93,41.07,41.85,35968500,27.96
2007-06-29,40.95,41.54,40.84,41.50,37579100,27.73
2007-06-28,40.18,41.50,40.07,40.74,26984200,27.22
2007-06-27,39.19,40.08,39.00,39.98,22611800,26.71
2007-06-26,39.30,39.86,39.10,39.29,23753200,26.25
2007-06-25,39.10,39.87,38.85,39.08,24200500,26.11
2007-06-22,39.60,39.74,38.70,38.85,36963300,25.96
2007-06-21,39.70,39.91,39.31,39.59,18998400,26.45
2007-06-20,40.36,40.59,39.50,39.53,23672400,26.41
2007-06-19,40.00,40.40,39.85,40.24,14886700,26.89
2007-06-18,40.30,40.58,40.00,40.01,22332800,26.73
2007-06-15,40.92,40.92,40.24,40.28,36397600,26.91
2007-06-14,40.10,40.93,40.10,40.56,25410600,27.10
2007-06-13,39.39,40.01,39.03,39.98,22716700,26.71
2007-06-12,39.93,40.11,39.01,39.08,23233000,26.11
2007-06-11,40.20,40.47,39.88,40.12,18260200,26.81
2007-06-08,39.70,40.29,39.48,40.26,23533300,26.90
2007-06-07,40.20,40.50,39.09,39.52,31399600,26.40
2007-06-06,40.25,40.73,40.20,40.38,16999000,26.98
2007-06-05,40.69,40.86,40.15,40.49,18075800,27.05
2007-06-04,40.55,41.00,40.39,40.90,12936900,27.33
2007-06-01,41.40,41.45,40.23,40.53,22890400,27.08
2007-05-31,41.00,41.36,40.96,41.34,19411500,27.62
2007-05-30,40.25,41.00,40.23,40.98,20337400,27.38
2007-05-29,40.80,40.97,40.43,40.49,14919500,27.05
2007-05-25,40.47,40.97,40.43,40.76,13637100,27.23
2007-05-24,40.40,40.80,40.15,40.42,18927800,27.01
2007-05-23,40.56,40.70,40.28,40.41,14960500,27.00
2007-05-22,40.60,40.71,40.22,40.44,15461000,27.02
2007-05-21,41.10,41.30,40.43,40.55,25807200,27.09
2007-05-18,41.32,41.50,40.88,41.10,26335000,27.46
2007-05-17,41.12,41.49,40.95,41.26,22669500,27.57
2007-05-16,40.41,41.22,40.39,41.14,36275000,27.49
2007-05-15,40.18,40.69,40.10,40.39,20072900,26.99
2007-05-14,39.65,40.11,39.64,40.03,22050600,26.75
2007-05-11,39.06,39.70,39.06,39.59,17101800,26.45
2007-05-10,39.44,39.60,38.90,38.91,16649400,26.00
2007-05-09,39.33,39.75,39.18,39.47,16290500,26.37
2007-05-08,39.31,39.36,39.08,39.27,18632500,26.24
2007-05-07,39.50,39.92,39.45,39.60,15703700,26.46
2007-05-04,39.10,39.65,38.82,39.48,23780900,26.38
2007-05-03,38.89,38.98,38.44,38.90,26183900,25.99
2007-05-02,38.84,39.21,38.61,38.68,24278100,25.84
2007-05-01,38.93,39.17,38.70,38.84,25942700,25.95
2007-04-30,38.84,39.49,38.50,38.72,24832400,25.87
2007-04-27,38.83,39.12,38.52,38.64,21214900,25.82
2007-04-26,39.38,39.46,38.79,38.96,26442300,26.03
2007-04-25,39.37,39.60,38.98,39.14,25321700,26.15
2007-04-24,39.95,39.96,38.92,39.10,23942100,26.12
2007-04-23,39.94,40.14,39.35,39.77,23786300,26.57
2007-04-20,39.44,39.90,39.44,39.87,23587300,26.64
2007-04-19,38.97,39.46,38.92,39.31,16605600,26.26
2007-04-18,39.20,39.21,38.83,38.97,13636800,26.04
2007-04-17,39.15,39.25,38.96,39.19,15665600,26.18
2007-04-16,39.27,39.40,39.05,39.26,13673400,26.23
2007-04-13,38.75,39.00,38.38,38.84,15172900,25.95
2007-04-12,38.94,38.94,38.48,38.66,16976700,25.83
2007-04-11,39.44,39.44,38.83,38.94,14870000,26.02
2007-04-10,39.32,39.51,39.01,39.45,13939900,26.36
2007-04-09,39.45,39.66,39.15,39.33,13828200,26.28
2007-04-05,38.90,39.35,38.70,39.27,14726200,26.24
2007-04-04,39.74,39.76,39.22,39.23,20512700,25.97
2007-04-03,39.70,39.90,39.59,39.74,24036400,26.31
2007-04-02,39.72,39.79,39.06,39.46,39047100,26.13
2007-03-30,39.27,39.54,39.11,39.43,22285500,26.11
2007-03-29,39.28,39.32,38.76,39.17,17314300,25.93
2007-03-28,39.51,39.51,38.77,38.95,24869900,25.79
2007-03-27,39.10,39.86,39.09,39.44,28358200,26.11
2007-03-26,39.00,39.35,38.65,39.31,22727000,26.03
2007-03-23,39.33,39.33,38.75,38.88,20745900,25.74
2007-03-22,38.57,39.44,38.56,39.11,26769600,25.89
2007-03-21,37.71,39.08,37.10,38.86,32962100,25.73
2007-03-20,37.49,38.04,37.37,37.91,16990000,25.10
2007-03-19,37.17,37.80,37.13,37.58,21328700,24.88
2007-03-16,37.11,37.31,36.75,36.98,28287800,24.48
2007-03-15,37.12,37.20,36.68,36.94,17396200,24.46
2007-03-14,37.26,37.33,36.45,37.21,26124000,24.64
2007-03-13,36.73,37.48,36.65,37.26,28152200,24.67
2007-03-12,36.38,37.44,36.35,37.06,21851700,24.54
2007-03-09,36.89,36.89,36.35,36.55,14731500,24.20
2007-03-08,35.94,36.71,35.80,36.51,20621900,24.17
2007-03-07,35.78,36.03,35.28,35.43,27808600,23.46
2007-03-06,36.05,36.18,35.66,36.00,23282700,23.84
2007-03-05,36.04,36.79,35.60,35.72,23101300,23.65
2007-03-02,36.65,36.99,36.36,36.44,20460100,24.13
2007-03-01,36.17,36.98,35.75,36.71,25318800,24.31
2007-02-28,36.70,36.89,36.21,36.80,28719400,24.36
2007-02-27,37.32,37.72,35.19,36.15,33856700,23.93
2007-02-26,37.00,37.57,36.98,37.50,20111100,24.83
2007-02-23,36.98,37.17,36.80,37.00,12230000,24.50
2007-02-22,37.16,37.40,36.89,37.05,14782000,24.53
2007-02-21,37.50,37.50,37.18,37.21,16159800,24.64
2007-02-20,37.51,37.75,37.35,37.36,17002300,24.74
2007-02-16,37.02,37.49,36.87,37.48,16460800,24.82
2007-02-15,37.31,37.37,37.03,37.23,14170000,24.65
2007-02-14,37.25,37.56,37.08,37.19,21634700,24.62
2007-02-13,36.90,37.37,36.84,37.19,13865300,24.62
2007-02-12,36.75,37.15,36.69,36.96,13338200,24.47
2007-02-09,37.49,37.72,36.83,36.90,20594500,24.43
2007-02-08,37.08,37.50,36.94,37.38,16408500,24.75
2007-02-07,37.44,37.61,36.88,37.16,34762800,24.60
2007-02-06,37.70,37.96,37.44,37.51,22771000,24.84
2007-02-05,37.67,38.10,37.65,37.79,25967600,25.02
2007-02-02,37.75,38.18,37.61,38.12,20842400,25.24
2007-02-01,37.70,37.81,37.47,37.75,19829500,24.99
2007-01-31,37.08,37.88,37.08,37.63,28401000,24.91
2007-01-30,36.62,37.19,36.57,37.09,19797900,24.56
2007-01-29,36.35,36.94,36.29,36.51,19843900,24.17
2007-01-26,36.37,36.79,36.00,36.40,24425400,24.10
2007-01-25,37.30,37.70,36.48,36.79,31644000,24.36
2007-01-24,36.06,36.95,35.85,36.63,34047400,24.25
2007-01-23,35.14,35.74,34.99,35.36,17772400,23.41
2007-01-22,35.24,35.53,35.00,35.27,21407700,23.35
2007-01-19,35.30,35.35,34.87,35.07,21667700,23.22
2007-01-18,34.65,35.81,34.40,35.02,27959700,23.19
2007-01-17,34.60,34.66,34.31,34.49,17907600,22.84
2007-01-16,34.94,34.95,34.44,34.63,16349700,22.93
2007-01-12,34.60,34.91,34.42,34.73,20216700,22.99
2007-01-11,34.09,34.52,33.60,34.49,24335100,22.84
2007-01-10,34.20,35.00,31.94,34.03,29964300,22.53
2007-01-09,33.85,34.41,33.66,33.94,40082600,22.47
2007-01-08,33.40,34.01,33.21,33.81,40237400,22.39
2007-01-05,34.40,34.54,33.95,33.96,36561800,22.25
2007-01-04,34.95,35.24,34.07,34.50,44285400,22.60
2007-01-03,35.67,35.78,34.78,34.95,33694300,22.90
2006-12-29,35.66,36.21,35.65,35.75,28609800,23.42
2006-12-28,35.30,35.66,35.25,35.50,12881700,23.26
2006-12-27,35.05,35.50,35.01,35.42,18394200,23.21
2006-12-26,34.96,35.15,34.87,35.01,11359200,22.94
2006-12-22,34.99,35.45,34.85,34.98,15390600,22.92
2006-12-21,34.98,35.65,34.85,35.17,38196500,23.04
2006-12-20,35.13,35.45,34.93,34.95,29828200,22.90
2006-12-19,35.39,35.45,34.83,34.99,40192800,22.92
2006-12-18,35.75,35.95,35.28,35.47,37835400,23.24
2006-12-15,35.62,36.00,35.56,35.66,46898700,23.36
2006-12-14,35.55,35.79,35.43,35.66,19115400,23.36
2006-12-13,35.81,35.89,35.35,35.55,19515100,23.29
2006-12-12,35.20,35.66,35.08,35.64,22873000,23.35
2006-12-11,34.88,35.33,34.80,35.18,16223400,23.05
2006-12-08,34.44,35.01,34.38,34.97,15432300,22.91
2006-12-07,34.87,35.00,34.60,34.63,15802100,22.69
2006-12-06,34.68,34.81,34.25,34.78,22767000,22.79
2006-12-05,34.17,34.68,34.07,34.68,20053300,22.72
2006-12-04,34.39,34.55,34.09,34.24,28823000,22.43
2006-12-01,33.95,34.10,33.74,34.00,17956300,22.28
2006-11-30,33.47,34.20,33.40,33.91,26198000,22.22
2006-11-29,33.09,33.97,33.09,33.50,35350500,21.95
2006-11-28,32.60,33.01,32.51,32.82,22915200,21.50
2006-11-27,32.51,33.15,32.50,32.68,30516200,21.41
2006-11-24,32.67,32.94,32.44,32.67,9734000,21.40
2006-11-22,32.66,32.81,32.47,32.67,16192900,21.40
2006-11-21,33.17,33.25,32.63,32.75,22322000,21.46
2006-11-20,33.04,33.64,33.00,33.21,19580200,21.76
2006-11-17,32.30,33.29,32.30,33.20,25950600,21.75
2006-11-16,32.36,32.73,32.16,32.40,20804700,21.23
2006-11-15,32.79,33.02,31.75,32.46,38635500,21.27
2006-11-14,33.07,33.30,32.56,32.96,22929400,21.59
2006-11-13,33.05,33.48,32.97,33.06,17012100,21.66
2006-11-10,33.70,33.70,32.69,33.05,26701800,21.65
2006-11-09,34.32,34.34,33.35,33.42,46649000,21.90
2006-11-08,34.27,34.56,34.03,34.37,37423200,22.52
2006-11-07,34.30,34.50,34.20,34.30,17116300,22.47
2006-11-06,33.73,34.43,33.72,34.30,20964800,22.47
2006-11-03,34.04,34.10,33.46,33.72,29973100,22.09
2006-11-02,33.95,34.12,33.71,34.02,24514100,22.29
2006-11-01,34.49,34.50,33.72,33.76,26020600,22.12
2006-10-31,34.10,34.31,33.57,34.25,24652200,22.44
2006-10-30,34.23,34.40,33.85,33.92,21751400,22.22
2006-10-27,34.40,34.45,34.13,34.22,17788800,22.42
2006-10-26,34.35,34.70,34.17,34.40,23587800,22.54
2006-10-25,34.66,34.79,34.20,34.33,20855100,22.49
2006-10-24,34.65,35.00,34.21,34.73,20145600,22.75
2006-10-23,34.50,34.85,34.03,34.71,30098400,22.74
2006-10-20,33.98,34.76,33.50,34.44,25922600,22.56
2006-10-19,33.30,33.97,33.25,33.75,25436900,22.11
2006-10-18,33.25,33.40,32.61,32.94,23341000,21.58
2006-10-17,32.85,33.06,32.60,33.06,16116700,21.66
2006-10-16,33.46,33.47,32.84,32.99,19349600,21.61
2006-10-13,33.60,33.67,33.16,33.60,51266400,22.01
2006-10-12,33.00,33.61,32.98,33.60,28861500,22.01
2006-10-11,32.77,33.16,32.66,32.96,47329400,21.59
2006-10-10,32.25,32.81,32.21,32.77,29582800,21.47
2006-10-09,32.05,32.41,31.82,32.18,16402500,21.08
2006-10-06,31.91,32.13,31.57,31.78,18513700,20.82
2006-10-05,32.55,32.55,31.87,31.93,23756400,20.92
2006-10-04,32.61,32.93,32.32,32.72,26947100,21.22
2006-10-03,32.35,32.73,32.22,32.55,18683100,21.11
2006-10-02,32.56,32.93,32.19,32.23,19840600,20.90
2006-09-29,32.37,32.57,32.10,32.56,23369700,21.12
2006-09-28,32.57,32.59,32.17,32.37,54407500,20.99
2006-09-27,33.30,33.58,32.37,32.57,22673300,21.12
2006-09-26,33.58,33.64,33.10,33.35,21133900,21.63
2006-09-25,33.23,33.76,33.10,33.49,26185400,21.72
2006-09-22,32.38,33.03,32.28,32.90,21921300,21.34
2006-09-21,32.07,32.62,31.98,32.28,32214700,20.93
2006-09-20,31.68,32.17,31.42,32.06,17640000,20.79
2006-09-19,31.41,31.59,31.23,31.44,12911100,20.39
2006-09-18,31.94,31.94,31.36,31.41,16720100,20.37
2006-09-15,32.35,32.35,31.71,31.86,17711100,20.66
2006-09-14,31.92,32.34,31.90,32.25,22006700,20.91
2006-09-13,31.97,32.06,31.67,31.86,16213400,20.66
2006-09-12,31.60,32.14,31.57,31.90,20730500,20.69
2006-09-11,31.40,31.78,31.29,31.60,13676600,20.49
2006-09-08,31.35,31.58,31.09,31.35,7873500,20.33
2006-09-07,31.57,31.60,31.13,31.28,10442100,20.29
2006-09-06,31.67,31.81,31.49,31.56,10128000,20.47
2006-09-05,31.76,31.78,31.35,31.71,10498200,20.56
2006-09-01,31.33,31.82,31.25,31.61,12057000,20.50
2006-08-31,31.28,31.37,31.06,31.13,9475600,20.19
2006-08-30,31.30,31.41,31.14,31.19,10230400,20.23
2006-08-29,30.97,31.30,30.86,31.27,9200000,20.28
2006-08-28,30.67,31.03,30.54,30.97,9583600,20.08
2006-08-25,30.30,30.72,30.30,30.63,7215800,19.86
2006-08-24,30.61,30.67,30.45,30.47,9041800,19.76
2006-08-23,30.58,30.71,30.32,30.48,7220000,19.77
2006-08-22,30.57,30.83,30.52,30.55,10205200,19.81
2006-08-21,30.55,30.69,30.52,30.56,8487900,19.82
2006-08-18,30.45,30.88,30.28,30.51,14053900,19.79
2006-08-17,30.25,30.48,30.10,30.45,9395200,19.75
2006-08-16,30.40,30.40,30.24,30.25,8491800,19.62
2006-08-15,30.40,30.50,30.14,30.36,10892800,19.69
2006-08-14,30.46,30.65,29.92,29.99,12226500,19.45
2006-08-11,30.27,30.52,30.00,30.22,9038400,19.60
2006-08-10,30.00,30.24,29.82,30.22,17905400,19.60
2006-08-09,30.91,31.16,30.16,30.24,22652800,19.61
2006-08-08,30.85,30.89,30.56,30.71,14184100,19.92
2006-08-07,30.84,31.14,30.55,30.79,10407900,19.97
2006-08-04,30.90,31.08,30.75,30.97,18466200,20.08
2006-08-03,30.33,30.94,30.26,30.90,28556200,20.04
2006-08-02,30.00,30.59,29.93,30.58,17660900,19.83
2006-08-01,30.20,30.21,29.42,29.76,19161200,19.30
2006-07-31,29.87,30.07,29.58,29.99,17712200,19.45
2006-07-28,29.72,30.40,29.70,30.06,23442300,19.49
2006-07-27,29.50,30.09,29.46,29.68,22192800,19.25
2006-07-26,28.97,29.70,28.76,29.50,26686800,19.13
2006-07-25,28.00,29.77,28.00,28.95,44696100,18.77
2006-07-24,27.40,27.97,27.31,27.78,14692900,18.02
2006-07-21,27.37,27.62,27.31,27.34,11775800,17.73
2006-07-20,27.47,27.76,27.24,27.30,11934000,17.70
2006-07-19,27.10,27.58,27.04,27.47,12113000,17.81
2006-07-18,26.75,27.08,26.67,26.99,11859000,17.50
2006-07-17,26.58,26.80,26.58,26.75,12208600,17.35
2006-07-14,26.53,26.79,26.47,26.58,17941700,17.24
2006-07-13,27.16,27.26,26.35,26.56,20175100,17.22
2006-07-12,27.34,27.59,27.11,27.16,24659600,17.61
2006-07-11,27.39,27.48,27.17,27.24,25058300,17.67
2006-07-10,27.82,27.97,27.38,27.38,27057200,17.76
2006-07-07,27.64,27.74,27.47,27.74,14535200,17.99
2006-07-06,27.60,27.70,27.45,27.66,13688700,17.94
2006-07-05,28.00,28.15,27.87,27.90,18008800,17.88
2006-07-03,28.10,28.10,27.83,27.93,6453500,17.90
2006-06-30,27.71,27.96,27.71,27.89,17742900,17.87
2006-06-29,27.42,27.79,27.42,27.70,17314300,17.75
2006-06-28,27.27,27.44,27.24,27.41,14853300,17.56
2006-06-27,27.38,27.49,27.29,27.35,9869100,17.52
2006-06-26,27.32,27.53,27.19,27.33,11311200,17.51
2006-06-23,27.15,27.61,27.05,27.37,10474500,17.54
2006-06-22,27.34,27.44,27.13,27.29,14123800,17.49
2006-06-21,27.58,27.60,27.20,27.33,22531000,17.51
2006-06-20,27.84,28.01,27.55,27.58,20633100,17.67
2006-06-19,27.82,28.03,27.79,27.84,19188200,17.84
2006-06-16,27.73,27.90,27.66,27.79,19831300,17.81
2006-06-15,27.22,27.75,27.19,27.73,25897200,17.77
2006-06-14,26.97,27.19,26.91,27.17,17003200,17.41
2006-06-13,26.66,27.13,26.59,27.02,23118900,17.31
2006-06-12,26.69,27.09,26.65,26.66,15074200,17.08
2006-06-09,26.55,26.85,26.43,26.62,11763100,17.06
2006-06-08,26.67,26.96,26.15,26.58,26666900,17.03
2006-06-07,26.80,26.91,26.58,26.59,12151800,17.04
2006-06-06,26.60,27.08,26.50,26.73,20969200,17.13
2006-06-05,26.65,26.97,26.57,26.60,12447800,17.04
2006-06-02,26.95,26.96,26.47,26.73,13232100,17.13
2006-06-01,26.35,26.95,26.24,26.91,28728500,17.24
2006-05-31,25.85,26.07,25.68,26.06,17016800,16.70
2006-05-30,26.45,26.45,25.80,25.84,16948000,16.56
2006-05-26,25.86,26.28,25.82,26.23,12131600,16.81
2006-05-25,25.55,25.71,25.40,25.70,11518400,16.47
2006-05-24,25.32,25.53,25.20,25.46,13786600,16.31
2006-05-23,25.02,25.56,25.01,25.25,13357100,16.18
2006-05-22,25.29,25.64,25.11,25.24,17548200,16.17
2006-05-19,25.00,25.45,24.87,25.28,21721400,16.20
2006-05-18,25.05,25.19,24.72,24.74,16519700,15.85
2006-05-17,25.67,25.68,24.91,25.10,17576100,16.08
2006-05-16,25.84,25.89,25.59,25.77,8683700,16.51
2006-05-15,25.69,25.84,25.50,25.79,12266900,16.53
2006-05-12,26.11,26.14,25.62,25.62,12993200,16.42
2006-05-11,26.17,26.31,25.93,26.11,15122800,16.73
2006-05-10,26.31,26.38,26.03,26.17,11631000,16.77
2006-05-09,26.14,26.34,26.05,26.31,10193700,16.86
2006-05-08,26.10,26.25,25.95,26.14,12332200,16.75
2006-05-05,26.14,26.15,25.87,25.97,10324600,16.64
2006-05-04,26.20,26.20,25.85,25.92,10126000,16.61
2006-05-03,26.16,26.23,25.87,25.99,9909000,16.65
2006-05-02,26.33,26.34,26.12,26.16,11649800,16.76
2006-05-01,26.39,26.46,26.10,26.16,10587900,16.76
2006-04-28,26.38,26.45,26.12,26.21,14346300,16.79
2006-04-27,26.16,26.46,26.00,26.38,13090900,16.90
2006-04-26,25.77,26.35,25.70,26.16,23518800,16.76
2006-04-25,25.97,26.04,25.45,25.60,24008800,16.40
2006-04-24,25.35,25.56,25.15,25.53,15170900,16.36
2006-04-21,25.54,25.65,25.30,25.35,15300200,16.24
2006-04-20,25.75,25.78,25.34,25.34,15946900,16.24
2006-04-19,25.80,26.08,25.50,25.75,13620600,16.50
2006-04-18,25.55,26.02,25.45,25.94,15625700,16.62
2006-04-17,25.60,25.72,25.34,25.43,7822400,16.29
2006-04-13,25.58,25.68,25.44,25.58,13632500,16.39
2006-04-12,26.00,26.00,25.48,25.62,14438600,16.42
2006-04-11,25.98,26.12,25.54,25.78,16858800,16.52
2006-04-10,26.18,26.19,25.93,26.03,10113800,16.68
2006-04-07,26.46,26.53,26.11,26.16,22009100,16.76
2006-04-06,26.75,26.96,26.33,26.45,17838200,16.95
2006-04-05,26.98,27.19,26.98,27.09,18130000,17.14
2006-04-04,27.01,27.25,26.96,27.12,10970600,17.16
2006-04-03,27.23,27.24,26.93,26.95,15279100,17.06
2006-03-31,27.03,27.29,27.02,27.04,14832800,17.11
2006-03-30,27.26,27.37,27.00,27.02,17119700,17.10
2006-03-29,27.04,27.41,27.04,27.26,12516300,17.25
2006-03-28,27.25,27.40,26.94,27.02,17855100,17.10
2006-03-27,27.37,27.42,27.28,27.31,18772800,17.28
2006-03-24,27.10,27.40,27.08,27.37,28412500,17.32
2006-03-23,26.92,27.01,26.90,27.00,23436300,17.09
2006-03-22,26.32,26.95,26.32,26.92,17601400,17.04
2006-03-21,26.82,26.86,26.59,26.72,16658800,16.91
2006-03-20,27.16,27.16,26.70,26.82,14822800,16.97
2006-03-17,27.20,27.25,26.87,27.00,21617800,17.09
2006-03-16,27.18,27.35,26.88,27.11,18302200,17.16
2006-03-15,27.24,27.35,27.00,27.31,9808900,17.28
2006-03-14,27.12,27.41,27.08,27.32,19076100,17.29
2006-03-13,27.24,27.39,27.07,27.12,21282800,17.16
2006-03-10,26.99,27.25,26.81,27.23,29054400,17.23
2006-03-09,26.80,27.14,26.78,26.95,20351500,17.06
2006-03-08,26.75,26.82,26.34,26.79,21259700,16.96
2006-03-07,27.02,27.02,26.11,26.53,40720900,16.79
2006-03-06,27.34,27.70,26.78,27.02,62623900,17.10
2006-03-03,28.19,28.20,27.85,27.99,10971000,17.71
2006-03-02,28.09,28.39,27.96,28.28,14677300,17.90
2006-03-01,27.60,28.18,27.60,28.09,13455300,17.78
2006-02-28,27.65,27.77,27.54,27.59,10429500,17.46
2006-02-27,27.52,27.98,27.48,27.77,11821000,17.58
2006-02-24,27.96,28.07,27.42,27.57,13175100,17.45
2006-02-23,28.14,28.22,27.75,27.94,11205500,17.68
2006-02-22,28.37,28.37,28.06,28.25,9494100,17.88
2006-02-21,28.25,28.47,28.13,28.15,13868500,17.82
2006-02-17,28.50,28.55,28.17,28.28,15812700,17.90
2006-02-16,28.50,28.65,28.22,28.45,14127900,18.01
2006-02-15,28.12,28.39,27.93,28.32,14123800,17.92
2006-02-14,27.66,28.82,27.66,28.29,23060000,17.90
2006-02-13,27.60,27.82,27.45,27.65,16690800,17.50
2006-02-10,27.03,27.62,27.01,27.48,16476400,17.39
2006-02-09,27.30,27.39,27.02,27.13,14174200,17.17
2006-02-08,26.93,27.14,26.67,27.13,13627600,17.17
2006-02-07,27.12,27.21,26.77,26.92,14165700,17.04
2006-02-06,26.80,27.12,26.74,27.05,17962900,17.12
2006-02-03,26.52,26.93,26.40,26.79,21797800,16.96
2006-02-02,26.75,26.76,26.30,26.52,14939000,16.78
2006-02-01,26.00,26.61,25.89,26.55,18626900,16.80
2006-01-31,26.06,26.21,25.87,25.95,16168800,16.42
2006-01-30,25.87,26.16,25.85,26.05,13101800,16.49
2006-01-27,25.62,26.00,25.52,25.89,16098700,16.39
2006-01-26,25.39,25.66,25.26,25.51,15638100,16.14
2006-01-25,24.53,25.23,24.52,25.21,15592300,15.96
2006-01-24,24.50,25.00,24.50,24.66,9999600,15.61
2006-01-23,24.68,24.75,24.39,24.45,10938100,15.47
2006-01-20,24.75,24.87,24.61,24.71,13527100,15.64
2006-01-19,24.82,24.98,24.82,24.90,10346800,15.76
2006-01-18,24.70,24.87,24.66,24.82,12442900,15.71
2006-01-17,24.80,24.89,24.62,24.84,9102600,15.72
2006-01-13,24.98,25.08,24.81,24.99,10137700,15.82
2006-01-12,25.12,25.20,24.87,24.96,13113000,15.80
2006-01-11,24.87,25.09,24.76,25.07,11400400,15.87
2006-01-10,24.95,24.98,24.73,24.87,10713400,15.74
2006-01-09,24.78,25.12,24.69,25.02,18037700,15.83
2006-01-06,24.80,25.03,24.60,24.93,11802600,15.78
2006-01-05,24.91,25.10,24.90,24.95,10802900,15.58
2006-01-04,24.66,25.06,24.64,24.89,14824800,15.54
2006-01-03,24.49,24.87,24.24,24.71,16350500,15.43
2005-12-30,24.46,24.55,24.28,24.49,10990400,15.29
2005-12-29,24.62,24.85,24.57,24.62,9045600,15.37
2005-12-28,24.74,24.75,24.60,24.62,10703400,15.37
2005-12-27,24.80,24.81,24.56,24.63,8322600,15.38
2005-12-23,24.56,24.77,24.45,24.63,7000100,15.38
2005-12-22,24.32,24.69,24.31,24.58,11956700,15.35
2005-12-21,24.55,24.74,24.34,24.45,14071300,15.27
2005-12-20,24.63,24.75,24.55,24.65,12507800,15.39
2005-12-19,24.76,24.96,24.70,24.83,10363700,15.50
2005-12-16,24.97,25.26,24.82,24.96,15666500,15.59
2005-12-15,24.87,24.90,24.67,24.85,14702600,15.52
2005-12-14,25.01,25.03,24.73,24.87,10324500,15.53
2005-12-13,24.70,25.15,24.64,25.02,13201300,15.62
2005-12-12,24.88,24.97,24.73,24.86,9141900,15.52
2005-12-09,25.00,25.04,24.77,24.90,7720000,15.55
2005-12-08,25.03,25.16,24.69,24.85,12886600,15.52
2005-12-07,25.11,25.25,24.88,25.09,10262900,15.67
2005-12-06,25.60,25.60,25.15,25.20,17927700,15.74
2005-12-05,25.07,25.46,25.06,25.29,18996700,15.79
2005-12-02,25.30,25.34,25.00,25.07,14099400,15.65
2005-12-01,25.15,25.52,25.00,25.30,13957900,15.80
2005-11-30,24.95,25.35,24.80,24.91,19505200,15.55
2005-11-29,25.25,25.50,25.02,25.05,16684100,15.64
2005-11-28,24.95,25.37,24.77,25.08,24088700,15.66
2005-11-25,24.68,24.99,24.66,24.77,5196200,15.47
2005-11-23,24.68,24.83,24.66,24.68,12159900,15.41
2005-11-22,24.39,24.86,24.39,24.77,20685700,15.47
2005-11-21,24.34,24.47,24.00,24.37,18553000,15.22
2005-11-18,24.28,24.58,24.25,24.38,19830400,15.22
2005-11-17,23.75,24.25,23.75,24.17,10744100,15.09
2005-11-16,23.89,24.05,23.75,23.82,15785700,14.87
2005-11-15,23.95,24.09,23.76,23.89,20624900,14.92
2005-11-14,24.00,24.10,23.90,23.95,11626100,14.96
2005-11-11,23.86,24.00,23.83,23.95,14804500,14.96
2005-11-10,23.60,23.97,23.58,23.89,10862800,14.92
2005-11-09,23.54,23.74,23.48,23.60,9526600,14.74
2005-11-08,23.40,23.69,23.35,23.60,10880300,14.74
2005-11-07,23.64,23.68,23.35,23.41,12785300,14.62
2005-11-04,23.60,23.74,23.35,23.66,10434000,14.77
2005-11-03,24.05,24.05,23.36,23.52,22700600,14.69
2005-11-02,23.88,23.97,23.79,23.91,11023500,14.93
2005-11-01,23.86,23.86,23.60,23.78,18368700,14.85
2005-10-31,23.85,24.00,23.72,23.85,17243100,14.89
2005-10-28,23.55,23.96,23.51,23.89,11557900,14.92
2005-10-27,23.65,23.75,23.59,23.70,11232900,14.80
2005-10-26,23.70,23.83,23.62,23.65,12297800,14.77
2005-10-25,23.52,23.78,23.48,23.69,13466500,14.79
2005-10-24,23.20,23.60,23.13,23.59,20736400,14.73
2005-10-21,23.00,23.25,22.90,23.00,22884100,14.36
2005-10-20,22.95,23.14,22.53,22.54,21436800,14.07
2005-10-19,22.10,22.59,22.10,22.41,16111100,13.99
2005-10-18,22.19,22.26,22.07,22.10,10878500,13.80
2005-10-17,22.13,22.25,22.00,22.20,12171400,13.86
2005-10-14,22.25,22.36,22.04,22.20,14806700,13.86
2005-10-13,22.29,22.37,21.79,22.25,13386900,13.89
2005-10-12,22.46,22.54,22.30,22.31,11519200,13.93
2005-10-11,22.74,22.77,22.46,22.56,12264400,14.09
2005-10-10,23.11,23.78,22.67,22.76,9411300,14.21
2005-10-07,23.15,23.21,22.75,22.75,14824600,14.21
2005-10-06,23.33,23.57,23.00,23.09,14611800,14.42
2005-10-05,23.61,23.69,23.25,23.32,17215100,14.56
2005-10-04,24.08,24.08,23.92,23.96,11955500,14.76
2005-10-03,23.92,24.14,23.80,23.96,12843400,14.76
2005-09-30,23.63,24.10,23.60,23.97,13980600,14.77
2005-09-29,23.87,23.90,23.50,23.72,16578300,14.61
2005-09-28,23.73,24.03,23.60,23.90,10360300,14.72
2005-09-27,23.85,23.85,23.60,23.64,8169500,14.56
2005-09-26,23.91,23.93,23.59,23.84,8434200,14.69
2005-09-23,23.80,24.00,23.75,23.77,8820100,14.64
2005-09-22,23.97,24.04,23.70,23.83,10009600,14.68
2005-09-21,24.02,24.16,23.94,23.94,11758800,14.75
2005-09-20,24.11,24.24,24.05,24.08,11790500,14.83
2005-09-19,24.02,24.18,24.00,24.06,12688900,14.82
2005-09-16,24.02,24.36,23.87,24.23,19192600,14.93
2005-09-15,23.80,24.04,23.68,23.91,10225400,14.73
2005-09-14,23.79,23.92,23.60,23.69,9645000,14.59
2005-09-13,23.88,23.89,23.67,23.79,11556500,14.66
2005-09-12,23.99,24.02,23.82,23.82,12209700,14.67
2005-09-09,23.99,24.12,23.94,24.05,9393000,14.82
2005-09-08,24.13,24.13,23.93,24.01,7885300,14.79
2005-09-07,24.17,24.20,24.00,24.08,8884100,14.83
2005-09-06,24.00,24.24,23.96,24.24,8700400,14.93
2005-09-02,24.11,24.11,23.87,23.87,6990900,14.70
2005-09-01,24.03,24.16,23.90,24.02,8933700,14.80
2005-08-31,23.77,24.08,23.62,24.08,10452900,14.83
2005-08-30,23.73,23.83,23.59,23.81,6921000,14.67
2005-08-29,23.60,23.89,23.56,23.83,5941400,14.68
2005-08-26,23.85,23.91,23.58,23.71,7593800,14.61
2005-08-25,23.91,24.07,23.77,23.88,8583400,14.71
2005-08-24,24.18,24.23,23.88,23.91,8935300,14.73
2005-08-23,24.11,24.30,24.00,24.20,7361400,14.91
2005-08-22,24.14,24.25,24.00,24.03,7768100,14.80
2005-08-19,24.10,24.15,24.00,24.14,7342500,14.87
2005-08-18,24.08,24.15,23.96,24.05,7425000,14.82
2005-08-17,24.49,24.49,24.09,24.21,6909700,14.91
2005-08-16,24.53,24.53,24.04,24.26,10278700,14.94
2005-08-15,24.40,24.52,24.23,24.46,8594700,15.07
2005-08-12,24.74,24.77,24.35,24.46,10561100,15.07
2005-08-11,24.66,24.78,24.51,24.74,7100100,15.24
2005-08-10,24.64,24.93,24.57,24.65,10421700,15.18
2005-08-09,24.59,24.68,24.44,24.54,8492600,15.12
2005-08-08,24.62,24.64,24.39,24.47,7823800,15.07
2005-08-05,24.74,24.75,24.43,24.61,8525100,15.16
2005-08-04,24.85,24.92,24.63,24.74,8967200,15.24
2005-08-03,24.66,24.97,24.60,24.97,9917300,15.38
2005-08-02,24.47,24.88,24.47,24.66,12705500,15.19
2005-08-01,24.59,24.63,24.33,24.47,9129000,15.07
2005-07-29,24.58,24.72,24.45,24.45,11899000,15.06
2005-07-28,24.42,24.78,24.41,24.73,18047000,15.23
2005-07-27,24.12,24.31,24.08,24.31,12264800,14.98
2005-07-26,23.90,24.16,23.85,24.04,12273500,14.81
2005-07-25,23.84,24.06,23.72,23.83,10248600,14.68
2005-07-22,23.77,23.95,23.60,23.72,10228200,14.61
2005-07-21,23.95,23.98,23.56,23.71,12169200,14.61
2005-07-20,23.78,23.85,23.58,23.80,11960900,14.66
2005-07-19,23.85,24.04,23.58,23.79,7811900,14.66
2005-07-18,24.04,24.05,23.75,23.84,7874000,14.69
2005-07-15,24.10,24.17,24.01,24.12,9382800,14.86
2005-07-14,23.99,24.12,23.92,24.10,10921400,14.85
2005-07-13,23.85,23.96,23.80,23.89,8148400,14.72
2005-07-12,23.71,23.91,23.65,23.88,15167900,14.71
2005-07-11,23.74,23.82,23.61,23.79,11227400,14.66
2005-07-08,23.36,23.68,23.31,23.57,9528500,14.52
2005-07-07,23.47,23.52,23.20,23.36,8297400,14.39
2005-07-06,23.84,23.88,23.56,23.61,10154300,14.54
2005-07-05,23.92,24.28,23.86,24.10,11079600,14.65
2005-07-01,23.88,24.13,23.83,23.93,10974500,14.54
2005-06-30,23.85,23.95,23.70,23.75,11424300,14.43
2005-06-29,23.83,24.07,23.75,23.94,10554500,14.55
2005-06-28,23.70,23.74,23.50,23.70,7705900,14.40
2005-06-27,23.42,23.70,23.40,23.57,7002400,14.33
2005-06-24,23.67,23.78,23.50,23.50,7671800,14.28
2005-06-23,23.76,23.85,23.56,23.66,7420500,14.38
2005-06-22,23.99,24.10,23.74,23.78,7401300,14.45
2005-06-21,24.07,24.07,23.83,23.87,7000500,14.51
2005-06-20,23.92,24.09,23.90,24.07,8078200,14.63
2005-06-17,24.19,24.19,23.91,24.02,12119800,14.60
2005-06-16,24.10,24.11,23.80,23.95,8220500,14.56
2005-06-15,23.92,24.02,23.75,24.01,9837600,14.59
2005-06-14,23.92,23.99,23.85,23.90,7216500,14.53
2005-06-13,23.58,23.91,23.54,23.91,12859600,14.53
2005-06-10,23.49,23.67,23.40,23.63,7902700,14.36
2005-06-09,23.57,23.59,23.35,23.41,7054700,14.23
2005-06-08,23.49,23.59,23.37,23.54,5584800,14.31
2005-06-07,23.30,23.60,23.28,23.44,9307300,14.25
2005-06-06,23.30,23.38,23.25,23.30,6220000,14.16
2005-06-03,23.34,23.42,23.24,23.34,8568500,14.19
2005-06-02,23.30,23.44,23.10,23.42,9821000,14.23
2005-06-01,23.24,23.40,23.20,23.28,14260100,14.15
2005-05-31,23.55,23.66,23.35,23.38,10498900,14.21
2005-05-27,23.73,23.73,23.55,23.67,4916300,14.39
2005-05-26,23.62,23.75,23.56,23.65,6169300,14.37
2005-05-25,23.52,23.64,23.50,23.55,6194500,14.31
2005-05-24,23.62,23.68,23.54,23.61,7452800,14.35
2005-05-23,23.58,23.77,23.58,23.70,11496700,14.40
2005-05-20,23.73,23.76,23.52,23.63,11885200,14.36
2005-05-19,23.78,23.79,23.61,23.73,8415200,14.42
2005-05-18,23.50,23.73,23.50,23.68,13096200,14.39
2005-05-17,23.21,23.49,23.15,23.49,6955500,14.28
2005-05-16,23.16,23.38,23.10,23.35,5835000,14.19
2005-05-13,23.42,23.42,23.03,23.08,7247900,14.03
2005-05-12,23.40,23.50,23.21,23.25,5909200,14.13
2005-05-11,23.37,23.42,23.06,23.30,7750000,14.16
2005-05-10,23.42,23.59,23.37,23.45,6177100,14.25
2005-05-09,23.55,23.69,23.42,23.58,5754400,14.33
2005-05-06,23.73,23.80,23.45,23.62,7169800,14.36
2005-05-05,23.76,23.81,23.47,23.68,9120500,14.39
2005-05-04,23.78,23.92,23.71,23.80,8494900,14.46
2005-05-03,23.88,23.98,23.72,23.80,12351000,14.46
2005-05-02,23.95,24.03,23.78,23.78,14722200,14.45
2005-04-29,23.65,23.86,23.54,23.80,14373300,14.46
2005-04-28,23.20,23.68,23.20,23.52,13179800,14.29
2005-04-27,23.13,23.60,23.10,23.44,12324500,14.25
2005-04-26,23.37,23.37,23.16,23.16,9333300,14.08
2005-04-25,23.55,23.60,23.26,23.32,9341300,14.17
2005-04-22,23.19,23.28,22.78,23.20,7675200,14.10
2005-04-21,23.15,23.29,23.01,23.18,7970200,14.09
2005-04-20,23.15,23.28,22.91,22.96,8302000,13.95
2005-04-19,23.20,23.33,23.11,23.20,9919300,14.10
2005-04-18,23.35,23.39,23.16,23.21,14547800,14.11
2005-04-15,23.61,23.65,22.90,23.00,11558400,13.98
2005-04-14,23.92,24.07,23.64,23.65,8815700,14.37
2005-04-13,23.82,23.97,23.71,23.83,8990800,14.48
2005-04-12,23.82,23.98,23.68,23.89,9446400,14.52
2005-04-11,23.83,23.86,23.68,23.83,6828300,14.48
2005-04-08,23.92,24.05,23.68,23.75,11733100,14.43
2005-04-07,23.95,24.15,23.83,23.84,12092200,14.49
2005-04-06,24.18,24.19,23.79,23.91,10597800,14.53
2005-04-05,24.11,24.33,24.02,24.20,16597100,14.51
2005-04-04,23.78,23.99,23.62,23.91,11261600,14.34
2005-04-01,23.78,23.92,23.45,23.66,10528800,14.19
2005-03-31,23.76,23.80,23.60,23.69,9456100,14.21
2005-03-30,23.40,23.73,23.35,23.70,8782000,14.21
2005-03-29,23.49,23.74,23.29,23.33,9632500,13.99
2005-03-28,23.40,23.88,23.35,23.49,8759400,14.09
2005-03-24,23.40,23.48,23.25,23.30,5913400,13.97
2005-03-23,23.24,23.69,23.10,23.40,13153600,14.03
2005-03-22,23.24,23.35,22.99,23.04,7443500,13.82
2005-03-21,23.28,23.39,23.08,23.21,7356400,13.92
2005-03-18,23.41,23.50,23.01,23.35,14731000,14.00
2005-03-17,23.47,23.52,23.23,23.40,6744600,14.03
2005-03-16,23.60,23.76,23.36,23.42,11154900,14.04
2005-03-15,24.19,24.19,23.65,23.66,9450400,14.19
2005-03-14,24.00,24.15,23.96,24.09,7238100,14.45
2005-03-11,24.17,24.27,23.96,24.00,6167200,14.39
2005-03-10,24.19,24.30,24.06,24.12,5796900,14.46
2005-03-09,24.16,24.23,23.96,24.10,7194000,14.45
2005-03-08,24.45,24.53,24.13,24.17,6246300,14.49
2005-03-07,24.57,24.59,24.41,24.42,4895900,14.64
2005-03-04,24.54,24.62,24.37,24.49,5707500,14.69
2005-03-03,24.46,24.50,24.17,24.36,5700600,14.61
2005-03-02,24.32,24.48,24.21,24.32,6291700,14.58
2005-03-01,24.21,24.40,24.15,24.32,7716500,14.58
2005-02-28,24.22,24.22,24.00,24.06,8285800,14.43
2005-02-25,24.18,24.25,23.93,24.21,7626400,14.52
2005-02-24,24.08,24.25,23.99,24.16,6385200,14.49
2005-02-23,24.04,24.24,23.89,24.14,10739800,14.48
2005-02-22,24.28,24.50,24.00,24.03,12080100,14.41
2005-02-18,24.30,24.30,24.12,24.18,9877000,14.50
2005-02-17,24.52,24.53,24.17,24.25,10717400,14.54
2005-02-16,24.58,24.66,24.36,24.51,8971900,14.70
2005-02-15,24.45,24.74,24.37,24.52,9088000,14.70
2005-02-14,24.44,24.70,24.25,24.37,12215500,14.61
2005-02-11,24.10,24.41,23.95,24.26,10894100,14.55
2005-02-10,24.38,24.39,24.05,24.10,12460800,14.45
2005-02-09,24.67,24.69,24.37,24.38,8204800,14.62
2005-02-08,24.59,24.70,24.48,24.61,9773900,14.76
2005-02-07,24.60,24.62,24.33,24.47,7713800,14.67
2005-02-04,24.62,24.66,24.41,24.60,12973600,14.75
2005-02-03,24.74,24.80,24.47,24.62,15574800,14.76
2005-02-02,24.28,24.46,23.98,24.39,22031900,14.63
2005-02-01,24.00,24.07,23.76,23.92,20128200,14.34
2005-01-31,23.62,23.99,23.30,23.76,31318700,14.25
2005-01-28,23.51,23.69,23.33,23.62,17247500,14.16
2005-01-27,24.25,24.26,23.65,23.67,27344900,14.19
2005-01-26,24.70,24.89,24.37,24.58,12349800,14.74
2005-01-25,24.55,24.65,24.32,24.45,9248000,14.66
2005-01-24,24.67,25.01,24.52,24.54,8915500,14.72
2005-01-21,24.65,24.74,24.47,24.58,13456900,14.74
2005-01-20,24.78,24.89,24.47,24.47,12288900,14.67
2005-01-19,25.30,25.35,24.76,24.79,9806400,14.87
2005-01-18,24.39,24.94,24.39,24.88,14034300,14.92
2005-01-14,24.45,24.53,24.21,24.41,10970400,14.64
2005-01-13,24.72,24.81,24.29,24.43,11323300,14.65
2005-01-12,24.59,24.85,24.52,24.81,9269900,14.88
2005-01-11,24.89,24.92,24.57,24.65,11070400,14.78
2005-01-10,25.10,25.10,24.72,24.90,12140100,14.93
2005-01-07,25.25,25.38,25.06,25.08,10108100,15.04
2005-01-06,25.37,25.37,25.02,25.15,9020000,15.08
2005-01-05,25.43,25.79,25.42,25.44,11064500,15.06
2005-01-04,25.76,25.78,25.32,25.32,11879200,14.99
2005-01-03,25.98,25.98,25.56,25.59,9900500,15.15
2004-12-31,25.80,25.89,25.66,25.77,5900300,15.26
2004-12-30,25.98,25.99,25.75,25.76,5605100,15.25
2004-12-29,25.92,25.99,25.80,25.88,6162900,15.32
2004-12-28,25.91,26.17,25.91,26.05,4403000,15.42
2004-12-27,26.00,26.10,25.91,25.95,6861000,15.36
2004-12-23,25.93,26.07,25.90,26.03,4246800,15.41
2004-12-22,26.00,26.15,25.76,25.95,6709400,15.36
2004-12-21,25.88,26.03,25.82,25.90,7423600,15.33
2004-12-20,25.85,26.04,25.76,25.81,8625500,15.28
2004-12-17,25.70,25.91,25.60,25.70,13022500,15.22
2004-12-16,25.67,25.78,25.37,25.70,10188000,15.22
2004-12-15,25.99,26.00,25.38,25.68,9830000,15.20
2004-12-14,25.83,25.99,25.61,25.95,8966600,15.36
2004-12-13,25.57,25.89,25.43,25.76,8964900,15.25
2004-12-10,25.30,25.68,24.95,25.31,9690600,14.98
2004-12-09,25.00,25.25,24.98,25.02,9116300,14.81
2004-12-08,25.47,25.55,25.10,25.26,6829500,14.95
2004-12-07,25.62,25.75,25.39,25.41,7740800,15.04
2004-12-06,25.68,25.75,25.51,25.51,6902300,15.10
2004-12-03,26.08,26.15,25.70,25.81,7107100,15.28
2004-12-02,25.78,26.56,25.75,26.10,11306400,15.45
2004-12-01,25.40,25.89,25.31,25.78,11809900,15.26
2004-11-30,25.25,25.32,25.06,25.17,7897900,14.90
2004-11-29,25.48,25.57,25.31,25.35,7119100,15.01
2004-11-26,25.48,25.51,25.38,25.48,4031900,15.09
2004-11-24,25.28,25.37,25.15,25.36,7999200,15.01
2004-11-23,25.60,25.65,25.31,25.46,8797500,15.07
2004-11-22,25.96,26.13,25.48,25.52,11150400,15.11
2004-11-19,26.08,26.17,25.79,25.89,6118200,15.33
2004-11-18,26.20,26.27,26.01,26.11,6710200,15.46
2004-11-17,26.35,26.55,25.97,26.18,7726700,15.50
2004-11-16,26.43,26.52,26.00,26.13,8812600,15.47
2004-11-15,26.53,26.54,26.17,26.38,8151600,15.62
2004-11-12,26.10,26.70,26.08,26.67,8800100,15.79
2004-11-11,26.09,26.23,26.06,26.20,6789800,15.51
2004-11-10,26.30,26.32,25.86,25.97,9268500,15.38
2004-11-09,26.33,26.38,26.07,26.15,8933300,15.48
2004-11-08,26.34,26.44,26.12,26.29,7086500,15.56
2004-11-05,26.29,26.38,26.07,26.25,7766000,15.54
2004-11-04,25.83,26.22,25.74,26.12,9677700,15.46
2004-11-03,25.67,25.93,25.61,25.70,9345000,15.22
2004-11-02,25.46,25.95,25.46,25.52,9707100,15.11
2004-11-01,25.35,25.82,25.10,25.67,11561000,15.20
2004-10-29,25.42,25.57,25.26,25.26,10184100,14.95
2004-10-28,24.96,25.48,24.92,25.35,9346800,15.01
2004-10-27,24.70,25.18,24.55,24.96,8199500,14.78
2004-10-26,24.95,24.95,24.55,24.75,12603000,14.65
2004-10-25,24.94,25.10,24.67,24.99,9921500,14.80
2004-10-22,25.65,25.68,25.15,25.24,9646300,14.94
2004-10-21,26.46,26.50,25.34,25.68,15395300,15.20
