Date,Open,High,Low,Close,Volume,Adj Close
2014-10-20,74.14,75.22,73.92,75.14,7022000,75.14
2014-10-17,74.18,74.50,73.03,74.10,11462300,74.10
2014-10-16,73.23,74.07,72.61,73.82,14346600,73.82
2014-10-15,77.58,77.69,74.36,75.20,21047500,75.20
2014-10-14,77.83,78.63,77.67,77.98,7901100,77.98
2014-10-13,78.03,78.58,77.45,77.56,8201200,77.56
2014-10-10,77.93,79.37,77.93,78.29,10048700,78.29
2014-10-09,78.11,78.83,77.66,77.86,7072700,77.86
2014-10-08,77.41,78.49,76.81,78.24,8096100,78.24
2014-10-07,77.03,77.69,76.72,77.30,7040600,77.30
2014-10-06,77.05,77.92,76.99,77.35,5396100,77.35
2014-10-03,76.57,77.48,76.53,77.32,5779400,77.32
2014-10-02,76.21,76.91,75.96,76.23,4921200,76.23
2014-10-01,76.51,76.86,75.91,76.12,6492300,76.12
2014-09-30,76.04,76.72,75.77,76.47,5622300,76.47
2014-09-29,76.06,76.25,75.65,76.08,4922300,76.08
2014-09-26,76.25,76.57,75.86,76.49,3684100,76.49
2014-09-25,76.93,77.05,76.12,76.12,4905700,76.12
2014-09-24,75.73,77.31,75.70,77.08,8392300,77.08
2014-09-23,76.00,76.22,75.57,75.60,6708000,75.60
2014-09-22,76.79,76.86,76.25,76.31,4400900,76.31
2014-09-19,76.45,77.07,76.38,76.84,13305600,76.84
2014-09-18,76.31,76.58,75.91,76.22,4726900,76.22
2014-09-17,76.36,76.47,76.01,76.24,4239000,76.24
2014-09-16,75.64,76.57,75.60,76.32,4075600,76.32
2014-09-15,75.78,75.89,75.61,75.81,3717900,75.81
2014-09-12,75.97,76.05,75.66,75.77,5652300,75.77
2014-09-11,76.35,76.44,76.09,76.10,4953300,76.10
2014-09-10,76.79,77.08,76.37,76.51,6659900,76.51
2014-09-09,76.56,77.00,76.17,76.74,5616300,76.74
2014-09-08,77.13,77.32,76.43,76.53,5938900,76.53
2014-09-05,76.52,77.73,76.48,77.51,7841800,77.51
2014-09-04,76.16,76.60,76.11,76.56,5224000,76.56
2014-09-03,75.95,76.33,75.88,76.01,4647100,76.01
2014-09-02,75.42,75.94,75.41,75.75,4507800,75.75
2014-08-29,75.75,75.88,75.29,75.50,5041700,75.50
2014-08-28,75.47,75.94,75.47,75.90,2923700,75.90
2014-08-27,75.51,75.86,75.44,75.85,3174600,75.85
2014-08-26,75.83,76.15,75.44,75.52,4206400,75.52
2014-08-25,75.93,76.02,75.51,75.69,3383300,75.69
2014-08-22,75.78,76.20,75.64,75.73,4112700,75.73
2014-08-21,75.06,75.91,75.00,75.55,5236800,75.55
2014-08-20,74.83,75.05,74.51,74.96,4898300,74.96
2014-08-19,74.81,74.94,74.14,74.88,5047900,74.88
2014-08-18,74.15,74.68,74.05,74.49,4015700,74.49
2014-08-15,74.65,74.65,73.49,73.90,6942700,73.90
2014-08-14,73.89,74.43,73.61,74.39,6136300,74.39
2014-08-13,74.27,74.41,73.51,74.03,6619100,74.03
2014-08-12,74.31,74.44,74.01,74.22,3928200,74.22
2014-08-11,74.29,74.60,74.02,74.36,4721400,74.36
2014-08-08,74.06,74.73,73.85,74.67,4996300,74.67
2014-08-07,74.34,74.81,73.76,73.95,7049000,73.95
2014-08-06,73.19,74.29,73.18,74.20,7934800,74.20
2014-08-05,73.31,73.52,72.77,73.34,10579900,72.86
2014-08-04,73.38,73.63,73.06,73.54,5402100,73.06
2014-08-01,73.32,73.88,73.22,73.54,8223900,73.06
2014-07-31,73.99,74.25,73.54,73.58,9631600,73.10
2014-07-30,75.88,75.92,74.67,74.78,9977200,74.29
2014-07-29,75.21,76.01,75.15,75.44,6293500,74.95
2014-07-28,75.43,75.93,75.36,75.71,5509900,75.21
2014-07-25,76.19,76.36,75.80,75.97,3948400,75.47
2014-07-24,76.68,76.79,76.19,76.35,7228300,75.85
2014-07-23,76.63,77.06,76.59,76.99,3994300,76.49
2014-07-22,76.84,76.89,76.40,76.64,4383200,76.14
2014-07-21,76.76,76.91,76.48,76.77,3457600,76.27
2014-07-18,76.62,77.10,76.51,77.09,4913300,76.59
2014-07-17,76.58,77.05,76.44,76.61,4630300,76.11
2014-07-16,76.90,77.05,76.70,76.86,3743500,76.36
2014-07-15,76.56,76.93,76.56,76.84,4656900,76.34
2014-07-14,77.13,77.25,76.48,76.55,4822900,76.05
2014-07-11,76.87,76.97,76.56,76.82,4547500,76.32
2014-07-10,76.91,77.57,76.91,77.06,5372500,76.56
2014-07-09,76.77,77.33,76.62,77.21,6240100,76.70
2014-07-08,76.09,76.98,76.03,76.65,7960500,76.15
2014-07-07,75.69,76.21,75.55,76.07,5028000,75.57
2014-07-03,75.61,76.05,75.52,75.75,2874000,75.25
2014-07-02,75.26,75.90,75.25,75.62,4366800,75.13
2014-07-01,75.27,75.42,74.75,75.28,6604500,74.79
2014-06-30,75.40,75.69,74.94,75.07,6666600,74.58
2014-06-27,74.80,75.38,74.67,75.34,13960800,74.85
2014-06-26,75.52,75.61,74.70,74.91,6922100,74.42
2014-06-25,75.76,75.84,75.28,75.62,4318200,75.13
2014-06-24,76.03,76.21,75.68,75.97,5652300,75.47
2014-06-23,75.56,75.94,75.30,75.79,4267400,75.29
2014-06-20,76.16,76.17,75.12,75.68,11330700,75.18
2014-06-19,75.88,76.28,75.80,75.87,5255300,75.37
2014-06-18,75.04,75.96,74.92,75.70,6740700,75.20
2014-06-17,75.29,75.42,74.92,74.99,6544200,74.50
2014-06-16,75.11,75.48,75.02,75.34,3846900,74.85
2014-06-13,75.67,75.76,75.12,75.28,4981500,74.79
2014-06-12,76.05,76.19,75.58,75.73,5336600,75.23
2014-06-11,76.55,76.74,76.05,76.16,4463300,75.66
2014-06-10,76.81,76.94,76.51,76.62,3365700,76.12
2014-06-09,77.07,77.76,76.70,77.01,5547600,76.51
2014-06-06,77.46,77.59,77.07,77.21,4188900,76.70
2014-06-05,77.05,77.44,76.87,77.32,4695800,76.81
2014-06-04,76.60,77.30,76.53,77.13,6199900,76.63
2014-06-03,76.74,76.97,76.36,76.71,7213600,76.21
2014-06-02,76.58,77.11,76.47,76.76,4390400,76.26
2014-05-30,76.06,76.81,76.01,76.77,5964800,76.27
2014-05-29,75.67,76.19,75.57,75.98,4003500,75.48
2014-05-28,75.38,75.94,75.34,75.53,5036900,75.04
2014-05-27,75.71,75.81,75.29,75.59,5370800,75.10
2014-05-23,75.56,75.75,75.43,75.61,3703600,75.12
2014-05-22,75.79,75.92,75.24,75.39,5243700,74.90
2014-05-21,75.94,75.96,75.27,75.66,5704100,75.16
2014-05-20,76.36,76.37,75.52,75.69,7436700,75.19
2014-05-19,77.11,77.13,76.50,76.61,6131300,76.11
2014-05-16,77.00,77.38,76.65,77.01,7243800,76.51
2014-05-15,76.28,77.44,76.25,76.83,13035800,76.33
2014-05-14,79.05,79.05,78.07,78.74,5608300,78.22
2014-05-13,79.17,79.37,78.99,79.14,4363700,78.62
2014-05-12,78.95,79.23,78.65,79.15,5999800,78.63
2014-05-09,78.52,79.28,78.52,79.20,4896400,78.68
2014-05-08,78.00,78.83,78.00,78.69,4820600,78.17
2014-05-07,77.85,78.10,77.53,77.96,6086200,77.45
2014-05-06,78.33,78.39,77.97,78.01,5638900,77.02
2014-05-05,78.86,78.95,78.51,78.62,4591000,77.62
2014-05-02,79.60,79.76,79.01,79.12,5620000,78.12
2014-05-01,79.73,79.73,79.16,79.70,5098000,78.69
2014-04-30,79.59,79.93,79.51,79.71,6111700,78.70
2014-04-29,79.84,79.87,79.57,79.67,4695700,78.66
2014-04-28,78.86,79.99,78.83,79.76,9598700,78.75
2014-04-25,78.31,78.78,78.02,78.62,5392600,77.62
2014-04-24,78.17,78.47,77.70,78.31,4347500,77.32
2014-04-23,77.82,78.28,77.57,78.04,5806200,77.05
2014-04-22,77.52,77.83,77.39,77.56,6465500,76.58
2014-04-21,77.41,77.73,77.18,77.60,4595100,76.62
2014-04-17,77.08,77.75,77.08,77.66,6964700,76.68
2014-04-16,77.31,77.47,77.03,77.22,5036800,76.24
2014-04-15,77.03,77.31,76.44,76.88,6928600,75.91
2014-04-14,76.94,77.55,76.79,77.38,5375900,76.40
2014-04-11,76.78,77.23,76.29,76.50,7979000,75.53
2014-04-10,77.95,78.14,76.65,76.89,7599600,75.92
2014-04-09,78.20,78.22,77.28,77.97,6877800,76.98
2014-04-08,77.09,78.31,76.80,78.18,7498700,77.19
2014-04-07,77.23,77.72,77.09,77.31,7675700,76.33
2014-04-04,77.58,77.90,77.25,77.31,6760200,76.33
2014-04-03,77.20,77.55,77.00,77.46,6040500,76.48
2014-04-02,76.58,77.19,76.34,77.18,6078100,76.20
2014-04-01,76.76,77.25,76.54,76.77,5770000,75.80
2014-03-31,76.35,76.78,76.02,76.43,4695600,75.46
2014-03-28,76.26,76.60,75.77,76.01,5871100,75.05
2014-03-27,76.38,76.82,76.04,76.14,5596600,75.18
2014-03-26,77.08,77.53,76.23,76.23,7727800,75.27
2014-03-25,76.88,77.14,76.16,76.87,7382200,75.90
2014-03-24,76.21,76.80,76.11,76.76,7279500,75.79
2014-03-21,75.89,77.02,75.45,76.10,17160200,75.14
2014-03-20,74.02,75.68,73.86,75.38,8637500,74.43
2014-03-19,74.56,75.11,74.02,74.38,5761100,73.44
2014-03-18,74.66,74.99,74.45,74.77,3943800,73.82
2014-03-17,74.30,74.85,74.01,74.68,5780400,73.73
2014-03-14,74.67,75.07,74.27,74.28,6619000,73.34
2014-03-13,75.71,76.18,74.91,74.93,5824500,73.98
2014-03-12,74.85,75.75,74.82,75.53,8627600,74.57
2014-03-11,74.72,74.97,74.20,74.92,9005600,73.97
2014-03-10,74.52,74.60,74.05,74.43,4827000,73.49
2014-03-07,74.96,74.96,74.36,74.58,5054600,73.64
2014-03-06,74.86,75.11,74.51,74.88,5106600,73.46
2014-03-05,75.32,75.33,74.58,74.80,5524800,73.38
2014-03-04,74.77,75.49,74.66,75.13,7543800,73.70
2014-03-03,74.49,74.67,73.83,74.12,5347600,72.71
2014-02-28,74.48,75.19,74.20,74.70,7444600,73.28
2014-02-27,74.78,74.78,74.09,74.56,5448200,73.14
2014-02-26,73.94,75.10,73.79,74.78,9022200,73.36
2014-02-25,73.18,73.74,73.09,73.35,9482700,71.96
2014-02-24,73.24,73.82,73.14,73.35,7321500,71.96
2014-02-21,73.19,73.40,72.82,73.12,8971000,71.73
2014-02-20,73.05,74.00,72.81,73.52,13079100,72.12
2014-02-19,75.01,75.32,74.41,74.85,8130300,73.43
2014-02-18,75.49,75.65,74.86,75.33,5993800,73.90
2014-02-14,75.40,75.99,75.10,75.79,4908900,74.35
2014-02-13,74.68,75.49,74.56,75.36,5250200,73.93
2014-02-12,74.22,75.18,74.22,74.96,5339800,73.54
2014-02-11,73.90,74.85,73.67,74.80,6511200,73.38
2014-02-10,73.59,73.76,72.96,73.76,6204100,72.36
2014-02-07,73.05,73.80,72.50,73.75,7287600,72.35
2014-02-06,72.97,73.21,72.50,72.82,7353100,71.44
2014-02-05,72.27,73.16,72.27,72.87,4774300,71.49
2014-02-04,72.67,73.10,72.30,72.73,7755500,71.35
2014-02-03,74.19,74.50,72.54,72.66,10430700,71.28
2014-01-31,73.92,75.19,73.64,74.68,10544800,73.26
2014-01-30,74.54,75.09,74.36,74.75,6732900,73.33
2014-01-29,75.29,75.37,74.07,74.10,8433700,72.69
2014-01-28,74.26,75.40,74.10,74.67,6023400,73.25
2014-01-27,74.13,74.37,73.83,74.15,9088700,72.74
2014-01-24,74.73,75.12,74.23,74.42,9332800,73.01
2014-01-23,74.84,75.12,74.47,74.96,6006300,73.54
2014-01-22,76.08,76.08,75.03,75.35,5853700,73.92
2014-01-21,76.25,76.39,74.86,75.84,8971100,74.40
2014-01-17,76.73,76.82,76.03,76.19,11440700,74.74
2014-01-16,77.39,77.47,76.35,76.76,7201500,75.30
2014-01-15,77.96,78.10,77.57,77.66,4992400,76.19
2014-01-14,77.46,78.00,77.38,77.96,4088200,76.48
2014-01-13,77.60,77.97,77.24,77.49,6157900,76.02
2014-01-10,78.31,78.72,77.54,78.04,5181300,76.56
2014-01-09,78.39,78.40,77.49,78.09,5916300,76.61
2014-01-08,78.50,78.51,77.60,77.83,5955200,76.35
2014-01-07,78.17,78.85,77.92,78.45,5012300,76.96
2014-01-06,78.86,78.91,77.79,78.21,7280200,76.73
2014-01-03,78.81,79.13,78.52,78.65,4957400,77.16
2014-01-02,78.72,79.47,78.50,78.91,6878000,77.41
2013-12-31,78.66,78.87,78.35,78.69,3859100,77.20
2013-12-30,78.61,78.88,78.43,78.63,3086500,77.14
2013-12-27,78.60,78.93,78.30,78.47,3050000,76.98
2013-12-26,78.06,78.52,77.97,78.39,2778200,76.90
2013-12-24,77.95,78.24,77.63,78.01,2094900,76.53
2013-12-23,77.73,77.99,77.37,77.87,4491900,76.39
2013-12-20,77.28,77.88,77.25,77.43,9568800,75.96
2013-12-19,77.67,77.83,77.20,77.24,5955400,75.77
2013-12-18,77.28,77.98,76.81,77.94,10633700,76.46
2013-12-17,77.74,77.89,77.22,77.25,5765400,75.78
2013-12-16,78.25,78.50,77.60,77.74,6146900,76.26
2013-12-13,78.73,78.77,77.93,78.08,4981200,76.60
2013-12-12,79.11,79.26,78.40,78.50,5691600,77.01
2013-12-11,79.10,79.72,79.05,79.09,5998800,77.59
2013-12-10,79.72,79.80,79.05,79.08,6285700,77.58
2013-12-09,80.24,80.43,79.70,79.95,4491600,78.43
2013-12-06,79.71,80.23,79.64,79.94,5088100,78.42
2013-12-05,79.72,79.77,78.87,79.44,6450000,77.93
2013-12-04,80.64,81.37,79.91,80.22,7641200,78.70
2013-12-03,81.21,81.33,80.70,81.21,7506400,79.21
2013-12-02,80.89,81.28,80.37,81.11,6178400,79.11
2013-11-29,81.17,81.35,80.82,81.01,3447200,79.01
2013-11-27,80.55,81.00,80.38,80.93,4813300,78.93
2013-11-26,80.44,80.68,80.11,80.68,5537800,78.69
2013-11-25,80.06,80.57,79.91,80.43,5670400,78.45
2013-11-22,78.87,79.87,78.75,79.81,4812100,77.84
2013-11-21,78.74,79.20,78.55,78.86,3841000,76.91
2013-11-20,79.31,79.39,78.49,78.90,4511300,76.95
2013-11-19,79.30,79.35,78.88,79.25,4455000,77.30
2013-11-18,79.23,79.32,78.91,79.22,5962700,77.27
2013-11-15,78.93,79.29,78.75,79.22,5911100,77.27
2013-11-14,77.75,79.53,77.68,79.08,9302100,77.13
2013-11-13,78.42,78.99,78.35,78.90,8286700,76.95
2013-11-12,78.85,78.97,78.25,78.71,5266100,76.77
2013-11-11,77.86,79.07,77.79,79.01,7450500,77.06
2013-11-08,77.49,77.96,76.79,77.96,5793800,76.04
2013-11-07,78.19,78.22,77.24,77.51,8347600,75.60
2013-11-06,77.64,78.28,77.30,78.16,4829200,76.23
2013-11-05,76.81,77.61,76.72,77.42,5085500,75.51
2013-11-04,77.22,77.65,77.20,77.33,4704100,75.42
2013-11-01,76.97,77.40,76.59,77.07,5116100,75.17
2013-10-31,76.88,77.15,76.60,76.75,4612400,74.86
2013-10-30,77.27,77.53,76.56,76.91,4646000,75.01
2013-10-29,77.25,77.63,76.75,77.06,7437600,75.16
2013-10-28,76.16,77.21,76.05,77.14,7032400,75.24
2013-10-25,76.37,76.76,75.78,76.08,6458800,74.20
2013-10-24,76.03,76.51,75.82,76.42,5864300,74.54
2013-10-23,76.18,76.35,75.81,75.90,5870100,74.03
2013-10-22,75.43,76.49,75.21,76.32,6948500,74.44
2013-10-21,75.72,75.82,74.82,75.15,5364100,73.30
2013-10-18,75.80,75.93,75.48,75.71,6788500,73.84
2013-10-17,75.49,76.12,71.69,75.78,6395100,73.91
2013-10-16,74.81,75.62,74.57,75.60,5914500,73.74
2013-10-15,74.43,75.37,73.99,74.37,8993300,72.54
2013-10-14,74.34,74.71,73.75,74.68,5904000,72.84
2013-10-11,74.61,74.83,73.83,74.82,6529200,72.97
2013-10-10,73.48,74.87,73.27,74.79,7680200,72.95
2013-10-09,72.83,73.34,72.57,73.00,6467400,71.20
2013-10-08,71.85,73.19,71.80,72.90,9224200,71.10
2013-10-07,72.42,72.42,71.51,71.87,6886400,70.10
2013-10-04,73.01,73.38,72.79,72.80,5747700,71.00
2013-10-03,73.53,73.53,72.95,73.16,7179600,71.36
2013-10-02,73.39,73.72,73.04,73.72,7376100,71.90
2013-10-01,73.87,73.89,73.32,73.59,5675500,71.77
2013-09-30,74.28,74.60,73.74,73.96,6752500,72.14
2013-09-27,74.38,74.46,74.07,74.36,4214600,72.53
2013-09-26,74.78,74.98,74.22,74.62,5078100,72.78
2013-09-25,75.91,75.94,73.56,74.65,14972300,72.81
2013-09-24,76.40,76.73,75.69,75.75,6874800,73.88
2013-09-23,75.39,76.43,75.20,76.42,5604700,74.54
2013-09-20,76.32,76.45,75.83,75.83,8847600,73.96
2013-09-19,76.50,76.53,75.62,76.21,7109500,74.33
2013-09-18,75.16,76.53,74.90,76.42,6881700,74.54
2013-09-17,74.84,75.47,74.79,75.15,4291800,73.30
2013-09-16,74.90,75.19,74.69,74.78,4200600,72.94
2013-09-13,74.13,74.40,73.98,74.36,4020400,72.53
2013-09-12,74.18,74.52,73.77,73.91,5261800,72.09
2013-09-11,74.00,74.24,73.66,74.05,5335800,72.22
2013-09-10,73.66,74.21,73.57,73.96,6845300,72.14
2013-09-09,72.85,73.65,72.70,73.51,5523000,71.70
2013-09-06,72.70,73.16,72.19,72.59,5790200,70.80
2013-09-05,72.84,73.48,72.62,72.67,4680500,70.88
2013-09-04,72.70,73.12,72.45,72.91,4667500,71.11
2013-09-03,73.48,73.58,72.54,72.68,7157000,70.89
2013-08-30,72.64,73.07,72.58,72.98,6066200,71.18
2013-08-29,72.35,72.88,72.23,72.43,4088200,70.64
2013-08-28,72.66,72.86,72.27,72.38,5608600,70.59
2013-08-27,72.68,73.11,72.51,72.86,5787600,71.06
2013-08-26,73.64,73.75,73.03,73.03,5348200,71.23
2013-08-23,73.65,73.75,73.03,73.44,5474100,71.63
2013-08-22,73.81,74.03,73.24,73.46,3947400,71.65
2013-08-21,73.16,74.13,72.93,73.55,8077900,71.74
2013-08-20,73.55,73.62,73.20,73.23,6663100,71.42
2013-08-19,73.88,73.93,73.21,73.58,5364900,71.77
2013-08-16,74.12,74.50,73.70,74.11,7254500,72.28
2013-08-15,74.46,75.08,74.03,74.41,13221500,72.57
2013-08-14,76.81,77.22,76.23,76.40,6820100,74.52
2013-08-13,77.17,77.25,76.22,76.86,6381000,74.96
2013-08-12,76.56,77.39,76.49,77.08,5787000,75.18
2013-08-09,77.21,77.32,76.77,76.90,5764600,75.00
2013-08-08,77.51,77.89,76.93,77.25,4474700,75.34
2013-08-07,77.16,77.63,76.62,77.37,5819700,75.46
2013-08-06,78.56,78.57,77.56,77.87,6700900,75.49
2013-08-05,78.62,79.00,78.43,78.77,3906100,76.36
2013-08-02,78.25,78.75,78.00,78.75,6123900,76.34
2013-08-01,78.42,78.67,78.11,78.22,5168700,75.83
2013-07-31,77.92,78.48,77.73,77.94,6040800,75.56
2013-07-30,78.21,78.36,77.69,77.89,4533700,75.51
2013-07-29,77.83,78.25,77.78,77.99,3465000,75.61
2013-07-26,77.93,78.03,77.10,78.00,5349100,75.62
2013-07-25,78.05,78.46,77.63,78.01,5920200,75.63
2013-07-24,78.68,78.69,77.72,78.23,4930000,75.84
2013-07-23,77.96,78.63,77.80,78.55,5252900,76.15
2013-07-22,77.89,78.25,77.73,77.87,4158200,75.49
2013-07-19,77.45,78.17,77.34,78.08,6825900,75.69
2013-07-18,77.22,77.55,77.01,77.34,4149900,74.98
2013-07-17,77.62,77.79,77.09,77.20,5351300,74.84
2013-07-16,76.98,77.45,76.90,77.37,4707600,75.01
2013-07-15,77.30,77.30,76.70,77.03,4887200,74.68
2013-07-12,77.61,77.67,77.33,77.63,4457700,75.26
2013-07-11,77.45,77.75,77.33,77.63,4680700,75.26
2013-07-10,76.96,77.50,76.45,76.77,5144300,74.42
2013-07-09,76.96,77.44,76.74,77.03,5273100,74.68
2013-07-08,75.68,76.77,75.68,76.71,6713400,74.37
2013-07-05,75.15,75.26,74.41,75.21,5443900,72.91
2013-07-03,74.41,75.12,74.09,74.76,2316400,72.48
2013-07-02,74.31,75.68,74.21,74.71,6726400,72.43
2013-07-01,74.99,75.28,74.10,74.59,6697700,72.31
2013-06-28,75.11,75.66,74.45,74.49,14548300,72.21
2013-06-27,75.48,76.11,75.24,75.26,7087800,72.96
2013-06-26,74.62,75.18,74.54,75.01,5478400,72.72
2013-06-25,74.27,74.75,73.84,74.37,7217800,72.10
2013-06-24,73.05,74.79,72.90,74.20,9697300,71.93
2013-06-21,73.52,74.20,73.25,73.51,14564500,71.26
2013-06-20,74.50,74.66,73.01,73.03,9069700,70.80
2013-06-19,75.74,75.96,74.34,74.46,8329100,72.19
2013-06-18,75.00,75.88,74.80,75.73,6739700,73.42
2013-06-17,75.00,75.45,74.51,74.95,6480600,72.66
2013-06-14,74.84,75.27,74.80,74.87,6351500,72.58
2013-06-13,74.78,75.33,74.56,75.00,7239500,72.71
2013-06-12,75.47,75.71,74.65,74.84,4731100,72.55
2013-06-11,75.42,75.83,74.99,75.25,6006400,72.95
2013-06-10,76.28,76.65,75.66,75.75,6731500,73.44
2013-06-07,76.38,76.87,76.19,76.33,8347200,74.00
2013-06-06,75.27,75.74,74.84,75.63,9425100,73.32
2013-06-05,75.72,75.95,75.07,75.25,6778600,72.95
2013-06-04,75.77,76.38,75.47,75.94,9344000,73.62
2013-06-03,75.06,75.80,74.64,75.69,8440500,73.38
2013-05-31,75.36,75.63,74.82,74.84,9745700,72.55
2013-05-30,76.49,76.54,75.61,75.63,6228000,73.32
2013-05-29,77.05,77.05,76.06,76.23,5882300,73.90
2013-05-28,77.52,78.04,77.06,77.32,6059200,74.96
2013-05-24,76.32,77.41,76.15,77.31,7589600,74.95
2013-05-23,76.83,76.94,76.25,76.33,8048200,74.00
2013-05-22,77.19,77.80,76.75,77.03,9031300,74.68
2013-05-21,77.62,78.18,77.25,77.39,7484300,75.03
2013-05-20,77.88,77.90,77.36,77.40,5582600,75.04
2013-05-17,78.30,78.59,77.40,77.87,10669300,75.49
2013-05-16,78.10,78.86,77.34,78.50,12128600,76.10
2013-05-15,78.80,79.96,78.65,79.86,8001100,77.42
2013-05-14,77.98,78.86,77.67,78.78,10013700,76.37
2013-05-13,78.80,78.94,77.92,78.50,7713900,76.10
2013-05-10,78.47,78.91,78.28,78.89,5831200,76.48
2013-05-09,78.31,78.96,77.90,78.40,6516800,76.00
2013-05-08,78.56,78.66,77.78,78.25,8008500,75.86
2013-05-07,79.10,79.14,78.77,78.83,6571100,75.97
2013-05-06,79.10,79.16,78.77,78.83,4805700,75.97
2013-05-03,78.92,79.34,78.90,79.25,5604100,76.37
2013-05-02,77.91,78.49,77.80,78.46,4519600,75.61
2013-05-01,77.85,78.66,77.69,78.06,6260300,75.22
2013-04-30,78.28,78.30,77.37,77.72,7965800,74.90
2013-04-29,79.08,79.25,78.15,78.39,6156800,75.54
2013-04-26,78.58,79.15,78.57,79.04,5923600,76.17
2013-04-25,78.18,78.83,77.88,78.65,5729100,75.79
2013-04-24,79.23,79.50,77.92,78.03,8083600,75.20
2013-04-23,78.11,79.22,78.05,79.09,6653600,76.22
2013-04-22,78.29,78.44,77.50,77.97,5154900,75.14
2013-04-19,77.50,78.44,77.40,78.29,7840500,75.45
2013-04-18,78.76,79.05,76.61,77.16,14218900,74.36
2013-04-17,78.53,79.07,78.11,78.51,7248600,75.66
2013-04-16,78.23,78.86,78.03,78.68,6854400,75.82
2013-04-15,78.44,79.28,78.43,78.47,8545500,75.62
2013-04-12,77.63,78.85,77.58,78.56,6336800,75.71
2013-04-11,77.36,78.37,77.27,77.79,7129100,74.96
2013-04-10,78.28,78.38,77.37,77.37,8599000,74.56
2013-04-09,77.24,78.46,77.02,78.12,8669900,75.28
2013-04-08,76.10,77.45,75.83,77.29,8075100,74.48
2013-04-05,75.55,76.41,75.43,76.39,5880300,73.61
2013-04-04,75.96,76.58,75.96,76.20,7508200,73.43
2013-04-03,76.31,76.68,75.72,76.00,7453900,73.24
2013-04-02,75.55,76.05,75.42,76.02,6642800,73.26
2013-04-01,75.00,75.93,74.90,75.43,8415400,72.69
2013-03-28,74.84,74.97,74.38,74.83,7368300,72.11
2013-03-27,74.31,74.96,74.24,74.78,5970300,72.06
2013-03-26,74.93,75.09,74.43,74.77,6642400,72.05
2013-03-25,74.14,75.11,74.12,74.85,10438700,72.13
2013-03-22,73.35,74.29,73.29,74.28,7323800,71.58
2013-03-21,72.87,73.47,72.85,73.13,5506700,70.47
2013-03-20,72.81,73.38,72.74,72.99,6320300,70.34
2013-03-19,72.42,72.87,72.19,72.45,5752800,69.82
2013-03-18,72.29,72.73,72.01,72.25,5771000,69.63
2013-03-15,73.01,73.50,72.43,72.50,17195100,69.87
2013-03-14,73.87,74.00,73.13,73.22,6353200,70.56
2013-03-13,73.89,74.20,73.54,73.65,5326100,70.97
2013-03-12,72.95,73.90,72.84,73.60,8153400,70.93
2013-03-11,73.09,73.24,72.81,72.98,5148700,70.33
2013-03-08,73.30,73.39,72.84,73.03,5744600,70.38
2013-03-07,73.49,73.61,73.20,73.32,6680000,70.20
2013-03-06,73.75,74.13,73.25,73.38,7149600,70.26
2013-03-05,73.47,74.04,72.99,73.72,9142000,70.59
2013-03-04,71.52,73.26,71.51,73.26,10567200,70.15
2013-03-01,70.78,71.90,70.78,71.74,8902300,68.69
2013-02-28,71.59,71.88,70.78,70.78,18883600,67.77
2013-02-27,70.92,71.96,70.58,71.66,8819000,68.61
2013-02-26,70.69,71.39,70.61,71.11,10557600,68.09
2013-02-25,70.50,71.34,70.44,70.44,11817600,67.45
2013-02-22,70.22,70.54,69.89,70.40,9165200,67.41
2013-02-21,70.00,71.47,69.72,70.26,20413100,67.27
2013-02-20,68.72,69.85,68.30,69.21,11973600,66.27
2013-02-19,69.19,69.45,68.54,68.76,14682300,65.84
2013-02-15,69.54,70.00,68.13,69.30,25683700,66.35
2013-02-14,71.10,71.23,70.75,70.82,6821000,67.81
2013-02-13,71.29,71.70,71.21,71.39,3968600,68.36
2013-02-12,71.49,71.66,71.10,71.40,4762000,68.36
2013-02-11,71.25,71.51,70.53,71.40,6202600,68.36
2013-02-08,71.20,71.64,71.07,71.48,5906600,68.44
2013-02-07,71.44,71.64,70.90,71.23,8306900,68.20
2013-02-06,70.48,71.32,70.30,71.31,9757800,68.28
2013-02-05,69.87,71.07,69.76,70.77,10525500,67.76
2013-02-04,69.44,69.90,69.13,69.63,10759300,66.67
2013-02-01,70.11,70.54,69.95,70.49,6449800,67.49
2013-01-31,69.69,70.44,69.69,69.95,7016200,66.98
2013-01-30,70.12,70.12,69.50,69.75,7020600,66.79
2013-01-29,69.21,70.20,69.20,69.89,9560900,66.92
2013-01-28,69.08,69.50,68.80,69.35,7054800,66.40
2013-01-25,69.91,70.00,68.93,69.00,7967700,66.07
2013-01-24,69.65,69.99,69.35,69.79,9139000,66.82
2013-01-23,69.39,69.64,69.15,69.49,6365400,66.54
2013-01-22,69.05,69.65,68.96,69.58,5747900,66.62
2013-01-18,68.85,69.20,68.85,69.20,7813400,66.26
2013-01-17,69.30,69.32,68.71,68.85,7232600,65.92
2013-01-16,68.94,69.37,68.89,69.21,4917900,66.27
2013-01-15,68.19,69.24,68.10,68.98,6140400,66.05
2013-01-14,68.49,68.67,68.11,68.30,5490400,65.40
2013-01-11,68.60,68.79,68.21,68.63,6224500,65.71
2013-01-10,68.66,69.03,67.72,68.36,11453800,65.45
2013-01-09,68.66,68.71,68.22,68.57,5055200,65.66
2013-01-08,68.28,68.89,68.21,68.59,5866900,65.67
2013-01-07,68.83,68.92,68.13,68.40,6201400,65.49
2013-01-04,68.73,69.18,68.34,69.06,6438000,66.12
2013-01-03,69.25,69.35,68.38,68.80,8910100,65.88
2013-01-02,68.93,69.24,68.45,69.24,10390800,66.30
2012-12-31,67.49,68.30,67.37,68.23,7012500,65.33
2012-12-28,67.91,68.35,67.54,67.61,5513400,64.74
2012-12-27,68.03,68.42,67.79,68.19,7384200,65.29
2012-12-26,68.56,68.65,67.73,67.99,6092900,65.10
2012-12-24,68.51,68.81,68.31,68.57,2904800,65.66
2012-12-21,68.87,69.16,68.27,68.65,13231000,65.73
2012-12-20,68.33,69.06,68.17,69.00,9686300,66.07
2012-12-19,69.43,69.50,68.52,68.52,9973200,65.61
2012-12-18,69.11,69.66,68.91,69.50,11589800,66.55
2012-12-17,68.96,69.51,68.89,69.20,10531700,66.26
2012-12-14,69.05,69.30,68.74,68.75,10502300,65.83
2012-12-13,69.04,69.36,69.00,69.04,14243500,66.11
2012-12-12,70.20,70.35,68.91,68.94,23401900,66.01
2012-12-11,72.25,72.70,70.82,70.89,14595000,67.88
2012-12-10,72.08,72.34,71.79,72.15,5901600,69.08
2012-12-07,71.90,72.59,71.85,72.29,7283000,69.22
2012-12-06,71.67,71.85,71.10,71.59,7166100,68.55
2012-12-05,71.94,72.02,71.23,71.65,9513200,68.60
2012-12-04,71.47,72.60,71.45,72.12,12820500,68.67
2012-12-03,72.11,72.34,71.34,71.34,9086800,67.93
2012-11-30,70.97,72.12,70.85,72.02,12485200,68.58
2012-11-29,70.48,71.04,70.13,70.83,9620500,67.44
2012-11-28,69.46,70.81,69.29,70.56,10496400,67.19
2012-11-27,69.90,70.17,69.45,69.50,7382300,66.18
2012-11-26,70.13,70.23,69.45,69.91,9073200,66.57
2012-11-23,69.34,70.24,68.88,70.20,5134900,66.84
2012-11-21,68.86,69.06,68.68,68.89,7039600,65.60
2012-11-20,69.24,69.24,68.45,69.00,9394600,65.70
2012-11-19,68.15,69.13,67.65,69.02,12835700,65.72
2012-11-16,68.59,68.69,67.88,68.03,12257100,64.78
2012-11-15,69.66,69.69,67.85,68.72,23048900,65.44
2012-11-14,71.86,72.00,71.08,71.31,9111300,67.90
2012-11-13,71.97,72.30,71.18,71.81,8977400,68.38
2012-11-12,72.27,72.60,71.90,72.48,4382800,69.02
2012-11-09,72.13,72.60,71.92,72.31,6891400,68.85
2012-11-08,73.01,73.98,72.48,72.48,7137100,69.02
2012-11-07,73.42,73.90,72.86,73.11,6809900,69.62
2012-11-06,73.17,74.28,73.13,73.76,5334400,70.23
2012-11-05,72.66,73.20,72.65,73.14,4767700,69.64
2012-11-02,73.46,73.57,72.71,72.77,8563500,69.29
2012-11-01,75.13,75.16,73.15,73.45,12943600,69.94
2012-10-31,75.25,75.68,74.13,75.02,6551200,71.43
2012-10-26,75.20,75.42,74.68,75.11,4446900,71.52
2012-10-25,75.30,75.50,74.89,75.32,4432900,71.72
2012-10-24,74.93,75.00,74.52,74.82,4583200,71.24
2012-10-23,75.05,75.49,74.51,74.76,5833900,71.19
2012-10-22,75.68,75.78,75.09,75.65,5425400,72.03
2012-10-19,76.58,76.71,75.43,75.62,6942500,72.01
2012-10-18,77.02,77.23,76.17,76.56,7325700,72.90
2012-10-17,77.33,77.50,76.48,77.03,7494500,73.35
2012-10-16,77.60,77.60,76.69,76.91,6310100,73.23
2012-10-15,75.87,77.35,75.56,77.15,9669600,73.46
2012-10-12,75.42,76.04,75.30,75.81,8029300,72.19
2012-10-11,76.60,76.61,74.95,75.01,8325500,71.43
2012-10-10,74.65,76.81,74.64,75.42,19364800,71.82
2012-10-09,75.16,75.38,74.13,74.14,8307300,70.60
2012-10-08,75.16,75.55,75.06,75.25,4545900,71.65
2012-10-05,74.94,75.50,74.89,75.13,5205100,71.54
2012-10-04,74.51,75.01,74.51,74.72,5000900,71.15
2012-10-03,74.03,74.75,73.75,74.20,8164700,70.65
2012-10-02,73.98,74.36,73.63,73.75,4236500,70.23
2012-10-01,73.80,74.49,73.80,74.05,4662300,70.51
2012-09-28,73.86,74.06,73.42,73.80,6021000,70.27
2012-09-27,74.37,74.50,73.83,73.98,5390100,70.44
2012-09-26,74.16,74.84,74.14,74.19,4804900,70.64
2012-09-25,74.91,75.05,74.26,74.26,6424700,70.71
2012-09-24,74.20,74.96,74.18,74.74,4413700,71.17
2012-09-21,74.96,75.09,74.33,74.45,10562300,70.89
2012-09-20,74.32,74.82,74.32,74.75,4523200,71.18
2012-09-19,74.25,74.63,73.99,74.37,5655900,70.82
2012-09-18,73.85,74.17,73.68,73.95,5304100,70.42
2012-09-17,74.36,74.68,73.87,73.99,6854600,70.45
2012-09-14,74.84,74.99,74.26,74.50,8535700,70.94
2012-09-13,73.95,75.19,73.95,75.14,7407400,71.55
2012-09-12,74.06,74.35,73.75,74.07,4297800,70.53
2012-09-11,73.72,74.42,73.55,74.06,5291400,70.52
2012-09-10,73.89,74.12,73.50,73.51,6500100,70.00
2012-09-07,74.70,74.80,73.50,73.82,6621400,70.29
2012-09-06,73.98,74.81,73.84,74.81,6508500,71.23
2012-09-05,73.86,73.95,73.37,73.55,7964100,70.03
2012-09-04,72.77,73.84,72.57,73.51,8524100,70.00
2012-08-31,72.59,72.95,72.36,72.60,5885100,69.13
2012-08-30,72.63,72.75,72.15,72.25,5237200,68.80
2012-08-29,72.61,73.02,72.43,72.77,4230800,69.29
2012-08-28,72.18,72.71,72.16,72.41,4822700,68.95
2012-08-27,72.17,72.79,72.07,72.50,5766900,69.04
2012-08-24,71.39,72.20,71.35,72.11,5190100,68.66
2012-08-23,71.80,71.94,71.40,71.56,6005100,68.14
2012-08-22,71.35,71.85,71.35,71.77,6661000,68.34
2012-08-21,72.30,72.34,71.43,71.43,7634200,68.02
2012-08-20,72.01,72.41,71.66,72.30,5548700,68.84
2012-08-17,72.41,72.69,71.84,71.99,9734900,68.55
2012-08-16,72.58,72.75,71.78,72.15,17813200,68.70
2012-08-15,73.91,74.52,73.82,74.45,7774400,70.89
2012-08-14,73.84,74.27,73.57,74.01,7242000,70.47
2012-08-13,73.41,73.69,73.18,73.40,6301000,69.89
2012-08-10,73.85,74.25,73.43,73.68,5644200,70.16
2012-08-09,74.28,74.52,73.76,73.85,5284700,70.32
2012-08-08,73.65,74.51,73.43,74.31,6578300,70.76
2012-08-07,74.41,74.60,73.97,73.99,7614500,70.07
2012-08-06,74.92,74.92,74.28,74.28,6117500,70.35
2012-08-03,74.74,74.96,74.25,74.55,8740000,70.61
2012-08-02,73.05,74.16,72.94,74.05,8093000,70.13
2012-08-01,74.70,74.79,73.42,73.62,9699000,69.72
2012-07-31,74.76,74.98,74.43,74.43,8322900,70.49
2012-07-30,74.46,75.24,74.45,74.98,9145600,71.01
2012-07-27,73.84,74.80,73.79,74.52,10861500,70.58
2012-07-26,72.70,73.95,72.69,73.67,8192400,69.77
2012-07-25,72.26,72.46,71.87,72.08,6981900,68.27
2012-07-24,71.68,72.24,71.45,72.14,7475700,68.32
2012-07-23,71.62,71.99,71.26,71.85,6656500,68.05
2012-07-20,71.46,72.49,71.31,72.25,11052000,68.43
2012-07-19,72.85,72.86,70.23,71.53,16878000,67.75
2012-07-18,72.89,73.46,72.72,72.85,9495100,69.00
2012-07-17,72.90,73.10,72.31,73.10,12176300,69.23
2012-07-16,72.92,73.18,72.58,72.98,8080600,69.12
2012-07-13,72.27,73.24,72.15,73.18,8180100,69.31
2012-07-12,72.07,72.62,71.64,72.31,10195800,68.48
2012-07-11,72.13,72.44,71.78,72.26,12243900,68.44
2012-07-10,71.93,72.58,71.64,72.11,13328200,68.29
2012-07-09,71.26,71.76,71.02,71.76,11150400,67.96
2012-07-06,70.73,71.36,70.73,71.36,8009200,67.58
2012-07-05,70.37,71.30,70.37,71.08,12440500,67.32
2012-07-03,69.65,70.77,69.30,70.75,9394700,67.01
2012-07-02,69.60,69.95,69.15,69.35,10425200,65.68
2012-06-29,68.94,69.72,68.56,69.72,10663400,66.03
2012-06-28,67.92,68.35,67.49,68.30,8578400,64.69
2012-06-27,68.59,68.75,68.26,68.59,8797800,64.96
2012-06-26,68.48,68.92,68.25,68.58,10811800,64.95
2012-06-25,67.06,68.23,67.06,68.18,11830600,64.57
2012-06-22,68.09,68.35,67.19,67.30,11400700,63.74
2012-06-21,68.49,68.66,67.68,67.70,9843600,64.12
2012-06-20,67.86,68.54,67.78,68.52,8989800,64.89
2012-06-19,68.09,68.25,67.70,67.81,7906000,64.22
2012-06-18,67.47,68.28,67.43,68.12,7553500,64.52
2012-06-15,68.05,68.06,67.59,67.75,12742000,64.17
2012-06-14,67.10,67.79,67.09,67.63,9994400,64.05
2012-06-13,67.59,67.75,66.96,67.07,10748900,63.52
2012-06-12,67.67,67.85,67.30,67.72,8987800,64.14
2012-06-11,68.39,68.48,67.47,67.53,10491400,63.96
2012-06-08,66.19,68.23,66.08,68.22,18012600,64.61
2012-06-07,66.08,66.08,65.78,65.87,12546700,62.38
2012-06-06,65.60,65.97,65.46,65.93,10846900,62.44
2012-06-05,65.74,65.90,65.43,65.50,9341000,62.03
2012-06-04,65.90,66.13,65.40,65.99,13876800,62.50
2012-06-01,65.43,65.88,65.13,65.55,15300700,62.08
2012-05-31,65.40,66.66,65.38,65.82,16765500,62.34
2012-05-30,65.41,65.95,65.33,65.44,9979700,61.98
2012-05-29,65.40,65.76,65.21,65.68,10036900,62.20
2012-05-25,64.86,65.50,64.80,65.31,10179900,61.85
2012-05-24,64.71,65.18,64.46,65.07,11302700,61.63
2012-05-23,63.39,64.69,63.29,64.58,15682200,61.16
2012-05-22,62.99,63.95,62.90,63.73,12074400,60.36
2012-05-21,62.38,63.10,62.14,63.04,11149900,59.70
2012-05-18,61.87,62.63,61.76,62.43,16630700,59.13
2012-05-17,61.34,62.50,61.25,61.68,29292400,58.42
2012-05-16,59.53,59.66,59.15,59.19,10838100,56.06
2012-05-15,58.95,59.65,58.95,59.35,10561400,56.21
2012-05-14,59.09,59.55,58.92,59.07,6201000,55.94
2012-05-11,59.08,59.65,58.81,59.42,7473600,56.28
2012-05-10,59.35,59.61,59.09,59.19,7740700,56.06
2012-05-09,58.48,59.24,58.27,59.03,11157600,55.91
2012-05-08,59.06,59.37,58.63,59.05,10273300,55.55
2012-05-07,58.55,59.36,58.55,59.19,8658200,55.68
2012-05-04,58.86,59.18,58.68,58.70,6944500,55.22
2012-05-03,59.20,59.20,58.81,58.99,6891900,55.49
2012-05-02,58.96,59.32,58.82,59.01,7347700,55.51
2012-05-01,58.95,59.27,58.48,59.07,9915700,55.57
2012-04-30,58.82,58.99,58.53,58.91,7482600,55.42
2012-04-27,59.18,59.46,58.94,59.03,9027900,55.53
2012-04-26,57.59,59.43,57.57,58.95,25092900,55.45
2012-04-25,57.91,58.43,57.18,57.36,28011800,53.96
2012-04-24,59.26,59.35,57.65,57.77,30090600,54.34
2012-04-23,59.15,60.24,59.13,59.54,38007300,56.01
2012-04-20,61.70,62.49,61.66,62.45,8997700,58.75
2012-04-19,61.96,62.05,61.47,61.75,6379600,58.09
2012-04-18,61.55,62.25,61.55,62.06,7957300,58.38
2012-04-17,61.11,61.95,61.09,61.87,10676400,58.20
2012-04-16,59.94,60.81,59.87,60.58,6844600,56.99
2012-04-13,60.00,60.21,59.75,59.77,6692600,56.23
2012-04-12,59.80,60.20,59.56,60.14,7367700,56.57
2012-04-11,60.29,60.29,59.66,59.80,7747700,56.25
2012-04-10,60.03,60.39,59.55,59.93,9553100,56.38
2012-04-09,60.22,60.34,60.08,60.13,6831700,56.56
2012-04-05,60.20,60.69,60.07,60.67,6528700,57.07
2012-04-04,60.53,60.59,60.02,60.26,10851700,56.69
2012-04-03,61.14,61.41,60.24,60.65,11180100,57.05
2012-04-02,61.08,61.49,60.97,61.36,6465900,57.72
2012-03-30,61.07,61.42,60.92,61.20,6941400,57.57
2012-03-29,60.77,60.95,60.62,60.82,6691700,57.21
2012-03-28,61.15,61.48,60.98,61.19,7124000,57.56
2012-03-27,61.35,61.50,61.02,61.09,7351600,57.47
2012-03-26,60.90,61.32,60.76,61.20,6214800,57.57
2012-03-23,60.61,60.85,60.41,60.75,6957700,57.15
2012-03-22,60.23,60.77,60.23,60.65,5710800,57.05
2012-03-21,60.45,60.72,60.37,60.56,7302800,56.97
2012-03-20,60.33,60.86,60.29,60.60,7911500,57.01
2012-03-19,60.58,60.88,60.46,60.74,8251900,57.14
2012-03-16,61.41,61.47,60.77,60.84,12077100,57.23
2012-03-15,60.89,61.26,60.78,61.23,6755000,57.60
2012-03-14,60.84,61.15,60.69,61.08,6375000,57.46
2012-03-13,60.93,61.08,60.52,61.00,8734600,57.38
2012-03-12,60.17,60.90,60.09,60.68,7576800,57.08
2012-03-09,59.83,60.20,59.83,60.08,6292900,56.52
2012-03-08,59.84,59.95,59.45,59.77,7795600,56.23
2012-03-07,59.11,59.86,59.11,59.86,14916900,55.94
2012-03-06,59.04,59.22,58.75,58.97,9057100,55.10
2012-03-05,58.96,59.59,58.75,59.40,9651000,55.51
2012-03-02,58.99,59.28,58.80,59.01,9848100,55.14
2012-03-01,59.36,59.42,58.64,58.82,16283900,54.96
2012-02-29,58.84,59.33,58.72,59.08,11484400,55.21
2012-02-28,58.44,59.10,58.35,58.93,10761900,55.07
2012-02-27,58.70,58.78,58.29,58.46,12258800,54.63
2012-02-24,58.75,58.95,58.50,58.79,9925900,54.94
2012-02-23,58.59,58.90,58.21,58.54,14880300,54.70
2012-02-22,59.58,59.90,58.37,58.60,28630200,54.76
2012-02-21,60.33,60.50,59.67,60.07,23894800,56.13
2012-02-17,62.32,62.57,61.91,62.48,8191800,58.38
2012-02-16,61.77,62.19,61.70,62.04,7256400,57.97
2012-02-15,62.32,62.44,61.59,61.76,5833700,57.71
2012-02-14,61.91,62.24,61.79,62.22,5173100,58.14
2012-02-13,62.01,62.08,61.73,61.79,4175000,57.74
2012-02-10,61.68,61.91,61.38,61.90,5501000,57.84
2012-02-09,61.58,62.16,61.58,61.96,6453100,57.90
2012-02-08,61.91,62.02,61.23,61.62,7260000,57.58
2012-02-07,61.62,61.90,61.62,61.69,6084400,57.65
2012-02-06,61.85,61.98,61.70,61.88,5480600,57.82
2012-02-03,62.32,62.43,61.70,62.03,7727200,57.96
2012-02-02,62.40,62.47,61.82,61.94,6211300,57.88
2012-02-01,61.79,62.63,61.79,62.18,12130600,58.10
2012-01-31,61.53,61.57,60.58,61.36,9761500,57.34
2012-01-30,60.47,61.32,60.35,61.30,7636900,57.28
2012-01-27,60.86,61.12,60.54,60.71,6287300,56.73
2012-01-26,61.80,61.84,60.77,60.97,7436200,56.97
2012-01-25,61.18,61.61,61.04,61.47,5915800,57.44
2012-01-24,60.75,62.00,60.75,61.39,7362800,57.37
2012-01-23,60.81,60.98,60.51,60.91,7134100,56.92
2012-01-20,60.75,61.25,60.67,61.01,10378800,57.01
2012-01-19,59.93,60.73,59.75,60.61,9234600,56.64
2012-01-18,59.79,60.03,59.65,60.01,5911400,56.08
2012-01-17,59.87,60.11,59.52,59.85,8500000,55.93
2012-01-13,59.18,59.61,59.01,59.54,7729300,55.64
2012-01-12,59.79,60.00,59.40,59.50,7236400,55.60
2012-01-11,59.06,59.53,59.04,59.40,6365600,55.51
2012-01-10,59.43,59.71,58.98,59.04,6907300,55.17
2012-01-09,59.03,59.55,58.92,59.18,6679300,55.30
2012-01-06,59.42,59.45,58.87,59.00,8069400,55.13
2012-01-05,59.35,59.62,58.37,59.42,12768200,55.52
2012-01-04,60.21,60.35,59.47,59.71,9593300,55.80
2012-01-03,59.97,61.06,59.87,60.33,12668800,56.38
2011-12-30,59.89,59.94,59.69,59.76,4665300,55.84
2011-12-29,59.72,59.99,59.34,59.99,6332200,56.06
2011-12-28,59.77,59.94,59.63,59.73,5241700,55.81
2011-12-27,59.95,59.98,59.66,59.83,4866400,55.91
2011-12-23,59.32,60.00,59.14,59.99,6190600,56.06
2011-12-22,59.41,59.54,59.05,59.19,7901700,55.31
2011-12-21,59.19,59.66,59.16,59.39,8574500,55.50
2011-12-20,58.37,59.27,58.24,59.19,11067400,55.31
2011-12-19,58.30,58.57,57.61,57.78,7235400,53.99
2011-12-16,58.30,58.49,58.09,58.27,14913900,54.45
2011-12-15,57.83,58.40,57.83,57.95,8557400,54.15
2011-12-14,57.72,58.12,57.52,57.65,8984200,53.87
2011-12-13,58.13,58.35,57.42,57.60,10972100,53.82
2011-12-12,57.87,58.44,57.76,58.09,10037100,54.28
2011-12-09,58.16,58.49,57.47,58.32,10058900,54.50
2011-12-08,58.39,58.55,57.87,57.98,10350300,54.18
2011-12-07,58.35,59.20,58.26,58.51,15754600,54.67
2011-12-06,58.57,59.01,58.40,58.78,11401600,54.59
2011-12-05,58.26,58.51,58.00,58.34,10515200,54.18
2011-12-02,58.88,58.97,58.04,58.09,11199100,53.94
2011-12-01,58.64,59.15,58.46,58.61,8787300,54.43
2011-11-30,58.76,59.00,58.31,58.90,14845200,54.70
2011-11-29,57.34,58.30,57.34,58.17,10817200,54.02
2011-11-28,57.53,58.00,57.00,57.25,9288100,53.16
2011-11-25,56.69,57.33,56.69,56.89,4258800,52.83
2011-11-23,56.65,57.00,56.32,56.64,8260400,52.60
2011-11-22,56.56,57.13,56.50,56.85,7497300,52.79
2011-11-21,56.93,57.29,56.38,56.66,9932200,52.62
2011-11-18,57.03,57.36,56.61,57.23,8982300,53.15
2011-11-17,56.54,57.19,56.26,56.73,10223800,52.68
2011-11-16,57.10,57.42,56.64,56.68,11780800,52.64
2011-11-15,57.97,58.05,57.23,57.46,16005900,53.36
2011-11-14,58.81,58.98,58.36,58.89,10552100,54.69
2011-11-11,58.51,59.25,58.38,59.20,8397900,54.98
2011-11-10,58.33,58.49,57.51,58.13,9410000,53.98
2011-11-09,58.53,58.93,57.60,58.05,13946800,53.91
2011-11-08,58.02,59.40,57.85,59.32,20104300,55.09
2011-11-07,57.34,57.96,57.05,57.94,8520100,53.81
2011-11-04,57.08,57.50,56.90,57.50,7006100,53.40
2011-11-03,57.05,57.53,56.60,57.42,9575600,53.32
2011-11-02,56.77,57.19,56.54,56.86,8920300,52.80
2011-11-01,55.82,56.74,55.68,56.23,13788100,52.22
2011-10-31,56.58,57.29,56.58,56.72,9480900,52.67
2011-10-28,57.85,57.87,56.96,57.15,11292800,53.07
2011-10-27,57.80,57.96,57.45,57.81,15325500,53.68
2011-10-26,57.10,57.44,56.60,57.37,12724700,53.28
2011-10-25,56.66,57.15,56.55,56.71,10104300,52.66
2011-10-24,56.88,57.00,56.60,56.78,9279500,52.73
2011-10-21,56.74,57.42,56.65,56.92,14498600,52.86
2011-10-20,56.20,56.88,56.05,56.37,12645800,52.35
2011-10-19,55.71,56.43,55.70,56.25,12985200,52.24
2011-10-18,54.94,56.19,54.81,55.89,14070400,51.90
2011-10-17,54.79,55.46,54.48,54.78,8970200,50.87
2011-10-14,55.28,55.47,54.63,55.46,10706000,51.50
2011-10-13,55.04,55.31,54.72,55.02,10501100,51.09
2011-10-12,55.05,56.39,55.00,55.20,22097300,51.26
2011-10-11,54.78,54.79,54.39,54.72,10213500,50.82
2011-10-10,54.19,55.18,54.19,54.81,12188400,50.90
2011-10-07,53.08,54.03,52.90,53.70,13912900,49.87
2011-10-06,52.74,52.90,52.33,52.75,10021200,48.99
2011-10-05,52.70,53.25,52.13,52.65,13604500,48.89
2011-10-04,51.74,52.98,51.63,52.88,18697500,49.11
2011-10-03,51.88,52.92,51.85,51.96,15500200,48.25
2011-09-30,51.85,52.59,51.71,51.90,13619300,48.20
2011-09-29,51.81,52.40,51.32,51.93,10344400,48.22
2011-09-28,52.12,52.42,51.29,51.31,11460200,47.65
2011-09-27,52.36,52.86,51.80,52.03,11492500,48.32
2011-09-26,50.94,51.85,50.80,51.83,11360600,48.13
2011-09-23,50.18,50.96,50.03,50.80,12703000,47.18
2011-09-22,50.65,51.23,49.94,50.28,21320300,46.69
2011-09-21,52.36,52.59,51.29,51.32,10473900,47.66
2011-09-20,52.44,52.92,52.17,52.29,8421200,48.56
2011-09-19,52.18,52.62,52.04,52.45,9028900,48.71
2011-09-16,52.75,53.15,52.55,52.65,35684600,48.89
2011-09-15,52.22,52.51,51.94,52.51,10999200,48.76
2011-09-14,51.71,52.79,51.58,52.20,12507600,48.48
2011-09-13,51.79,51.80,51.22,51.59,10770800,47.91
2011-09-12,50.85,51.83,50.82,51.82,11229300,48.12
2011-09-09,51.90,52.18,51.20,51.36,12027800,47.70
2011-09-08,52.08,52.75,52.06,52.21,11602500,48.48
2011-09-07,52.05,52.56,51.85,52.42,10403500,48.68
2011-09-06,51.48,51.79,50.87,51.68,17114400,47.99
2011-09-02,52.25,52.64,51.97,52.03,10809500,48.32
2011-09-01,53.20,53.55,52.65,52.65,12492600,48.89
2011-08-31,53.00,53.38,52.86,53.19,13230200,49.39
2011-08-30,52.86,53.13,52.41,52.82,13484200,49.05
2011-08-29,53.11,53.44,53.00,53.19,8477000,49.39
2011-08-26,52.79,53.24,51.95,52.90,10460200,49.13
2011-08-25,53.38,53.49,52.55,52.70,10970800,48.94
2011-08-24,53.02,53.42,52.81,53.37,11395700,49.56
2011-08-23,52.16,53.21,52.13,53.21,17170000,49.41
2011-08-22,52.24,52.64,52.08,52.19,13771300,48.47
2011-08-19,51.49,52.74,51.48,52.30,23035700,48.57
2011-08-18,50.51,51.95,50.31,51.79,25045700,48.09
2011-08-17,51.72,52.18,51.16,51.55,15513400,47.87
2011-08-16,51.44,52.48,51.12,51.92,25595500,48.22
2011-08-15,49.88,50.08,49.29,49.98,14829700,46.41
2011-08-12,50.10,50.31,49.28,49.75,15160400,46.20
2011-08-11,48.85,50.40,48.85,49.73,21599500,46.18
2011-08-10,50.02,50.06,48.31,48.41,27002900,44.96
2011-08-09,49.34,50.91,48.67,50.82,23988900,46.85
2011-08-08,50.80,51.33,48.77,48.92,33042900,45.10
2011-08-05,50.59,50.92,49.59,50.85,27298900,46.88
2011-08-04,50.99,50.99,50.07,50.10,26071200,46.19
2011-08-03,51.76,52.05,51.01,51.28,21455400,47.28
2011-08-02,52.24,52.55,51.67,51.68,15239600,47.65
2011-08-01,52.79,52.99,52.07,52.62,10688000,48.51
2011-07-29,52.78,53.15,52.67,52.71,13193200,48.60
2011-07-28,53.31,53.55,52.97,52.99,8908600,48.86
2011-07-27,53.44,53.75,53.17,53.25,12200100,49.10
2011-07-26,54.03,54.09,53.51,53.59,10931400,49.41
2011-07-25,54.03,54.40,53.95,53.97,8177600,49.76
2011-07-22,54.58,54.72,54.25,54.52,6802500,50.27
2011-07-21,54.00,54.69,53.91,54.47,10610600,50.22
2011-07-20,53.91,53.97,53.60,53.89,8857900,49.69
2011-07-19,53.40,54.03,53.34,53.97,8585400,49.76
2011-07-18,53.41,53.54,53.18,53.32,8219400,49.16
2011-07-15,53.73,53.97,53.46,53.63,10183500,49.45
2011-07-14,53.52,53.70,53.38,53.63,15522100,49.45
2011-07-13,54.07,54.27,53.84,54.02,10153400,49.81
2011-07-12,53.86,54.42,53.76,53.94,9485700,49.73
2011-07-11,53.82,54.08,53.70,53.87,7548400,49.67
2011-07-08,54.25,54.32,53.77,54.08,9133300,49.86
2011-07-07,54.57,54.81,54.19,54.49,12820300,50.24
2011-07-06,53.43,53.95,53.43,53.72,8078200,49.53
2011-07-05,53.34,53.56,53.02,53.39,9212500,49.22
2011-07-01,53.19,53.65,53.00,53.51,9479800,49.33
2011-06-30,52.66,53.16,52.55,53.14,9984300,48.99
2011-06-29,52.62,52.79,52.43,52.64,8866800,48.53
2011-06-28,52.44,52.53,52.14,52.53,10987700,48.43
2011-06-27,52.32,52.76,52.27,52.29,10167000,48.21
2011-06-24,53.19,53.42,52.35,52.41,20767100,48.32
2011-06-23,53.36,53.70,52.67,53.29,18154400,49.13
2011-06-22,53.10,53.29,52.83,53.01,10582500,48.87
2011-06-21,53.10,53.29,52.75,53.29,10891000,49.13
2011-06-20,52.70,53.50,52.70,53.04,15198100,48.90
2011-06-17,53.06,53.29,52.82,52.82,20564300,48.70
2011-06-16,52.46,52.97,52.20,52.83,11743700,48.71
2011-06-15,52.64,52.64,51.79,52.32,15324000,48.24
2011-06-14,52.86,53.26,52.77,52.91,8797400,48.78
2011-06-13,52.91,53.25,52.58,52.62,12545100,48.51
2011-06-10,53.67,53.84,52.69,52.72,14585400,48.61
2011-06-09,53.73,54.23,53.61,53.62,11340800,49.44
2011-06-08,53.61,53.92,53.43,53.69,11660600,49.50
2011-06-07,53.94,54.30,53.77,53.83,9908300,49.63
2011-06-06,53.86,54.19,53.50,53.76,11242300,49.57
2011-06-03,53.15,53.85,53.04,53.66,13287400,49.47
2011-06-02,54.21,54.21,53.15,53.55,14784900,49.37
2011-06-01,54.98,55.17,54.25,54.30,11181600,50.06
2011-05-31,54.88,55.22,54.81,55.22,8901100,50.91
2011-05-27,54.75,55.09,54.62,54.70,5315500,50.43
2011-05-26,54.53,54.70,54.19,54.62,5771700,50.36
2011-05-25,54.63,54.70,54.20,54.56,10197800,50.30
2011-05-24,55.24,55.31,54.61,54.78,12240600,50.51
2011-05-23,54.99,55.50,54.99,55.22,7339400,50.91
2011-05-20,55.55,55.69,55.18,55.29,8798900,50.98
2011-05-19,55.23,55.60,55.04,55.48,7691800,51.15
2011-05-18,55.50,55.54,54.95,55.18,11416100,50.87
2011-05-17,55.56,56.29,55.24,55.54,14590500,51.21
2011-05-16,55.61,56.47,55.48,56.06,14173500,51.69
2011-05-13,55.77,56.03,55.34,55.72,8952500,51.37
2011-05-12,55.24,55.83,54.91,55.72,8950000,51.37
2011-05-11,55.11,55.61,55.04,55.17,9422200,50.87
2011-05-10,55.15,55.60,55.10,55.53,8755100,50.86
2011-05-09,54.97,55.36,54.70,55.10,6546500,50.47
2011-05-06,55.30,55.55,54.86,55.02,8042600,50.39
2011-05-05,55.15,55.60,54.89,55.07,11130100,50.44
2011-05-04,55.31,55.79,55.20,55.37,8163800,50.71
2011-05-03,55.08,55.77,54.96,55.46,11122600,50.80
2011-05-02,55.08,55.08,54.67,55.04,8176700,50.41
2011-04-29,54.41,55.16,54.33,54.98,9815200,50.36
2011-04-28,54.29,54.80,54.28,54.69,9824600,50.09
2011-04-27,53.88,54.61,53.88,54.42,9716100,49.84
2011-04-26,53.39,54.23,53.28,53.91,11991200,49.38
2011-04-25,53.60,53.66,53.23,53.37,5813800,48.88
2011-04-21,53.82,53.93,53.42,53.58,5853300,49.07
2011-04-20,53.75,53.95,53.64,53.69,7400800,49.18
2011-04-19,53.26,53.47,53.10,53.35,6147800,48.86
2011-04-18,53.08,53.65,52.91,53.31,9507400,48.83
2011-04-15,53.55,53.69,53.30,53.55,8714600,49.05
2011-04-14,53.48,53.74,53.22,53.50,7414800,49.00
2011-04-13,53.72,53.96,53.50,53.63,8596300,49.12
2011-04-12,52.69,53.75,52.67,53.52,13416300,49.02
2011-04-11,52.54,52.92,52.40,52.82,7466700,48.38
2011-04-08,53.01,53.15,52.27,52.54,9733300,48.12
2011-04-07,52.85,53.24,52.75,53.00,12167100,48.54
2011-04-06,52.67,53.21,52.67,52.98,8365100,48.53
2011-04-05,52.70,53.19,52.67,52.74,8868400,48.31
2011-04-04,52.31,52.83,52.06,52.65,9220100,48.22
2011-04-01,52.25,52.36,51.92,52.13,7959900,47.75
2011-03-31,52.15,52.32,51.89,52.05,10899700,47.67
2011-03-30,52.53,52.74,52.08,52.36,8553400,47.96
2011-03-29,52.05,52.38,52.04,52.26,8709700,47.87
2011-03-28,52.31,52.50,52.01,52.19,8354700,47.80
2011-03-25,52.56,52.67,52.28,52.35,7612600,47.95
2011-03-24,51.83,52.95,51.77,52.59,15069300,48.17
2011-03-23,51.85,51.88,51.38,51.64,13529000,47.30
2011-03-22,51.97,52.14,51.79,52.00,8428000,47.63
2011-03-21,51.73,52.00,51.68,51.92,8716700,47.55
2011-03-18,51.63,51.89,51.25,51.52,11805200,47.19
2011-03-17,51.74,51.87,51.04,51.37,10882700,47.05
2011-03-16,51.52,51.87,50.97,51.38,16404800,47.06
2011-03-15,51.77,52.35,51.38,52.06,13856600,47.68
2011-03-14,52.35,52.52,52.06,52.32,10216400,47.92
2011-03-11,52.64,52.95,52.14,52.59,14539300,48.17
2011-03-10,52.35,53.88,52.26,52.65,18311300,48.22
2011-03-09,52.27,52.84,52.22,52.67,11383000,48.24
2011-03-08,52.10,52.54,52.01,52.44,11915500,47.70
2011-03-07,52.26,52.29,51.75,52.02,13031200,47.31
2011-03-04,52.40,52.49,51.73,52.07,15726000,47.36
2011-03-03,52.19,52.27,51.70,52.01,12514000,47.31
2011-03-02,52.27,52.37,51.72,51.97,11144200,47.27
2011-03-01,52.16,52.60,51.95,52.07,17644000,47.36
2011-02-28,51.75,52.43,51.68,51.98,17901500,47.28
2011-02-25,52.09,52.17,51.52,51.75,20322800,47.07
2011-02-24,53.13,53.17,51.88,52.09,23538700,47.38
2011-02-23,53.46,53.60,52.90,53.03,20118600,48.23
2011-02-22,53.81,54.01,52.95,53.67,28696600,48.82
2011-02-18,54.68,55.57,54.50,55.38,19974600,50.37
2011-02-17,54.52,54.90,54.35,54.75,8539000,49.80
2011-02-16,54.90,55.20,54.43,54.55,15397100,49.62
2011-02-15,54.78,55.05,54.51,54.95,11330700,49.98
2011-02-14,55.26,55.31,54.67,54.80,16273900,49.84
2011-02-11,55.53,55.88,55.31,55.69,9582500,50.65
2011-02-10,56.15,56.16,55.30,55.59,15762000,50.56
2011-02-09,56.26,56.73,56.10,56.73,8581300,51.60
2011-02-08,56.10,56.47,55.95,56.38,8819400,51.28
2011-02-07,56.07,56.24,55.83,56.07,6720700,51.00
2011-02-04,56.04,56.10,55.67,56.03,7106000,50.96
2011-02-03,55.92,56.04,55.39,55.92,11283600,50.86
2011-02-02,56.16,56.18,55.65,55.86,14038600,50.81
2011-02-01,56.37,56.58,55.91,56.33,12851600,51.23
2011-01-31,56.45,56.56,55.70,56.07,15688500,51.00
2011-01-28,57.69,57.90,56.50,56.70,14598200,51.57
2011-01-27,57.46,57.79,57.02,57.57,10173200,52.36
2011-01-26,57.39,57.75,57.00,57.32,13211200,52.13
2011-01-25,56.12,57.29,55.80,57.26,20481100,52.08
2011-01-24,55.39,56.05,55.30,56.05,11074200,50.98
2011-01-21,56.15,56.24,55.38,55.73,12958800,50.69
2011-01-20,55.12,56.27,55.12,55.99,19612500,50.93
2011-01-19,55.04,55.15,54.71,55.03,9895000,50.05
2011-01-18,55.11,55.40,54.75,55.14,10534200,50.15
2011-01-14,54.73,54.99,54.42,54.81,9285600,49.85
2011-01-13,54.70,55.36,54.69,54.79,12865600,49.83
2011-01-12,54.52,55.32,54.34,54.85,13553300,49.89
2011-01-11,53.95,54.52,53.73,54.29,12023400,49.38
2011-01-10,53.65,54.11,53.54,53.73,10479300,48.87
2011-01-07,53.89,54.15,53.76,54.08,7968600,49.19
2011-01-06,54.31,54.38,53.78,53.96,15585500,49.08
2011-01-05,54.75,55.07,54.32,54.41,14215600,49.49
2011-01-04,54.61,54.88,54.28,54.77,12154400,49.82
2011-01-03,54.23,54.80,54.15,54.56,14298300,49.62
2010-12-31,53.97,54.25,53.79,53.93,7093900,49.05
2010-12-30,54.00,54.19,53.84,54.07,6303800,49.18
2010-12-29,53.57,54.26,53.57,54.08,7628700,49.19
2010-12-28,53.63,53.93,53.51,53.74,6789100,48.88
2010-12-27,53.56,53.73,53.23,53.57,5876200,48.72
2010-12-23,53.17,53.69,53.14,53.60,9061700,48.75
2010-12-22,53.59,53.65,53.16,53.31,11458800,48.49
2010-12-21,53.76,53.86,53.64,53.65,8291900,48.80
2010-12-20,54.56,54.56,53.61,53.77,13615600,48.91
2010-12-17,54.68,54.75,54.38,54.41,21562200,49.49
2010-12-16,54.09,54.63,54.00,54.63,12335300,49.69
2010-12-15,54.23,54.34,54.04,54.23,10550200,49.32
2010-12-14,54.10,54.58,54.02,54.45,10746200,49.52
2010-12-13,54.31,54.40,54.00,54.21,11325200,49.31
2010-12-10,54.31,54.40,54.14,54.28,12049900,49.37
2010-12-09,54.72,54.77,54.32,54.34,10732800,49.42
2010-12-08,54.86,54.95,54.45,54.49,12479700,49.56
2010-12-07,54.54,55.34,54.54,55.09,15893300,49.83
2010-12-06,54.88,54.94,54.47,54.49,8632900,49.29
2010-12-03,54.63,54.76,54.31,54.62,10096900,49.41
2010-12-02,54.71,54.90,54.38,54.75,15774900,49.52
2010-12-01,54.42,54.85,54.39,54.70,17882900,49.48
2010-11-30,53.76,54.43,53.60,54.09,17556900,48.93
2010-11-29,53.65,53.92,53.43,53.85,10787600,48.71
2010-11-26,53.69,53.93,53.57,53.74,4155000,48.61
2010-11-24,53.74,54.18,53.74,54.01,10312400,48.85
2010-11-23,54.20,54.26,53.56,53.67,13851400,48.55
2010-11-22,54.20,54.60,53.92,54.38,9501800,49.19
2010-11-19,54.10,54.45,53.95,54.39,10307500,49.20
2010-11-18,54.14,54.65,53.90,53.98,11587300,48.83
2010-11-17,54.35,54.44,53.56,53.77,14504700,48.64
2010-11-16,54.57,55.35,54.24,54.26,23555200,49.08
2010-11-15,54.17,54.35,53.87,53.95,11459500,48.80
2010-11-12,54.10,54.34,53.86,54.13,10677800,48.96
2010-11-11,54.52,54.52,53.96,54.34,12566100,49.15
2010-11-10,54.76,54.76,54.09,54.51,11236900,49.31
2010-11-09,55.08,55.21,54.83,55.05,10047100,49.79
2010-11-08,54.91,55.08,54.51,54.91,9941100,49.67
2010-11-05,55.45,55.72,54.90,55.20,10261400,49.93
2010-11-04,55.00,55.50,54.95,55.36,13246800,50.08
2010-11-03,54.77,54.95,54.22,54.91,9189200,49.67
2010-11-02,54.55,54.99,54.49,54.79,8849200,49.56
2010-11-01,54.05,54.50,54.02,54.31,8207500,49.13
2010-10-29,54.04,54.59,53.61,54.17,8032900,49.00
2010-10-28,54.19,54.23,53.59,54.08,8183600,48.92
2010-10-27,54.24,54.63,53.55,53.87,13020300,48.73
2010-10-26,53.84,54.73,53.83,54.56,10293600,49.35
2010-10-25,54.18,54.40,53.90,53.95,7963100,48.80
2010-10-22,53.96,54.10,53.86,54.06,5795500,48.90
2010-10-21,53.69,54.34,53.59,54.03,9602200,48.87
2010-10-20,53.29,53.84,53.25,53.47,9742300,48.37
2010-10-19,53.45,53.76,53.13,53.32,10225000,48.23
2010-10-18,53.25,53.90,53.25,53.76,9229900,48.63
2010-10-15,53.36,53.58,53.02,53.35,12559000,48.26
2010-10-14,53.87,53.87,52.93,53.25,15546900,48.17
2010-10-13,54.18,54.52,53.73,53.82,13613600,48.68
2010-10-12,54.45,54.45,53.75,53.92,15034800,48.77
2010-10-11,54.52,54.74,54.43,54.61,7037300,49.40
2010-10-08,54.35,54.59,54.02,54.41,8793600,49.22
2010-10-07,54.66,54.82,54.04,54.36,7769800,49.17
2010-10-06,53.92,54.63,53.90,54.56,10413800,49.35
2010-10-05,53.94,54.25,53.83,54.00,10216000,48.85
2010-10-04,53.34,53.70,53.14,53.57,7142500,48.46
2010-10-01,53.60,53.62,53.20,53.36,8229400,48.27
2010-09-30,53.53,53.99,53.14,53.52,10901000,48.41
2010-09-29,53.80,53.81,53.11,53.35,9864100,48.26
2010-09-28,53.53,53.99,53.05,53.82,11147300,48.68
2010-09-27,53.91,54.01,53.47,53.48,8662200,48.37
2010-09-24,53.95,54.39,53.84,54.08,9768400,48.92
2010-09-23,53.73,53.92,53.53,53.65,7291200,48.53
2010-09-22,53.52,54.00,53.45,53.82,9910000,48.68
2010-09-21,53.52,53.96,53.32,53.57,9425100,48.46
2010-09-20,53.10,53.67,53.09,53.54,9260100,48.43
2010-09-17,53.17,53.33,52.88,53.01,20799800,47.95
2010-09-16,52.66,53.28,52.55,53.15,10742700,48.08
2010-09-15,52.47,53.10,52.41,52.86,10198100,47.81
2010-09-14,52.16,53.03,52.15,52.66,11201400,47.63
2010-09-13,52.25,52.47,52.01,52.21,7868000,47.23
2010-09-10,51.90,52.07,51.72,51.97,8160400,47.01
2010-09-09,52.06,52.10,51.84,51.91,7289700,46.95
2010-09-08,51.89,51.98,51.52,51.83,8960000,46.88
2010-09-07,52.07,52.56,51.84,51.86,10583800,46.91
2010-09-03,51.86,52.09,51.55,52.04,9613100,47.07
2010-09-02,51.12,51.81,51.12,51.76,11206100,46.82
2010-09-01,50.49,51.43,50.46,51.20,13431500,46.31
2010-08-31,50.51,51.10,50.12,50.14,25359400,45.35
2010-08-30,51.02,51.25,50.53,50.55,8502500,45.72
2010-08-27,51.02,51.25,50.72,51.00,11935000,46.13
2010-08-26,51.62,51.62,50.75,50.97,11898700,46.10
2010-08-25,51.25,51.79,51.09,51.55,14842400,46.63
2010-08-24,50.67,51.72,50.60,51.30,16700800,46.40
2010-08-23,50.57,51.50,50.39,51.14,14657800,46.26
2010-08-20,50.17,50.47,50.03,50.22,11701700,45.43
2010-08-19,50.70,50.96,50.00,50.06,15634100,45.28
2010-08-18,51.00,51.32,50.62,50.86,15745000,46.00
2010-08-17,50.79,51.62,50.66,51.02,16315500,46.15
2010-08-16,50.17,50.57,50.06,50.41,9648700,45.60
2010-08-13,50.33,50.74,50.00,50.40,10095300,45.59
2010-08-12,50.56,50.78,50.01,50.43,12796900,45.62
2010-08-11,51.62,51.62,50.98,51.02,11306300,46.15
2010-08-10,51.91,52.48,51.69,52.22,8845800,46.96
2010-08-09,51.83,52.34,51.80,52.06,8265400,46.82
2010-08-06,51.42,51.79,51.11,51.79,8270300,46.57
2010-08-05,51.64,51.67,51.22,51.62,7439000,46.42
2010-08-04,51.04,51.71,51.01,51.60,8068900,46.40
2010-08-03,51.25,51.65,51.03,51.29,10668600,46.12
2010-08-02,51.55,51.70,50.95,51.41,13861000,46.23
2010-07-30,50.61,51.25,50.50,51.19,13551400,46.03
2010-07-29,51.23,51.78,50.80,51.06,9630500,45.92
2010-07-28,50.80,51.39,50.80,51.13,9328500,45.98
2010-07-27,50.80,51.30,50.66,50.96,12295200,45.83
2010-07-26,51.67,51.67,50.91,51.13,14112100,45.98
2010-07-23,50.91,51.81,50.90,51.67,13046400,46.47
2010-07-22,50.55,51.09,50.51,50.86,11984200,45.74
2010-07-21,51.00,51.00,50.11,50.35,12311100,45.28
2010-07-20,49.26,51.03,49.26,50.88,16283900,45.76
2010-07-19,49.72,49.81,49.09,49.52,11896000,44.53
2010-07-16,50.15,50.33,49.52,49.67,15922200,44.67
2010-07-15,50.34,50.44,49.91,50.41,12255600,45.33
2010-07-14,50.05,50.36,50.04,50.35,10708300,45.28
2010-07-13,50.35,50.69,50.10,50.54,13219800,45.45
2010-07-12,49.78,50.33,49.68,50.12,13440900,45.07
2010-07-09,49.25,49.55,49.15,49.43,11607200,44.45
2010-07-08,49.32,49.32,48.79,49.18,12650000,44.23
2010-07-07,48.66,48.97,48.16,48.92,16176200,43.99
2010-07-06,49.34,49.44,48.26,48.57,18225600,43.68
2010-07-02,48.44,48.44,47.84,48.00,13581300,43.17
2010-07-01,48.10,48.41,47.77,48.34,18114400,43.47
2010-06-30,48.96,48.97,48.01,48.07,18388800,43.23
2010-06-29,49.17,49.26,48.43,48.90,20350800,43.98
2010-06-28,49.06,49.77,49.01,49.57,14697200,44.58
2010-06-25,49.95,50.20,48.80,48.80,45333200,43.89
2010-06-24,50.73,50.83,49.95,50.03,14819200,44.99
2010-06-23,50.76,51.04,50.40,50.81,15945900,45.69
2010-06-22,51.07,51.47,50.60,50.68,13658200,45.58
2010-06-21,51.71,51.88,50.71,51.02,14655200,45.88
2010-06-18,51.41,51.91,51.41,51.55,25425800,46.36
2010-06-17,51.05,51.49,50.96,51.41,12667300,46.23
2010-06-16,51.50,51.58,50.92,50.98,15900700,45.85
2010-06-15,51.20,51.65,51.06,51.64,14310800,46.44
2010-06-14,51.11,51.46,50.89,51.24,13900100,46.08
2010-06-11,50.97,51.27,50.55,50.86,14027400,45.74
2010-06-10,51.21,51.68,51.06,51.22,15850500,46.06
2010-06-09,50.96,51.36,50.59,50.99,16530900,45.85
2010-06-08,50.79,50.98,50.53,50.78,20315500,45.67
2010-06-07,50.46,51.37,50.32,50.74,19500600,45.63
2010-06-04,51.41,51.70,50.22,50.40,24041900,45.32
2010-06-03,51.73,52.08,51.48,51.72,10509100,46.51
2010-06-02,51.23,51.74,51.02,51.72,13665800,46.51
2010-06-01,50.80,51.51,50.52,50.92,16053600,45.79
2010-05-28,50.75,50.93,50.50,50.56,14019500,45.47
2010-05-27,50.52,50.73,50.32,50.70,13980400,45.59
2010-05-26,50.36,50.60,50.01,50.02,19078100,44.98
2010-05-25,50.25,50.50,50.00,50.28,24062400,45.22
2010-05-24,51.04,51.54,50.90,51.00,13557800,45.86
2010-05-21,50.73,51.37,50.51,51.37,24548600,46.20
2010-05-20,52.37,52.96,51.30,51.30,27256000,46.13
2010-05-19,53.53,53.76,52.79,53.04,20418700,47.70
2010-05-18,53.32,54.45,53.20,53.71,32227700,48.30
2010-05-17,52.41,52.92,52.04,52.73,16945400,47.42
2010-05-14,52.41,52.70,52.02,52.12,18648300,46.87
2010-05-13,52.63,52.97,52.36,52.40,12458000,47.12
2010-05-12,52.50,52.56,52.13,52.48,13610100,47.19
2010-05-11,52.35,52.77,52.17,52.46,19623300,46.90
2010-05-10,53.06,53.24,51.83,52.58,27090300,47.01
2010-05-07,53.04,53.62,51.80,52.40,28945100,46.85
2010-05-06,54.35,54.78,51.53,53.23,24067500,47.59
2010-05-05,54.11,54.95,53.82,54.77,16609900,48.97
2010-05-04,53.59,54.57,53.55,54.02,18670900,48.30
2010-05-03,53.88,53.95,53.47,53.74,12301000,48.05
2010-04-30,53.82,54.15,53.64,53.64,16279400,47.96
2010-04-29,53.66,54.23,53.55,53.70,13320000,48.01
2010-04-28,53.92,54.10,53.52,53.61,14904200,47.93
2010-04-27,53.60,54.42,53.53,54.04,19174600,48.32
2010-04-26,54.53,54.70,54.01,54.04,14751000,48.32
2010-04-23,54.47,54.61,53.92,54.53,16595800,48.75
2010-04-22,54.37,54.65,54.15,54.49,10921200,48.72
2010-04-21,54.44,54.57,54.18,54.47,11499300,48.70
2010-04-20,54.49,54.82,54.38,54.52,9092300,48.75
2010-04-19,54.00,54.48,54.00,54.39,11315600,48.63
2010-04-16,54.11,54.59,53.84,54.11,19232000,48.38
2010-04-15,54.15,54.36,53.92,54.13,17659300,48.40
2010-04-14,54.63,54.91,54.34,54.64,14686900,48.85
2010-04-13,54.91,55.21,54.66,54.72,12851100,48.92
2010-04-12,55.02,55.10,54.58,55.02,11954300,49.19
2010-04-09,55.38,55.38,54.63,55.07,12535100,49.24
2010-04-08,55.29,55.70,55.16,55.38,11139700,49.51
2010-04-07,55.50,55.90,55.14,55.28,12935200,49.43
2010-04-06,55.44,55.63,55.29,55.53,9567200,49.65
2010-04-05,55.70,55.73,55.22,55.49,10748800,49.61
2010-04-01,55.75,55.85,55.17,55.49,11788100,49.61
2010-03-31,55.81,55.90,55.50,55.60,9966900,49.71
2010-03-30,55.78,56.05,55.66,55.91,6941300,49.99
2010-03-29,55.50,55.75,55.43,55.74,9776500,49.84
2010-03-26,55.61,55.96,55.47,55.51,9947300,49.63
2010-03-25,55.63,55.99,55.60,55.61,9793100,49.72
2010-03-24,55.73,56.00,55.43,55.58,8698900,49.69
2010-03-23,55.63,56.00,55.61,55.89,9369300,49.97
2010-03-22,55.31,55.94,55.13,55.62,9874100,49.73
2010-03-19,55.34,56.27,55.15,55.34,17184100,49.48
2010-03-18,55.89,55.95,55.54,55.94,9472200,50.02
2010-03-17,56.05,56.13,55.66,55.92,12495200,50.00
2010-03-16,55.88,56.27,55.60,55.99,18453000,50.06
2010-03-15,54.39,55.54,54.35,55.42,24373900,49.55
2010-03-12,54.16,54.24,53.79,53.90,10477900,48.19
2010-03-11,53.64,53.99,53.53,53.97,10673900,48.25
2010-03-10,53.67,54.02,53.53,53.63,12697000,47.95
2010-03-09,54.12,54.50,53.92,54.06,12584600,48.06
2010-03-08,54.01,54.28,53.93,54.15,7556700,48.14
2010-03-05,53.97,54.17,53.50,54.14,11375100,48.13
2010-03-04,54.02,54.09,53.75,53.96,11211800,47.97
2010-03-03,53.35,53.75,53.15,53.66,11631200,47.71
2010-03-02,53.83,53.89,53.47,53.59,14081700,47.65
2010-03-01,54.04,54.13,53.54,53.90,12128700,47.92
2010-02-26,54.22,54.24,53.50,54.07,15952900,48.07
2010-02-25,53.46,54.28,53.25,54.15,13510100,48.14
2010-02-24,53.74,53.95,53.48,53.92,10624200,47.94
2010-02-23,53.75,54.08,53.45,53.62,14138000,47.67
2010-02-22,53.52,53.92,53.34,53.83,12097200,47.86
2010-02-19,53.19,53.58,53.07,53.49,15090400,47.56
2010-02-18,53.20,53.50,52.91,53.47,29457500,47.54
2010-02-17,53.69,54.25,53.65,54.06,15534200,48.06
2010-02-16,53.24,53.72,52.90,53.56,15771200,47.62
2010-02-12,53.11,53.11,52.66,52.90,17038400,47.03
2010-02-11,53.13,53.45,52.91,53.08,11579600,47.19
2010-02-10,53.27,53.50,52.96,53.24,9408400,47.33
2010-02-09,53.21,53.62,52.82,53.25,10825000,47.34
2010-02-08,53.38,53.54,52.92,52.93,10505900,47.06
2010-02-05,52.77,53.53,52.76,53.45,15545800,47.52
2010-02-04,53.88,54.30,52.96,52.97,21029900,47.09
2010-02-03,53.73,54.50,53.64,54.27,17988900,48.25
2010-02-02,53.59,53.72,53.33,53.49,11387900,47.56
2010-02-01,53.62,53.78,53.31,53.48,11019500,47.55
2010-01-29,53.68,54.15,53.40,53.43,24280800,47.50
2010-01-28,53.38,53.45,52.51,52.61,16960100,46.77
2010-01-27,53.52,53.77,53.10,53.40,13192100,47.48
2010-01-26,52.82,53.86,52.73,53.61,15584000,47.66
2010-01-25,53.14,53.22,52.78,52.88,12003300,47.01
2010-01-22,52.96,53.47,52.69,52.94,19415900,47.07
2010-01-21,54.07,54.07,52.84,52.92,16028700,47.05
2010-01-20,53.92,53.94,53.23,53.86,13308600,47.89
2010-01-19,53.91,54.26,53.50,54.03,14618500,48.04
2010-01-15,54.34,54.55,53.60,53.68,19087500,47.73
2010-01-14,54.73,54.84,54.16,54.21,13772000,48.20
2010-01-13,54.79,55.20,54.41,55.01,13290700,48.91
2010-01-12,54.00,54.75,53.86,54.73,15117000,48.66
2010-01-11,53.33,54.44,53.10,54.21,13987700,48.20
2010-01-08,53.43,53.53,53.02,53.33,11363200,47.41
2010-01-07,53.72,53.75,53.26,53.60,10662700,47.65
2010-01-06,53.50,53.83,53.42,53.57,12517200,47.63
2010-01-05,54.09,54.19,53.57,53.69,15648400,47.73
2010-01-04,53.74,54.67,53.67,54.23,20753100,48.21
2009-12-31,54.25,54.37,53.42,53.45,9764800,47.52
2009-12-30,53.93,54.35,53.89,54.30,6797000,48.28
2009-12-29,53.97,54.20,53.90,54.11,7264200,48.11
2009-12-28,53.79,53.99,53.61,53.98,7425300,47.99
2009-12-24,53.42,53.74,53.37,53.60,4473100,47.65
2009-12-23,53.45,53.61,53.25,53.32,8631000,47.41
2009-12-22,53.46,53.75,53.25,53.34,11957400,47.42
2009-12-21,52.94,53.54,52.93,53.40,13432100,47.48
2009-12-18,53.06,53.06,52.31,52.85,26051900,46.99
2009-12-17,53.10,53.20,52.36,52.76,15640400,46.91
2009-12-16,54.21,54.23,53.13,53.32,17179200,47.41
2009-12-15,53.96,54.07,53.49,53.98,15213700,47.99
2009-12-14,54.58,54.60,53.81,54.07,14874400,48.07
2009-12-11,54.82,55.00,54.64,54.65,11399600,48.59
2009-12-10,54.28,54.87,54.21,54.69,10113100,48.62
2009-12-09,54.24,54.27,53.76,54.07,12682800,48.07
2009-12-08,54.82,54.85,54.06,54.41,15841600,48.13
2009-12-07,54.14,54.98,54.14,54.93,11362700,48.59
2009-12-04,54.71,54.80,53.95,54.24,11121200,47.98
2009-12-03,54.73,54.77,54.31,54.44,11407900,48.16
2009-12-02,54.67,54.88,54.48,54.57,10040300,48.27
2009-12-01,54.85,55.08,54.62,54.75,12007600,48.43
2009-11-30,54.53,54.70,54.10,54.55,11928700,48.26
2009-11-27,54.09,54.84,54.09,54.63,7528700,48.33
2009-11-25,54.86,55.09,54.78,54.96,9063200,48.62
2009-11-24,54.76,54.92,54.53,54.85,10599900,48.52
2009-11-23,54.78,54.85,54.52,54.68,11932200,48.37
2009-11-20,54.53,54.87,54.00,54.28,15050500,48.02
2009-11-19,54.00,54.65,53.76,54.54,17368300,48.25
2009-11-18,53.80,54.40,53.61,54.15,13360900,47.90
2009-11-17,53.40,53.80,53.10,53.66,17711300,47.47
2009-11-16,53.35,53.46,52.81,53.16,15346400,47.03
2009-11-13,53.28,53.55,53.06,53.20,17635700,47.06
2009-11-12,53.37,53.74,53.11,53.24,28265100,47.10
2009-11-11,52.59,53.00,52.18,52.97,23297400,46.86
2009-11-10,51.77,52.47,51.76,52.31,16821500,46.27
2009-11-09,51.66,52.03,51.41,52.00,15284500,46.00
2009-11-06,51.03,51.27,50.70,51.25,12365300,45.34
2009-11-05,50.51,51.35,50.49,51.28,16686400,45.36
2009-11-04,50.04,50.78,49.86,50.38,14521700,44.57
2009-11-03,50.16,50.57,49.52,49.90,16204300,44.14
2009-11-02,49.81,50.35,49.69,50.28,15037700,44.48
2009-10-30,50.39,50.45,49.62,49.68,17635100,43.95
2009-10-29,50.15,50.47,49.81,50.40,14389100,44.58
2009-10-28,49.81,50.37,49.73,49.90,17017100,44.14
2009-10-27,49.96,50.11,49.77,49.87,15590700,44.12
2009-10-26,50.58,50.61,49.82,49.84,15273700,44.09
2009-10-23,50.68,50.71,49.98,50.44,15113400,44.62
2009-10-22,50.62,50.75,50.03,50.48,24604200,44.66
2009-10-21,51.67,51.97,50.36,50.63,21903800,44.79
2009-10-20,51.98,52.00,51.50,51.70,13241400,45.73
2009-10-19,51.35,51.97,51.25,51.89,15411400,45.90
2009-10-16,50.80,51.41,50.62,51.22,16543300,45.31
2009-10-15,50.28,50.99,50.20,50.95,21684900,45.07
2009-10-14,50.63,50.64,50.10,50.19,16072200,44.40
2009-10-13,49.68,50.58,49.65,50.34,20853900,44.53
2009-10-12,50.03,50.21,49.47,49.61,16357600,43.89
2009-10-09,49.81,50.03,49.62,49.97,16382800,44.20
2009-10-08,49.53,49.87,49.40,49.74,14961800,44.00
2009-10-07,49.53,49.70,49.32,49.49,11620200,43.78
2009-10-06,49.23,49.64,49.13,49.48,17582800,43.77
2009-10-05,49.00,49.19,48.85,49.06,14217500,43.40
2009-10-02,48.89,49.34,48.84,49.08,15093800,43.42
2009-10-01,49.07,49.37,48.73,49.00,22467100,43.35
2009-09-30,49.28,49.31,48.73,49.09,22091300,43.43
2009-09-29,49.65,49.68,49.18,49.23,17100400,43.55
2009-09-28,49.60,49.70,49.33,49.50,14791900,43.79
2009-09-25,50.40,50.64,49.42,49.47,26342100,43.76
2009-09-24,50.66,50.84,50.34,50.70,11943000,44.85
2009-09-23,51.04,51.13,50.40,50.40,14016800,44.58
2009-09-22,51.03,51.30,50.92,50.99,14541500,45.11
2009-09-21,50.03,50.97,50.02,50.91,15283100,45.04
2009-09-18,50.00,50.40,49.94,50.11,33445600,44.33
2009-09-17,50.10,50.14,49.85,49.96,17768100,44.20
2009-09-16,49.98,50.18,49.75,50.04,17611200,44.27
2009-09-15,50.52,50.58,49.83,49.93,26395900,44.17
2009-09-14,50.37,50.53,50.20,50.38,16543500,44.57
2009-09-11,50.99,51.04,50.62,50.72,16089800,44.87
2009-09-10,50.91,51.29,50.73,51.03,22864400,45.14
2009-09-09,51.52,51.52,50.84,51.11,15089900,45.21
2009-09-08,51.72,51.80,51.33,51.40,14132200,45.47
2009-09-04,51.70,52.10,51.50,51.68,13269900,45.72
2009-09-03,51.15,51.85,50.99,51.74,16295600,45.77
2009-09-02,50.79,51.05,50.77,50.92,13441400,45.04
2009-09-01,50.81,51.38,50.64,50.97,16615700,45.09
2009-08-31,51.02,51.47,50.73,50.87,17242600,45.00
2009-08-28,51.36,51.40,50.61,51.13,14793300,45.23
2009-08-27,51.65,51.74,51.12,51.24,17217400,45.33
2009-08-26,51.74,52.24,51.56,51.80,14291600,45.82
2009-08-25,51.68,52.56,51.56,51.67,16582400,45.71
2009-08-24,51.52,51.70,51.15,51.55,11619100,45.60
2009-08-21,51.97,52.10,51.25,51.36,21093800,45.43
2009-08-20,51.60,51.82,51.25,51.71,9300900,45.74
2009-08-19,51.07,51.85,50.95,51.67,14330100,45.71
2009-08-18,51.64,51.85,51.24,51.36,12285100,45.43
2009-08-17,51.30,51.86,51.14,51.57,17714200,45.62
2009-08-14,51.87,52.25,51.54,51.79,17238000,45.81
2009-08-13,51.83,52.00,50.55,51.88,32144000,45.89
2009-08-12,50.10,50.84,50.10,50.51,18309800,44.68
2009-08-11,49.71,50.35,49.52,50.04,16251600,44.03
2009-08-10,49.38,49.73,49.01,49.72,13048100,43.74
2009-08-07,49.28,49.50,48.94,49.29,13394900,43.37
2009-08-06,49.25,49.38,48.75,48.98,16211000,43.09
2009-08-05,49.94,49.97,49.18,49.20,17716400,43.29
2009-08-04,49.61,50.28,49.50,49.85,18267200,43.86
2009-08-03,50.22,50.22,49.52,49.84,15200500,43.85
2009-07-31,50.05,50.43,49.77,49.88,14661900,43.88
2009-07-30,49.55,50.40,49.50,49.98,17376900,43.97
2009-07-29,48.92,49.57,48.80,49.37,16607500,43.44
2009-07-28,48.76,48.99,48.66,48.92,11806000,43.04
2009-07-27,49.10,49.10,48.53,48.97,14270200,43.08
2009-07-24,48.81,49.19,48.76,48.94,13091400,43.06
2009-07-23,49.18,49.49,48.64,48.76,26663000,42.90
2009-07-22,48.80,49.53,48.66,49.17,15038500,43.26
2009-07-21,48.91,48.95,48.45,48.86,17188100,42.99
2009-07-20,48.66,48.85,48.22,48.82,17107200,42.95
2009-07-17,48.61,48.71,48.02,48.49,14412300,42.66
2009-07-16,48.35,48.59,47.99,48.51,18863300,42.68
2009-07-15,48.35,48.57,47.96,48.55,18741700,42.71
2009-07-14,47.86,48.15,47.54,48.13,13466400,42.34
2009-07-13,47.60,47.94,47.42,47.83,16034300,42.08
2009-07-10,47.94,48.24,47.35,47.57,15971100,41.85
2009-07-09,48.80,48.85,47.88,48.08,15123200,42.30
2009-07-08,48.11,48.50,47.98,48.37,18879800,42.56
2009-07-07,47.90,48.05,47.73,47.84,15093100,42.09
2009-07-06,47.74,48.18,47.57,47.73,20255200,41.99
2009-07-02,48.26,48.40,47.76,47.79,19986200,42.05
2009-07-01,48.55,48.64,48.17,48.37,18431600,42.56
2009-06-30,48.86,49.08,48.30,48.44,16839100,42.62
2009-06-29,48.71,48.90,48.40,48.76,17324300,42.90
2009-06-26,49.04,49.06,48.43,48.63,20536600,42.78
2009-06-25,48.44,49.45,48.32,49.15,19862900,43.24
2009-06-24,48.50,48.77,48.11,48.51,16681300,42.68
2009-06-23,48.72,48.83,48.25,48.35,16237200,42.54
2009-06-22,48.10,48.90,48.02,48.59,20028400,42.75
2009-06-19,49.05,49.05,48.10,48.17,23767800,42.38
2009-06-18,48.65,48.89,48.40,48.68,13927100,42.83
2009-06-17,48.30,48.89,48.10,48.56,19272000,42.72
2009-06-16,48.51,48.62,48.05,48.25,20710100,42.45
2009-06-15,49.10,49.20,48.22,48.46,24607100,42.63
2009-06-12,49.35,49.86,49.21,49.84,15338400,43.85
2009-06-11,50.05,50.25,49.29,49.32,21608000,43.39
2009-06-10,50.81,50.85,49.73,50.06,19830500,44.04
2009-06-09,50.86,51.16,50.50,50.61,14404600,44.53
2009-06-08,50.99,51.06,50.40,50.81,18975200,44.70
2009-06-05,51.12,51.75,50.21,51.07,25327200,44.93
2009-06-04,50.83,51.00,50.25,50.87,15292000,44.76
2009-06-03,49.75,50.98,49.70,50.88,19736900,44.76
2009-06-02,50.38,50.85,49.87,49.93,17399300,43.93
2009-06-01,50.18,50.70,49.58,50.59,19992500,44.51
2009-05-29,49.90,49.97,49.07,49.74,12839900,43.76
2009-05-28,49.51,49.79,48.92,49.55,15405600,43.59
2009-05-27,50.24,50.82,49.25,49.32,17464800,43.39
2009-05-26,49.18,50.66,49.16,50.00,17347300,43.99
2009-05-22,49.37,49.77,49.11,49.25,11344700,43.33
2009-05-21,48.81,49.53,48.67,49.11,15717000,43.21
2009-05-20,49.76,50.30,48.85,48.94,20185300,43.06
2009-05-19,49.92,50.00,49.35,49.36,14621000,43.43
2009-05-18,48.80,49.98,48.69,49.92,18838400,43.92
2009-05-15,48.96,49.34,48.12,48.15,20056100,42.36
2009-05-14,50.10,50.37,48.75,49.10,26330500,43.20
2009-05-13,50.30,50.30,49.54,50.03,19184800,44.02
2009-05-12,50.88,51.33,50.66,50.90,17204100,44.54
2009-05-11,49.97,51.03,49.73,50.63,17994500,44.31
2009-05-08,50.40,50.40,49.75,50.14,18534600,43.88
2009-05-07,50.86,51.15,49.54,49.89,31263100,43.66
2009-05-06,50.67,51.09,49.07,49.51,26089300,43.33
2009-05-05,50.67,51.38,49.95,50.46,19648700,44.16
2009-05-04,50.21,51.35,50.19,50.84,21201900,44.49
2009-05-01,50.50,50.52,49.23,50.05,15777300,43.80
2009-04-30,50.84,50.85,49.93,50.40,23055700,44.10
2009-04-29,48.85,51.10,48.50,50.45,34321900,44.15
2009-04-28,48.28,49.37,48.03,48.47,27141600,42.42
2009-04-27,47.76,48.94,47.64,48.51,20608100,42.45
2009-04-24,48.82,49.56,47.72,47.87,26931000,41.89
2009-04-23,49.00,49.18,48.27,48.86,16252200,42.76
2009-04-22,49.59,50.23,48.82,48.96,20390500,42.84
2009-04-21,49.66,50.00,48.93,49.83,15571600,43.61
2009-04-20,50.09,50.44,49.19,49.27,20298400,43.12
2009-04-17,51.19,51.25,50.14,50.20,24024000,43.93
2009-04-16,51.30,51.49,50.27,50.78,21246500,44.44
2009-04-15,50.76,51.42,50.62,51.29,13008700,44.88
2009-04-14,51.20,51.30,50.55,51.12,17935700,44.73
2009-04-13,50.80,51.98,50.62,51.53,19346600,45.09
2009-04-09,50.04,51.34,49.65,50.66,42324500,44.33
2009-04-08,52.66,53.02,52.27,52.61,17254300,46.04
2009-04-07,52.96,53.02,52.00,52.39,14277700,45.85
2009-04-06,53.41,53.75,52.90,53.43,15510800,46.76
2009-04-03,53.70,54.30,52.95,53.80,16522300,47.08
2009-04-02,53.34,54.57,53.20,53.64,21847600,46.94
2009-04-01,51.38,53.05,51.22,52.82,22652400,46.22
2009-03-31,52.04,52.45,51.06,52.10,21178600,45.59
2009-03-30,52.00,52.16,51.26,51.76,16718400,45.29
2009-03-27,52.36,53.00,52.04,52.57,20284400,46.00
2009-03-26,52.06,53.00,51.95,52.76,25049500,46.17
2009-03-25,51.27,52.29,50.64,51.68,23444700,45.22
2009-03-24,51.00,51.60,50.59,51.08,20636600,44.70
2009-03-23,50.28,51.48,49.35,51.48,19679700,45.05
2009-03-20,50.14,50.39,48.99,49.59,26308300,43.40
2009-03-19,50.80,50.91,49.61,49.95,20751500,43.71
2009-03-18,48.95,51.10,48.95,50.44,20190900,44.14
2009-03-17,48.90,50.00,48.79,50.00,18622600,43.75
2009-03-16,49.34,49.55,48.66,48.80,16380500,42.70
2009-03-13,48.67,49.47,48.34,49.19,20571500,43.05
2009-03-12,47.87,49.12,47.32,48.94,25130000,42.83
2009-03-11,48.66,48.81,47.15,47.46,26065900,41.53
2009-03-10,47.61,48.92,47.27,48.67,32532500,42.35
2009-03-09,48.56,49.11,47.30,47.51,26508900,41.34
2009-03-06,50.15,50.15,48.10,48.91,33772800,42.56
2009-03-05,50.35,51.00,49.29,49.75,46265200,43.29
2009-03-04,47.96,49.20,47.15,48.49,31810400,42.19
2009-03-03,48.34,48.57,47.00,47.38,28041800,41.23
2009-03-02,48.81,49.49,47.96,48.04,25350800,41.80
2009-02-27,47.87,50.00,47.58,49.24,28161700,42.85
2009-02-26,49.51,49.64,48.14,48.25,23169100,41.99
2009-02-25,48.97,50.06,48.56,49.21,25476600,42.82
2009-02-24,48.78,50.36,48.69,50.01,26226300,43.52
2009-02-23,50.35,50.44,48.79,48.88,23619000,42.53
2009-02-20,49.99,50.65,49.53,50.02,29581400,43.53
2009-02-19,49.44,50.67,49.44,50.45,27311000,43.90
2009-02-18,48.94,50.00,48.52,50.00,47356000,43.51
2009-02-17,47.53,48.88,47.30,48.24,38919100,41.98
2009-02-13,47.75,48.11,46.48,46.53,25666900,40.49
2009-02-12,47.98,48.29,47.03,48.13,22392700,41.88
2009-02-11,47.98,48.52,47.75,48.23,17759300,41.97
2009-02-10,49.00,49.28,47.34,47.72,25607600,41.52
2009-02-09,49.56,49.56,48.77,49.28,16277300,42.88
2009-02-06,48.84,50.08,48.53,49.63,28297100,43.19
2009-02-05,47.17,48.98,47.16,48.56,33293100,42.26
2009-02-04,46.89,47.59,46.29,46.42,26506100,40.39
2009-02-03,47.03,48.00,46.57,47.81,22551800,41.60
2009-02-02,46.57,47.02,46.25,46.57,20861100,40.52
2009-01-30,48.00,48.30,46.92,47.12,20614700,41.00
2009-01-29,48.56,49.07,47.79,47.86,18873100,41.65
2009-01-28,49.51,49.64,48.51,48.73,24663700,42.40
2009-01-27,48.95,49.30,48.53,48.79,16478500,42.46
2009-01-26,48.64,48.99,48.03,48.60,18882400,42.29
2009-01-23,48.09,48.60,48.00,48.35,23091300,42.07
2009-01-22,48.94,49.60,47.77,48.87,31114400,42.53
2009-01-21,50.22,50.32,48.52,49.14,39078400,42.76
2009-01-20,51.41,51.64,50.44,50.56,22569400,44.00
2009-01-16,51.90,52.05,51.01,51.56,21674600,44.87
2009-01-15,51.56,51.84,50.33,51.35,28060700,44.68
2009-01-14,51.28,52.00,51.24,51.56,20477000,44.87
2009-01-13,51.59,52.70,51.56,52.12,24993400,45.35
2009-01-12,51.50,52.19,51.16,51.39,18435400,44.72
2009-01-09,51.58,52.41,51.25,51.58,28697300,44.88
2009-01-08,51.31,51.82,50.31,51.38,92838800,44.71
2009-01-07,55.49,56.21,55.06,55.54,16782000,48.33
2009-01-06,56.61,56.80,55.60,56.02,19146000,48.75
2009-01-05,56.96,57.35,55.68,56.52,16021300,49.18
2009-01-02,55.98,57.51,55.78,57.18,16054800,49.76
2008-12-31,55.27,56.33,54.77,56.06,13881900,48.78
2008-12-30,55.24,55.40,54.33,55.05,13975700,47.90
2008-12-29,55.35,55.40,54.52,55.11,10047600,47.96
2008-12-26,55.70,55.74,55.20,55.35,6373700,48.16
2008-12-24,55.63,55.82,55.27,55.44,4560700,48.24
2008-12-23,56.15,56.40,55.17,55.29,12854300,48.11
2008-12-22,55.99,56.50,55.48,55.99,17015300,48.72
2008-12-19,55.68,56.91,55.53,55.74,32438200,48.50
2008-12-18,55.46,56.21,54.78,55.41,26941400,48.22
2008-12-17,55.19,56.08,54.67,55.19,22195600,48.02
2008-12-16,55.01,55.97,54.14,55.24,22996000,48.07
2008-12-15,54.99,55.12,54.01,54.71,16719000,47.61
2008-12-12,53.75,54.88,53.75,54.63,23624800,47.54
2008-12-11,54.50,55.46,54.10,54.79,24949600,47.68
2008-12-10,55.96,56.13,54.18,55.25,21298600,47.87
2008-12-09,57.18,57.33,54.91,55.81,30404800,48.35
2008-12-08,58.58,59.23,56.51,57.56,27061600,49.87
2008-12-05,54.29,58.71,54.00,58.21,37656500,50.43
2008-12-04,55.11,56.20,54.00,55.11,28793000,47.75
2008-12-03,52.69,54.51,52.50,54.38,25215300,47.12
2008-12-02,53.77,54.26,52.22,53.45,24462500,46.31
2008-12-01,55.37,55.73,52.94,53.01,25945400,45.93
2008-11-28,56.58,57.00,55.51,55.88,9071800,48.42
2008-11-26,53.81,56.75,53.70,56.69,23745300,49.12
2008-11-25,53.75,55.15,53.35,54.68,27371400,47.38
2008-11-24,53.30,54.11,52.23,52.77,30407600,45.72
2008-11-21,51.40,53.04,50.20,52.92,40259200,45.85
2008-11-20,50.61,53.50,50.36,50.66,40830000,43.89
2008-11-19,52.50,53.80,50.73,51.00,29776200,44.19
2008-11-18,51.68,53.57,50.97,52.72,36628700,45.68
2008-11-17,52.77,53.07,51.18,51.81,26964900,44.89
2008-11-14,54.40,55.12,52.50,52.71,25751700,45.67
2008-11-13,52.97,54.95,51.06,54.93,37741900,47.59
2008-11-12,53.15,54.71,52.32,52.62,28374100,45.59
2008-11-11,54.99,55.64,53.12,54.75,23785800,47.44
2008-11-10,55.11,55.73,54.35,55.18,18201900,47.81
2008-11-07,53.86,54.70,53.40,54.39,19437700,47.12
2008-11-06,55.58,56.35,53.06,53.49,32448100,46.34
2008-11-05,55.88,56.00,54.00,54.13,22190000,46.90
2008-11-04,56.80,57.25,55.56,56.13,23054700,48.63
2008-11-03,56.76,57.20,55.76,55.97,18757100,48.49
2008-10-31,55.00,56.77,54.27,55.81,26031500,48.35
2008-10-30,55.96,56.00,53.81,54.75,23324700,47.44
2008-10-29,55.13,56.80,53.55,55.02,34233900,47.67
2008-10-28,50.94,55.72,50.80,55.17,42005400,47.80
2008-10-27,50.85,52.01,49.60,49.67,26744800,43.04
2008-10-24,50.00,52.97,49.99,51.40,29809800,44.53
2008-10-23,52.37,53.18,50.00,52.76,34945300,45.71
2008-10-22,53.08,53.57,51.14,52.27,28203700,45.29
2008-10-21,54.18,55.50,53.56,53.67,19444300,46.50
2008-10-20,54.65,54.69,52.38,54.43,28415000,47.16
2008-10-17,53.75,55.38,49.71,53.77,31223000,46.59
2008-10-16,50.57,55.02,48.73,54.62,47390100,47.32
2008-10-15,53.44,53.60,49.88,50.05,27945200,43.36
2008-10-14,56.03,56.07,52.72,54.44,28559900,47.17
2008-10-13,52.68,54.71,51.20,54.50,29554100,47.22
2008-10-10,49.03,54.23,47.40,50.95,51587500,44.14
2008-10-09,54.67,55.34,49.76,51.39,41184600,44.53
2008-10-08,53.71,56.77,52.75,54.55,47796100,47.26
2008-10-07,58.72,58.72,54.45,54.84,34551400,47.51
2008-10-06,58.69,59.55,54.55,57.90,39728800,50.17
2008-10-03,59.40,60.22,58.87,59.73,31118600,51.75
2008-10-02,59.66,59.85,58.23,58.85,21199900,50.99
2008-10-01,59.51,60.30,58.99,59.66,23363700,51.69
2008-09-30,59.18,60.01,57.74,59.89,26925700,51.89
2008-09-29,60.05,60.85,58.27,58.45,27535200,50.64
2008-09-26,59.08,60.90,59.08,60.71,21199800,52.60
2008-09-25,59.34,60.47,59.02,60.12,21429500,52.09
2008-09-24,58.90,59.38,58.15,58.92,17200400,51.05
2008-09-23,58.91,59.91,58.33,58.40,22176600,50.60
2008-09-22,59.45,59.92,58.75,58.89,22084300,51.02
2008-09-19,63.22,63.85,59.45,59.70,44546700,51.73
2008-09-18,60.54,61.66,59.10,61.48,41697400,53.27
2008-09-17,61.68,61.98,59.22,59.64,41250600,51.67
2008-09-16,61.00,63.18,61.00,62.14,33389900,53.84
2008-09-15,61.20,62.50,61.09,61.63,25802300,53.40
2008-09-12,62.71,62.87,61.58,62.41,19141600,54.07
2008-09-11,61.52,63.23,61.27,63.17,28990100,54.73
2008-09-10,61.45,62.48,61.21,62.02,23569000,53.74
2008-09-09,61.65,62.36,60.91,61.13,25367900,52.96
2008-09-08,61.39,62.01,60.25,62.00,28564100,53.72
2008-09-05,59.40,60.88,59.02,60.74,22823700,52.63
2008-09-04,60.00,60.89,59.70,59.78,27613000,51.79
2008-09-03,59.59,60.23,59.16,59.79,15823500,51.80
2008-09-02,59.90,60.99,59.50,59.65,23022600,51.68
2008-08-29,59.61,59.88,59.06,59.07,12853800,51.18
2008-08-28,59.42,60.04,59.02,59.88,12112000,51.88
2008-08-27,58.99,59.86,58.48,59.29,11727200,51.37
2008-08-26,58.55,59.18,58.04,59.00,10970600,51.12
2008-08-25,59.27,59.29,58.30,58.55,11965200,50.73
2008-08-22,58.71,59.51,58.71,59.44,12724900,51.50
2008-08-21,57.89,58.59,57.48,58.50,11381900,50.69
2008-08-20,58.52,58.65,57.68,58.36,12856900,50.56
2008-08-19,58.50,58.81,57.89,58.20,15337700,50.43
2008-08-18,59.50,59.60,58.63,58.83,12916200,50.97
2008-08-15,58.13,59.93,58.13,59.37,22565100,51.44
2008-08-14,57.52,58.90,56.89,58.10,26814500,50.34
2008-08-13,58.90,58.95,57.23,57.88,22639700,50.15
2008-08-12,58.71,59.74,58.40,59.25,20309000,51.13
2008-08-11,57.87,59.80,57.34,58.56,24349200,50.53
2008-08-08,57.06,58.49,56.81,57.86,23915800,49.93
2008-08-07,58.39,59.00,56.88,56.96,37876100,49.15
2008-08-06,60.17,61.00,59.70,60.76,23821500,52.43
2008-08-05,59.02,60.99,58.83,60.34,37575100,52.07
2008-08-04,57.58,59.07,57.55,58.43,13831100,50.42
2008-08-01,58.75,58.78,57.36,57.75,17295600,49.83
2008-07-31,58.07,59.37,57.91,58.62,18614500,50.59
2008-07-30,57.61,59.00,57.61,58.56,19417200,50.53
2008-07-29,56.40,57.50,56.09,57.45,17666100,49.58
2008-07-28,56.79,57.20,55.95,56.02,15433700,48.34
2008-07-25,57.10,57.60,56.58,56.83,16452200,49.04
2008-07-24,57.99,58.11,56.79,56.97,21235500,49.16
2008-07-23,57.50,58.99,56.69,58.09,31232300,50.13
2008-07-22,57.21,59.56,57.15,59.06,25911900,50.97
2008-07-21,58.08,58.63,57.00,57.31,16644700,49.46
2008-07-18,57.90,58.07,57.06,57.92,20650700,49.98
2008-07-17,56.98,57.91,55.42,57.68,24770300,49.77
2008-07-16,56.20,57.11,55.64,56.96,26412700,49.15
2008-07-15,55.98,56.80,55.34,56.24,26589600,48.53
2008-07-14,57.00,57.13,55.98,56.31,21049600,48.59
2008-07-11,56.68,57.34,55.64,56.29,27891700,48.57
2008-07-10,58.05,58.14,56.07,57.21,29887300,49.37
2008-07-09,59.29,59.29,57.60,57.67,25496700,49.77
2008-07-08,57.17,59.29,56.91,59.11,32714300,51.01
2008-07-07,56.75,57.87,56.20,56.91,22230900,49.11
2008-07-03,56.86,57.57,56.03,56.60,11793600,48.84
2008-07-02,57.25,57.80,56.45,56.50,20767500,48.76
2008-07-01,56.00,57.07,55.61,57.03,22714900,49.21
2008-06-30,56.73,57.82,56.02,56.20,22242200,48.50
2008-06-27,56.65,57.35,55.85,56.30,28653500,48.58
2008-06-26,57.75,58.27,56.83,56.83,21051600,49.04
2008-06-25,57.42,58.73,57.35,58.12,22062300,50.15
2008-06-24,56.32,57.85,56.25,57.32,19625600,49.46
2008-06-23,56.60,57.00,56.43,56.64,14295800,48.88
2008-06-20,57.40,57.70,56.20,56.26,27051900,48.55
2008-06-19,57.62,58.25,57.37,57.69,20677100,49.78
2008-06-18,58.20,59.41,57.59,57.67,22236700,49.77
2008-06-17,59.49,59.53,58.50,58.69,13559000,50.65
2008-06-16,58.90,59.39,58.50,59.31,18090100,51.18
2008-06-13,59.38,59.75,58.86,59.18,20883900,51.07
2008-06-12,58.92,59.83,58.73,59.11,19249100,51.01
2008-06-11,59.65,59.78,58.47,58.52,20755700,50.50
2008-06-10,59.26,59.95,59.05,59.78,21243200,51.59
2008-06-09,58.98,59.74,58.44,59.57,23345000,51.41
2008-06-06,59.33,59.57,58.33,58.37,23520900,50.37
2008-06-05,58.50,59.90,58.41,59.80,35740200,51.60
2008-06-04,57.49,58.02,57.34,57.68,14710600,49.77
2008-06-03,57.79,58.05,57.36,57.77,17073100,49.85
2008-06-02,57.41,57.99,56.52,57.20,17280800,49.36
2008-05-30,57.98,58.08,57.50,57.74,12122700,49.83
2008-05-29,56.93,58.15,56.93,57.94,18545800,50.00
2008-05-28,56.81,57.24,56.56,57.09,20417300,49.27
2008-05-27,55.80,56.68,55.80,56.40,17280200,48.67
2008-05-23,55.88,55.98,55.40,55.75,13558200,48.11
2008-05-22,55.20,56.21,55.09,56.05,15065200,48.37
2008-05-21,55.94,56.20,55.05,55.23,20367300,47.66
2008-05-20,56.15,56.39,55.48,55.95,21835600,48.28
2008-05-19,56.95,57.05,56.16,56.40,15555900,48.67
2008-05-16,57.39,57.43,56.59,57.04,14540900,49.22
2008-05-15,57.57,57.57,56.65,57.12,16672700,49.29
2008-05-14,56.88,57.60,56.65,57.45,17469400,49.58
2008-05-13,57.35,57.50,56.37,56.65,29000600,48.68
2008-05-12,57.69,58.37,57.64,58.02,18205100,49.86
2008-05-09,56.83,57.49,56.61,57.18,12992000,49.14
2008-05-08,57.39,57.60,56.75,57.16,26499000,49.12
2008-05-07,56.27,56.85,56.03,56.83,25029800,48.83
2008-05-06,56.99,57.24,56.03,56.35,21193400,48.42
2008-05-05,57.08,57.34,56.81,56.97,18498200,48.96
2008-05-02,58.89,58.89,56.90,57.50,19488800,49.41
2008-05-01,58.20,59.09,57.63,58.07,18653000,49.90
2008-04-30,58.70,59.04,57.88,57.98,20268400,49.82
2008-04-29,57.41,58.80,57.40,58.61,17691400,50.36
2008-04-28,57.50,57.94,57.20,57.35,12469100,49.28
2008-04-25,57.93,58.04,57.14,57.65,16982400,49.54
2008-04-24,57.02,57.68,57.01,57.45,19341500,49.37
2008-04-23,56.31,57.27,56.31,56.92,15216800,48.91
2008-04-22,56.25,56.56,55.84,56.55,14537300,48.59
2008-04-21,56.07,56.48,55.75,56.38,14373500,48.45
2008-04-18,57.00,57.36,56.14,56.31,19735700,48.39
2008-04-17,56.78,56.96,56.19,56.67,20980100,48.70
2008-04-16,56.45,57.12,56.35,57.07,28132800,49.04
2008-04-15,55.21,56.39,55.19,56.27,25633500,48.35
2008-04-14,54.89,55.34,54.86,55.15,17423500,47.39
2008-04-11,54.25,55.14,54.13,54.80,23461100,47.09
2008-04-10,54.55,55.33,54.41,54.66,28967600,46.97
2008-04-09,54.37,54.60,53.74,54.14,19530800,46.52
2008-04-08,54.01,54.85,53.99,54.45,15757000,46.79
2008-04-07,54.69,54.81,53.91,54.23,18858100,46.60
2008-04-04,54.91,54.95,54.22,54.40,20728100,46.75
2008-04-03,54.10,55.20,53.99,54.93,23190400,47.20
2008-04-02,54.31,54.89,54.00,54.46,21720300,46.80
2008-04-01,53.19,54.16,52.81,54.08,24232600,46.47
2008-03-31,52.20,53.11,51.63,52.68,19594400,45.27
2008-03-28,52.01,52.67,51.77,52.12,15048000,44.79
2008-03-27,53.01,53.22,52.28,52.37,18981300,45.00
2008-03-26,52.88,53.40,52.66,52.90,19226400,45.46
2008-03-25,53.53,53.71,52.91,53.05,20327500,45.59
2008-03-24,53.45,54.15,53.23,53.63,22246400,46.09
2008-03-20,50.85,53.49,50.80,53.23,44533300,45.74
2008-03-19,50.82,51.45,50.66,50.78,25829900,43.64
2008-03-18,50.26,51.01,50.22,50.98,26380000,43.81
2008-03-17,49.34,50.40,49.29,49.95,22126100,42.92
2008-03-14,50.71,50.71,49.17,49.82,27481400,42.81
2008-03-13,49.93,50.67,49.46,50.60,29852900,43.48
2008-03-12,50.02,50.72,49.94,50.29,26273700,43.21
2008-03-11,49.85,50.39,49.54,50.25,28354700,42.98
2008-03-10,50.00,50.00,48.64,48.85,24325300,41.78
2008-03-07,49.68,50.74,49.68,49.90,24346300,42.68
2008-03-06,50.24,50.40,49.85,49.98,27516400,42.75
2008-03-05,49.96,50.19,49.26,49.55,22994800,42.38
2008-03-04,49.73,50.02,49.62,49.87,24989100,42.65
2008-03-03,49.43,50.02,49.22,49.89,19752100,42.67
2008-02-29,50.38,50.67,49.53,49.59,20219400,42.41
2008-02-28,51.13,51.40,50.63,50.70,18397000,43.36
2008-02-27,50.99,51.57,50.92,51.43,29191300,43.99
2008-02-26,50.19,51.48,50.19,51.40,31028600,43.96
2008-02-25,50.19,50.40,49.70,50.33,25536400,43.04
2008-02-22,49.90,50.20,49.47,49.97,19518900,42.74
2008-02-21,49.85,50.23,49.60,49.79,22399700,42.58
2008-02-20,49.30,49.97,49.01,49.70,21676800,42.51
2008-02-19,50.10,50.32,49.30,49.66,22027200,42.47
2008-02-15,49.68,50.00,49.11,49.44,25832500,42.28
2008-02-14,50.58,50.90,49.76,49.97,18011900,42.74
2008-02-13,50.62,51.01,50.22,50.66,16078600,43.33
2008-02-12,49.48,50.72,49.48,50.25,23367400,42.98
2008-02-11,48.84,49.68,48.34,49.60,21552900,42.42
2008-02-08,49.67,50.10,48.64,48.76,22542300,41.70
2008-02-07,47.85,50.00,47.84,49.84,36286200,42.63
2008-02-06,49.60,50.03,48.51,48.83,28492300,41.76
2008-02-05,49.46,50.66,49.46,49.56,28403700,42.39
2008-02-04,51.00,51.25,49.83,50.07,20321300,42.82
2008-02-01,50.90,51.48,50.31,51.18,25745800,43.77
2008-01-31,48.85,51.30,48.73,50.74,46217900,43.40
2008-01-30,48.80,50.00,48.50,49.16,24486700,42.04
2008-01-29,49.10,49.19,48.13,49.01,21741500,41.92
2008-01-28,48.06,48.78,47.90,48.71,23440900,41.66
2008-01-25,49.09,49.26,47.99,48.09,24975700,41.13
2008-01-24,50.21,50.24,48.48,48.91,35716500,41.83
2008-01-23,48.50,50.36,48.31,50.16,50422200,42.90
2008-01-22,46.47,49.53,46.09,49.20,45128500,42.08
2008-01-18,47.89,48.51,47.42,47.58,33709400,40.69
2008-01-17,47.55,47.93,47.10,47.48,27911400,40.61
2008-01-16,46.68,48.05,46.68,47.49,25324300,40.62
2008-01-15,46.99,47.43,46.77,46.99,24480100,40.19
2008-01-14,47.98,47.98,43.11,47.67,20562600,40.77
2008-01-11,48.06,48.61,47.50,47.72,28185000,40.81
2008-01-10,47.10,48.77,47.10,48.40,35694800,41.39
2008-01-09,45.97,47.00,45.24,46.90,27197600,40.11
2008-01-08,46.59,47.08,45.88,45.97,19017100,39.32
2008-01-07,45.80,46.81,45.59,46.56,20326500,39.82
2008-01-04,45.91,46.37,45.37,45.72,20351200,39.10
2008-01-03,46.72,46.90,46.23,46.38,19801000,39.67
2008-01-02,47.41,47.63,46.46,46.90,19918600,40.11
2007-12-31,47.84,48.08,47.33,47.53,12176400,40.65
2007-12-28,48.00,48.47,47.77,48.08,8610900,41.12
2007-12-27,48.21,48.30,47.62,47.77,10758400,40.86
2007-12-26,48.20,48.50,47.92,48.38,9346600,41.38
2007-12-24,48.12,49.08,48.12,48.74,6325000,41.68
2007-12-21,47.82,48.50,47.80,48.21,23247600,41.23
2007-12-20,48.08,48.34,47.32,47.85,14158700,40.92
2007-12-19,48.15,48.49,47.85,48.08,13121100,41.12
2007-12-18,48.08,48.55,46.87,48.24,16863900,41.26
2007-12-17,47.60,48.16,47.26,47.83,16507500,40.91
2007-12-14,48.17,48.20,47.60,47.63,13588200,40.74
2007-12-13,47.81,48.48,47.75,48.33,16399900,41.33
2007-12-12,49.62,49.64,47.61,48.23,23946000,41.25
2007-12-11,49.41,50.05,48.62,49.03,26056000,41.74
2007-12-10,49.06,49.68,48.92,49.43,12558100,42.09
2007-12-07,49.26,49.39,48.80,49.02,14387000,41.74
2007-12-06,48.49,49.41,48.00,49.27,20289400,41.95
2007-12-05,48.54,49.12,48.51,48.90,17449200,41.63
2007-12-04,47.49,48.56,47.49,48.19,16460500,41.03
2007-12-03,47.71,48.31,47.57,47.87,12276100,40.76
2007-11-30,47.70,48.23,47.60,47.90,16397300,40.78
2007-11-29,46.80,47.85,46.76,47.54,14764800,40.48
2007-11-28,46.08,47.52,46.00,47.23,28587800,40.21
2007-11-27,45.27,46.18,45.15,45.83,21013800,39.02
2007-11-26,46.00,46.38,45.00,45.03,21989600,38.34
2007-11-23,45.23,46.25,44.87,45.73,13583100,38.93
2007-11-21,45.03,45.41,44.68,44.86,17478900,38.19
2007-11-20,45.45,46.21,44.70,45.50,25569500,38.74
2007-11-19,46.00,46.35,45.25,45.47,14989800,38.71
2007-11-16,46.42,46.60,45.62,46.34,18925200,39.45
2007-11-15,46.29,47.06,45.87,46.20,21829900,39.34
2007-11-14,46.24,47.08,46.12,46.51,29110400,39.60
2007-11-13,45.00,46.35,45.00,45.97,40735900,39.14
2007-11-12,42.98,44.57,42.66,43.32,25479500,36.88
2007-11-09,43.15,43.41,42.50,42.90,20431400,36.53
2007-11-08,44.19,44.38,42.82,43.62,20800200,37.14
2007-11-07,44.00,44.59,43.82,43.93,17609600,37.40
2007-11-06,44.01,44.40,43.81,44.29,12562400,37.71
2007-11-05,44.25,44.38,43.78,44.03,12579200,37.49
2007-11-02,44.16,44.38,43.66,44.19,18035400,37.62
2007-11-01,44.70,44.94,43.94,44.03,19866800,37.49
2007-10-31,45.71,45.81,44.53,45.21,22122300,38.49
2007-10-30,44.74,45.85,44.69,45.37,16429000,38.63
2007-10-29,44.72,45.14,44.62,45.01,13703000,38.32
2007-10-26,44.55,44.81,44.11,44.64,17033500,38.01
2007-10-25,43.96,44.25,43.28,43.88,21283800,37.36
2007-10-24,44.10,44.18,43.27,43.87,22283300,37.35
2007-10-23,45.51,45.58,43.50,43.93,38072000,37.40
2007-10-22,44.80,45.46,44.64,45.25,21218500,38.53
2007-10-19,45.84,46.02,44.96,44.98,22970800,38.30
2007-10-18,45.78,46.04,45.34,45.89,19021600,39.07
2007-10-17,46.14,46.36,45.28,45.99,23915600,39.16
2007-10-16,46.28,46.30,45.58,45.86,18018500,39.05
2007-10-15,47.01,47.07,46.26,46.45,16446000,39.55
2007-10-12,46.98,47.28,46.80,47.06,13996700,40.07
2007-10-11,47.35,47.70,46.72,46.90,41096600,39.93
2007-10-10,45.10,45.74,45.10,45.59,15830000,38.82
2007-10-09,45.03,45.49,44.63,45.21,12247800,38.49
2007-10-08,45.20,45.40,45.08,45.27,8070200,38.54
2007-10-05,45.45,45.88,44.97,45.37,13122700,38.63
2007-10-04,45.06,45.34,44.77,45.00,9553600,38.31
2007-10-03,44.69,45.60,44.49,45.13,17053700,38.42
2007-10-02,44.45,45.11,44.36,44.87,18352900,38.20
2007-10-01,43.83,44.67,43.66,44.47,15185900,37.86
2007-09-28,43.61,44.00,43.51,43.65,13055700,37.16
2007-09-27,43.56,44.02,43.48,43.61,14204300,37.13
2007-09-26,43.30,43.60,42.95,43.30,19146600,36.87
2007-09-25,43.29,43.30,42.68,43.16,21317800,36.75
2007-09-24,44.32,44.47,43.86,43.97,16751600,37.44
2007-09-21,44.57,44.79,44.15,44.23,21042900,37.66
2007-09-20,44.68,44.83,43.96,44.32,16768700,37.73
2007-09-19,44.57,45.05,44.41,44.75,22186200,38.10
2007-09-18,43.49,44.65,43.35,44.44,27919300,37.84
2007-09-17,43.23,43.54,42.99,43.32,14025200,36.88
2007-09-14,42.81,43.54,42.65,43.32,14842700,36.88
2007-09-13,42.86,43.47,42.77,43.06,17141500,36.66
2007-09-12,42.80,43.20,42.58,42.71,15651100,36.36
2007-09-11,42.39,43.02,42.31,42.94,18897400,36.56
2007-09-10,42.59,42.68,42.09,42.27,18215600,35.99
2007-09-07,42.44,42.88,42.31,42.39,25381800,36.09
2007-09-06,43.50,43.60,42.65,42.76,29431900,36.41
2007-09-05,43.22,43.22,42.35,42.45,30785100,36.14
2007-09-04,43.51,43.64,43.27,43.30,19388600,36.87
2007-08-31,43.55,43.94,43.35,43.63,20822900,37.15
2007-08-30,43.21,43.65,43.16,43.32,23951300,36.88
2007-08-29,43.57,44.32,43.45,44.19,22592500,37.62
2007-08-28,43.65,44.20,43.40,43.40,27930000,36.95
2007-08-27,43.77,44.03,43.56,43.82,19788400,37.31
2007-08-24,43.16,43.92,43.13,43.74,17961600,37.24
2007-08-23,43.75,43.83,43.03,43.17,23765700,36.76
2007-08-22,43.79,43.89,43.43,43.75,18914300,37.25
2007-08-21,43.58,43.75,43.19,43.70,19597700,37.21
2007-08-20,43.70,43.82,42.96,43.59,22958600,37.11
2007-08-17,44.69,44.70,43.19,43.49,30440800,37.03
2007-08-16,43.05,43.95,42.92,43.50,36268200,37.04
2007-08-15,43.98,43.98,43.09,43.28,28780500,36.85
2007-08-14,44.06,44.19,43.52,43.82,63327000,37.12
2007-08-13,46.69,46.73,46.08,46.17,15566200,39.11
2007-08-10,46.21,47.27,45.70,46.07,21670500,39.03
2007-08-09,47.50,48.00,46.39,46.45,23575600,39.35
2007-08-08,47.07,48.42,46.70,48.42,24431000,41.02
2007-08-07,46.80,47.48,46.55,47.06,19249600,39.87
2007-08-06,45.70,47.05,45.70,47.02,20651200,39.83
2007-08-03,46.70,47.00,45.50,45.52,20450800,38.56
2007-08-02,46.20,47.11,46.08,46.73,16667800,39.59
2007-08-01,46.05,46.25,45.48,46.22,22037000,39.15
2007-07-31,46.34,46.81,45.90,45.95,27186700,38.93
2007-07-30,46.20,46.46,45.80,46.21,17950000,39.15
2007-07-27,46.72,46.88,45.73,45.94,23421300,38.92
2007-07-26,47.51,47.77,46.53,46.82,26642800,39.66
2007-07-25,48.40,48.45,47.55,47.87,15487900,40.55
2007-07-24,47.72,48.66,47.72,48.02,21879900,40.68
2007-07-23,48.30,48.40,47.95,48.11,12695400,40.76
2007-07-20,48.50,48.87,47.92,48.06,18975200,40.71
2007-07-19,48.36,48.98,48.10,48.79,15415600,41.33
2007-07-18,48.43,48.74,47.96,48.04,19622800,40.70
2007-07-17,48.76,48.88,48.30,48.35,14098900,40.96
2007-07-16,49.14,49.14,48.70,48.94,11749500,41.46
2007-07-13,48.76,49.26,48.67,49.15,13101000,41.64
2007-07-12,48.90,49.24,47.68,48.83,24974100,41.37
2007-07-11,47.70,47.89,47.23,47.68,13685900,40.39
2007-07-10,48.39,48.39,47.49,47.58,16731700,40.31
2007-07-09,48.41,48.83,48.26,48.50,10701300,41.09
2007-07-06,48.09,48.49,47.99,48.39,13106700,40.99
2007-07-05,48.36,48.46,48.08,48.09,11198600,40.74
2007-07-03,48.34,48.47,48.13,48.47,6212100,41.06
2007-07-02,48.20,48.49,48.14,48.33,10544200,40.94
2007-06-29,48.50,48.65,47.87,48.11,14131500,40.76
2007-06-28,48.33,48.50,48.17,48.21,13553200,40.84
2007-06-27,47.83,48.49,47.76,48.46,17901800,41.05
2007-06-26,47.91,48.49,47.75,47.97,16074900,40.64
2007-06-25,48.00,48.12,47.69,47.82,17820600,40.51
2007-06-22,48.25,48.43,47.83,47.83,20450600,40.52
2007-06-21,48.71,48.79,48.08,48.39,16512700,40.99
2007-06-20,48.85,49.25,48.56,48.59,17991400,41.16
2007-06-19,48.93,48.97,47.77,48.81,14846900,41.35
2007-06-18,49.32,49.45,49.07,49.11,11030600,41.60
2007-06-15,49.34,49.68,49.21,49.34,22726300,41.80
2007-06-14,49.30,49.65,48.98,49.28,13366800,41.75
2007-06-13,49.18,49.54,48.97,49.50,14142800,41.93
2007-06-12,49.61,49.81,48.90,48.91,19065800,41.43
2007-06-11,49.90,50.12,49.55,49.81,12639700,42.20
2007-06-08,49.89,50.15,49.60,50.08,14736100,42.42
2007-06-07,50.39,50.75,49.61,49.76,24799800,42.15
2007-06-06,50.16,51.04,50.15,50.75,25261100,42.99
2007-06-05,50.91,51.20,50.36,50.52,32728500,42.80
2007-06-04,50.15,51.44,50.15,51.21,54679300,43.38
2007-06-01,47.90,49.94,47.73,49.47,49104400,41.91
2007-05-31,47.10,47.80,47.10,47.60,17483900,40.32
2007-05-30,46.65,47.15,46.47,47.12,16038300,39.92
2007-05-29,47.17,47.54,46.76,46.94,14948200,39.76
2007-05-25,46.80,47.00,46.64,46.91,8796000,39.74
2007-05-24,46.41,46.95,46.35,46.65,14731400,39.52
2007-05-23,46.88,47.14,46.32,46.33,14253600,39.25
2007-05-22,46.57,46.80,46.47,46.54,11196900,39.43
2007-05-21,47.13,47.40,46.62,46.62,21022300,39.49
2007-05-18,47.32,47.37,47.18,47.27,13743100,40.04
2007-05-17,47.47,47.47,47.02,47.11,12626000,39.91
2007-05-16,47.49,47.74,46.98,47.18,16516500,39.97
2007-05-15,47.96,48.10,47.41,47.62,19379800,40.15
2007-05-14,47.64,48.00,47.49,47.84,12971400,40.34
2007-05-11,47.84,47.91,47.41,47.78,15889300,40.29
2007-05-10,47.50,48.33,47.45,47.75,17850200,40.26
2007-05-09,48.07,48.28,47.84,47.93,15225800,40.42
2007-05-08,48.37,48.64,48.08,48.10,10172500,40.56
2007-05-07,48.43,48.88,48.28,48.61,8893300,40.99
2007-05-04,48.40,48.50,48.05,48.27,9605800,40.70
2007-05-03,48.52,48.75,48.20,48.36,10951600,40.78
2007-05-02,48.30,48.74,48.17,48.28,12118400,40.71
2007-05-01,47.92,48.56,47.51,48.33,14785600,40.75
2007-04-30,48.25,48.66,47.87,47.92,13988700,40.41
2007-04-27,48.52,48.69,48.32,48.34,9302100,40.76
2007-04-26,48.78,49.06,48.57,48.70,9231100,41.06
2007-04-25,48.77,49.10,48.63,48.81,14503000,41.16
2007-04-24,48.56,48.98,48.13,48.69,18552900,41.06
2007-04-23,49.73,49.95,48.84,48.93,14055500,41.26
2007-04-20,48.59,49.84,48.51,49.76,23421400,41.96
2007-04-19,47.75,48.38,47.65,48.34,8050300,40.76
2007-04-18,48.00,48.18,47.83,47.97,7993500,40.45
2007-04-17,48.19,48.43,47.89,48.17,12391300,40.62
2007-04-16,47.63,48.12,47.51,48.07,14250000,40.53
2007-04-13,47.40,47.42,46.83,47.41,12421400,39.98
2007-04-12,47.38,47.50,46.90,47.26,11571900,39.85
2007-04-11,47.95,48.11,47.06,47.27,17725400,39.86
2007-04-10,48.45,48.45,47.94,47.94,9750700,40.42
2007-04-09,48.27,48.55,47.89,48.47,8537800,40.87
2007-04-05,47.89,48.45,47.86,48.27,9515400,40.70
2007-04-04,48.00,48.32,47.90,48.05,10973900,40.52
2007-04-03,47.51,48.29,47.47,48.10,17161900,40.56
2007-04-02,47.06,47.52,46.85,47.40,13746300,39.97
2007-03-30,46.86,47.09,46.64,46.95,15187300,39.59
2007-03-29,46.93,47.04,46.36,46.72,12563100,39.40
2007-03-28,47.17,47.19,46.46,46.64,18080500,39.33
2007-03-27,47.57,47.80,47.03,47.49,12950500,40.04
2007-03-26,47.84,47.92,47.15,47.84,12706100,40.34
2007-03-23,48.01,48.15,47.75,47.91,7993900,40.40
2007-03-22,47.62,48.20,47.56,48.01,15117300,40.48
2007-03-21,47.22,47.85,46.95,47.77,13632000,40.28
2007-03-20,46.48,47.40,46.44,47.30,15267000,39.88
2007-03-19,46.50,46.82,46.38,46.59,12079500,39.29
2007-03-16,46.22,46.80,45.75,46.21,18992400,38.97
2007-03-15,45.75,46.16,45.49,46.00,13290800,38.79
2007-03-14,46.18,46.22,45.06,45.73,27585500,38.56
2007-03-13,46.98,47.13,46.03,46.18,23987000,38.75
2007-03-12,47.53,47.63,47.10,47.26,12197200,39.66
2007-03-09,47.78,48.13,47.15,47.42,13950500,39.79
2007-03-08,48.05,48.15,47.38,47.88,20395700,40.18
2007-03-07,48.05,48.25,47.61,47.93,13327000,40.22
2007-03-06,47.84,48.29,47.75,48.04,14918600,40.32
2007-03-05,47.65,48.27,47.44,47.47,14331300,39.84
2007-03-02,47.85,48.32,47.71,47.81,18359700,40.12
2007-03-01,47.78,48.20,47.19,47.89,20456600,40.19
2007-02-28,48.50,48.66,48.01,48.31,21331800,40.54
2007-02-27,49.60,49.78,48.20,48.20,20652700,40.45
2007-02-26,49.71,50.05,49.45,49.98,10662800,41.94
2007-02-23,49.66,49.89,49.29,49.57,11050600,41.60
2007-02-22,50.09,50.18,49.55,49.69,10632900,41.70
2007-02-21,49.91,50.42,49.87,49.97,23789100,41.93
2007-02-20,49.81,50.29,49.41,50.26,36502900,42.18
2007-02-16,48.35,48.85,48.25,48.48,17103700,40.68
2007-02-15,47.90,48.54,47.82,48.36,11296500,40.58
2007-02-14,48.08,48.13,47.75,47.87,12275700,40.17
2007-02-13,47.80,48.17,47.74,47.98,10068400,40.26
2007-02-12,48.15,48.24,47.68,47.74,10330400,40.06
2007-02-09,48.37,48.54,47.67,47.97,12406000,40.26
2007-02-08,48.36,48.60,48.13,48.31,10791600,40.54
2007-02-07,48.39,48.75,48.28,48.58,10084300,40.77
2007-02-06,48.61,48.77,48.32,48.58,8961900,40.77
2007-02-05,48.44,48.90,48.42,48.52,14214900,40.72
2007-02-02,47.75,48.42,47.64,48.08,12611700,40.35
2007-02-01,47.51,48.08,47.44,47.78,13235400,40.10
2007-01-31,47.20,47.96,47.04,47.69,14894300,40.02
2007-01-30,47.75,47.84,46.91,47.28,16342400,39.68
2007-01-29,48.15,48.15,47.50,47.63,9537000,39.97
2007-01-26,48.05,48.36,47.47,47.67,11058400,40.00
2007-01-25,48.61,48.64,48.09,48.15,9760100,40.41
2007-01-24,48.07,48.70,47.99,48.61,13491600,40.79
2007-01-23,47.78,48.15,47.46,47.81,11274300,40.12
2007-01-22,48.16,48.27,47.60,47.96,12719900,40.25
2007-01-19,48.49,48.74,48.19,48.31,11960300,40.54
2007-01-18,48.20,48.78,48.08,48.39,13656200,40.61
2007-01-17,48.32,48.41,48.09,48.20,11305400,40.45
2007-01-16,47.93,48.48,47.79,48.31,14482400,40.54
2007-01-12,47.62,48.11,47.21,47.98,13910800,40.26
2007-01-11,47.27,47.73,47.21,47.60,14823200,39.95
2007-01-10,47.05,47.62,46.51,47.28,13348100,39.68
2007-01-09,47.00,47.67,47.00,47.39,14643200,39.77
2007-01-08,46.91,47.31,46.90,47.00,16396400,39.44
2007-01-05,47.50,47.80,47.15,47.39,13556900,39.77
2007-01-04,47.80,47.99,47.32,47.78,17073000,40.10
2007-01-03,47.09,48.30,47.06,47.55,35687300,39.90
2006-12-29,46.20,46.61,46.03,46.18,10810500,38.75
2006-12-28,45.81,46.20,45.81,46.01,7100500,38.61
2006-12-27,45.75,46.25,45.75,46.16,12124100,38.74
2006-12-26,44.80,46.29,44.80,46.11,10493300,38.70
2006-12-22,45.50,45.80,45.00,45.54,11098700,38.22
2006-12-21,45.95,46.06,45.61,45.71,11281600,38.36
2006-12-20,46.00,46.13,45.87,45.87,13936800,38.49
2006-12-19,46.13,46.24,45.50,46.09,17349900,38.68
2006-12-18,46.50,46.80,46.28,46.37,12870200,38.91
2006-12-15,46.63,46.89,46.39,46.45,16087800,38.98
2006-12-14,46.12,46.61,45.91,46.52,18438400,39.04
2006-12-13,45.90,46.03,45.80,45.90,17372300,38.52
2006-12-12,45.92,46.17,45.58,45.65,18002900,38.17
2006-12-11,46.45,46.45,45.92,46.00,16503200,38.46
2006-12-08,46.30,46.62,46.25,46.35,10540600,38.75
2006-12-07,46.70,46.80,46.36,46.37,14205400,38.77
2006-12-06,46.49,46.75,46.36,46.54,9839100,38.91
2006-12-05,46.25,46.55,46.07,46.48,10470400,38.86
2006-12-04,46.25,46.51,45.87,46.29,14495900,38.70
2006-12-01,46.00,46.10,45.42,45.87,25024700,38.35
2006-11-30,46.50,46.73,46.02,46.10,24220700,38.54
2006-11-29,46.89,47.33,46.63,46.89,12673300,39.21
2006-11-28,46.53,46.89,46.48,46.71,13365200,39.05
2006-11-27,47.44,47.69,46.55,46.61,23502500,38.97
2006-11-24,47.76,48.05,47.55,47.90,5081400,40.05
2006-11-22,47.88,48.21,47.76,48.03,10822100,40.16
2006-11-21,47.76,47.98,47.60,47.81,8744200,39.97
2006-11-20,47.50,48.24,47.42,47.72,12335800,39.90
2006-11-17,47.75,47.82,47.41,47.50,15820900,39.72
2006-11-16,47.96,47.99,47.50,47.91,11076400,40.06
2006-11-15,47.77,48.08,47.58,47.68,16474300,39.87
2006-11-14,47.83,48.20,47.19,47.66,28621800,39.85
2006-11-13,46.47,46.84,45.97,46.32,24180600,38.73
2006-11-10,46.31,46.69,46.31,46.47,13199000,38.85
2006-11-09,47.11,47.21,46.31,46.39,27230600,38.79
2006-11-08,47.30,47.51,47.03,47.03,30111600,39.32
2006-11-07,47.69,47.99,47.41,47.65,17884700,39.84
2006-11-06,47.74,48.21,47.20,47.49,17430700,39.71
2006-11-03,48.30,48.47,47.20,47.53,18014100,39.74
2006-11-02,47.67,48.37,47.66,48.29,24382500,40.38
2006-11-01,49.38,49.70,48.65,48.85,16787500,40.84
2006-10-31,49.60,49.78,49.12,49.28,17582600,41.20
2006-10-30,49.22,49.72,49.10,49.53,26087300,41.41
2006-10-27,51.58,51.60,50.63,50.73,12533200,42.42
2006-10-26,50.77,51.75,50.65,51.75,14230000,43.27
2006-10-25,51.05,51.78,50.55,50.85,17283400,42.52
2006-10-24,51.30,51.90,51.05,51.30,18782300,42.89
2006-10-23,49.37,52.15,49.03,51.28,53101600,42.88
2006-10-20,48.73,49.73,48.65,49.37,18955600,41.28
2006-10-19,48.43,48.99,48.39,48.49,10093000,40.54
2006-10-18,48.43,48.57,48.16,48.35,10282600,40.43
2006-10-17,48.20,48.32,47.64,48.28,11116000,40.37
2006-10-16,48.31,48.46,48.11,48.32,6618600,40.40
2006-10-13,48.28,48.52,48.12,48.46,8802100,40.52
2006-10-12,48.49,48.67,48.08,48.32,12425000,40.40
2006-10-11,48.03,48.45,47.87,48.31,10006100,40.39
2006-10-10,48.49,48.49,47.88,48.12,9662900,40.23
2006-10-09,48.19,48.53,47.97,48.22,9645300,40.32
2006-10-06,48.42,48.98,48.24,48.32,15445600,40.40
2006-10-05,49.47,49.47,48.10,48.41,25071000,40.48
2006-10-04,48.31,49.61,48.13,49.55,24777600,41.43
2006-10-03,48.46,49.50,48.06,49.46,14986500,41.35
2006-10-02,48.62,48.86,48.03,48.44,18006000,40.50
2006-09-29,49.61,49.95,49.31,49.32,12582300,41.24
2006-09-28,49.50,49.84,49.03,49.81,12772500,41.65
2006-09-27,49.06,49.76,49.04,49.50,15714800,41.39
2006-09-26,48.93,49.85,48.80,49.25,14979000,41.18
2006-09-25,48.25,49.00,48.03,48.82,12196400,40.82
2006-09-22,47.83,48.62,47.60,48.29,11771800,40.38
2006-09-21,48.87,49.06,48.21,48.46,13051700,40.52
2006-09-20,48.77,49.02,48.42,48.87,13711900,40.86
2006-09-19,48.24,48.50,48.00,48.50,11422600,40.55
2006-09-18,48.02,48.53,47.66,48.10,10830500,40.22
2006-09-15,48.64,48.84,48.15,48.22,17147300,40.32
2006-09-14,47.84,48.41,47.58,48.37,10160500,40.44
2006-09-13,47.95,48.37,47.55,48.08,11168800,40.20
2006-09-12,47.65,48.64,47.47,48.07,18437100,40.19
2006-09-11,46.70,47.50,46.30,47.49,17148700,39.71
2006-09-08,45.69,46.81,45.55,46.72,14053500,39.06
2006-09-07,45.40,46.04,45.30,45.54,16007900,38.08
2006-09-06,45.44,45.65,45.15,45.40,10109600,37.96
2006-09-05,45.71,45.89,45.36,45.57,10560300,38.10
2006-09-01,45.00,45.80,44.02,45.45,11383200,38.00
2006-08-31,44.93,44.98,44.52,44.72,8784900,37.39
2006-08-30,44.63,44.94,44.20,44.62,12154300,37.31
2006-08-29,44.65,44.65,44.06,44.49,9858100,37.20
2006-08-28,44.20,44.65,44.16,44.43,11202200,37.15
2006-08-25,43.60,44.06,43.52,43.88,7720700,36.69
2006-08-24,43.94,43.96,43.66,43.70,7480100,36.54
2006-08-23,44.10,44.15,43.48,43.76,10579600,36.59
2006-08-22,44.20,44.37,43.98,44.07,8267400,36.85
2006-08-21,44.30,44.38,44.02,44.09,9482300,36.86
2006-08-18,44.72,44.74,44.30,44.49,9083600,37.20
2006-08-17,44.50,45.00,44.33,44.63,12368200,37.32
2006-08-16,44.55,44.68,44.05,44.43,16454100,37.15
2006-08-15,44.78,44.89,44.05,44.55,18589400,37.11
2006-08-14,44.84,45.43,44.73,45.10,10970900,37.57
2006-08-11,44.90,44.94,44.30,44.69,8244500,37.23
2006-08-10,43.90,44.94,43.75,44.89,12140800,37.39
2006-08-09,44.78,44.88,43.86,43.90,10279600,36.57
2006-08-08,44.82,44.99,44.37,44.46,7690500,37.03
2006-08-07,44.60,45.05,44.50,44.82,7335000,37.33
2006-08-04,45.15,45.45,44.65,44.87,9733000,37.37
2006-08-03,44.27,45.13,44.17,44.73,11035500,37.26
2006-08-02,44.30,44.43,44.00,44.37,7989700,36.96
2006-08-01,44.35,44.38,43.79,44.09,9644300,36.73
2006-07-31,45.02,45.12,44.33,44.50,13463400,37.07
2006-07-28,43.77,44.54,43.77,44.46,12361300,37.03
2006-07-27,43.97,44.00,43.47,43.53,8706800,36.26
2006-07-26,44.45,44.47,43.63,43.67,12347400,36.38
2006-07-25,44.21,44.80,43.94,44.67,10678900,37.21
2006-07-24,44.03,44.89,44.03,44.43,11650200,37.01
2006-07-21,44.51,44.51,43.56,43.72,12976300,36.42
2006-07-20,44.35,44.61,44.15,44.29,10252400,36.89
2006-07-19,43.28,44.33,43.23,44.20,17608700,36.82
2006-07-18,42.76,43.23,42.31,43.17,20375200,35.96
2006-07-17,43.23,43.93,42.72,43.02,17697300,35.83
2006-07-14,43.93,44.03,42.81,43.05,20072300,35.86
2006-07-13,44.55,44.62,43.71,44.16,26306500,36.78
2006-07-12,46.21,46.25,45.11,45.15,13258500,37.61
2006-07-11,46.00,46.21,45.41,46.13,13206100,38.42
2006-07-10,46.25,46.73,46.05,46.18,7308700,38.47
2006-07-07,46.48,46.63,45.88,46.00,10525400,38.32
2006-07-06,46.83,47.14,46.51,46.72,10174000,38.92
2006-07-05,47.21,47.34,46.76,47.02,11523000,39.17
2006-07-03,47.75,48.05,47.10,47.57,9097300,39.62
2006-06-30,48.70,48.85,48.16,48.17,11119600,40.12
2006-06-29,48.11,48.72,47.91,48.71,10966900,40.57
2006-06-28,47.65,47.93,47.36,47.92,7287700,39.92
2006-06-27,47.95,48.27,47.57,47.63,8423100,39.67
2006-06-26,48.09,48.20,47.80,48.07,6776400,40.04
2006-06-23,48.35,48.63,47.76,47.94,8247000,39.93
2006-06-22,48.71,49.19,48.27,48.48,8465900,40.38
2006-06-21,48.30,49.00,48.30,48.90,9969800,40.73
2006-06-20,48.25,48.59,48.21,48.43,8699700,40.34
2006-06-19,48.45,48.90,48.00,48.27,11618700,40.21
2006-06-16,48.56,49.16,48.20,48.31,16742300,40.24
2006-06-15,47.74,48.75,47.31,48.66,15733300,40.53
2006-06-14,47.56,47.90,47.37,47.71,10429800,39.74
2006-06-13,47.09,47.93,47.03,47.53,14181300,39.59
2006-06-12,47.10,47.42,46.92,46.99,7468900,39.14
2006-06-09,47.15,47.49,47.00,47.13,7494600,39.26
2006-06-08,47.09,47.54,46.84,47.30,16265400,39.40
2006-06-07,47.07,47.73,46.92,47.04,9688200,39.18
2006-06-06,47.34,47.49,46.55,47.03,16464300,39.17
2006-06-05,47.77,48.04,47.10,47.19,12445900,39.31
2006-06-02,48.17,48.35,47.32,47.83,13776000,39.84
2006-06-01,48.25,48.57,47.92,48.39,13468200,40.31
2006-05-31,48.48,48.72,48.10,48.45,12049600,40.36
2006-05-30,48.62,48.71,48.23,48.30,19274000,40.23
2006-05-26,49.60,50.00,49.45,49.65,17434300,41.36
2006-05-25,48.82,49.83,48.65,49.45,25807000,41.19
2006-05-24,47.53,48.14,47.37,48.03,16235000,40.01
2006-05-23,47.60,47.99,47.50,47.52,11022600,39.58
2006-05-22,47.29,47.77,47.10,47.35,9915300,39.44
2006-05-19,47.45,47.48,46.89,47.32,13027900,39.42
2006-05-18,47.02,47.39,46.65,47.22,10941200,39.33
2006-05-17,47.65,47.68,46.83,46.84,15513800,39.02
2006-05-16,47.87,48.31,47.69,48.07,17685000,39.90
2006-05-15,46.25,47.56,46.08,47.43,17050900,39.37
2006-05-12,47.26,47.45,46.53,46.54,11408100,38.63
2006-05-11,47.90,47.90,47.03,47.25,11204500,39.22
2006-05-10,47.71,48.09,47.58,47.78,9449800,39.66
2006-05-09,47.69,48.17,47.58,47.87,14506900,39.73
2006-05-08,47.25,47.90,47.10,47.57,9878300,39.49
2006-05-05,46.60,47.34,46.52,47.25,9080500,39.22
2006-05-04,46.92,46.98,46.12,46.40,10585300,38.51
2006-05-03,46.32,46.84,46.29,46.69,11793200,38.76
2006-05-02,46.12,46.26,45.90,46.16,9598300,38.32
2006-05-01,45.92,46.58,45.54,45.93,18546900,38.12
2006-04-28,45.58,45.67,44.99,45.03,15376800,37.38
2006-04-27,45.78,46.08,45.62,45.64,12791700,37.88
2006-04-26,45.75,46.03,45.67,45.98,10582300,38.17
2006-04-25,45.66,45.93,45.50,45.63,9205900,37.88
2006-04-24,45.62,45.74,45.40,45.54,12143600,37.80
2006-04-21,46.60,46.60,45.68,45.82,10118100,38.03
2006-04-20,46.37,46.71,46.26,46.40,8844900,38.51
2006-04-19,46.32,46.70,46.25,46.47,10743200,38.57
2006-04-18,46.14,46.52,46.07,46.40,10545900,38.51
2006-04-17,45.80,46.28,45.63,45.82,9225100,38.03
2006-04-13,45.96,46.01,45.62,45.77,7199000,37.99
2006-04-12,45.78,45.96,45.65,45.90,9285200,38.10
2006-04-11,45.60,45.76,45.27,45.50,9653700,37.77
2006-04-10,45.98,46.00,45.51,45.70,9582500,37.93
2006-04-07,46.50,46.77,45.81,46.02,12457500,38.20
2006-04-06,46.88,47.09,46.35,46.56,8763900,38.65
2006-04-05,46.58,46.97,46.50,46.87,7763700,38.90
2006-04-04,46.69,46.77,46.35,46.50,8715100,38.60
2006-04-03,47.27,47.31,46.53,46.77,14109000,38.82
2006-03-31,47.94,47.94,47.20,47.24,10091000,39.21
2006-03-30,48.05,48.18,47.31,47.66,9793600,39.56
2006-03-29,47.80,48.18,47.50,48.05,8681800,39.88
2006-03-28,47.95,48.32,47.66,47.75,10044300,39.63
2006-03-27,48.19,48.30,47.90,47.95,8663800,39.80
2006-03-24,48.70,48.72,48.02,48.19,9726300,40.00
2006-03-23,48.19,48.87,48.05,48.54,14733200,40.29
2006-03-22,47.91,48.22,47.74,48.10,9025800,39.93
2006-03-21,48.20,48.45,47.72,48.11,13890300,39.93
2006-03-20,47.03,48.07,46.99,47.76,19702000,39.64
2006-03-17,46.60,46.79,46.29,46.69,12438300,38.76
2006-03-16,45.56,46.44,45.42,46.36,18556100,38.48
2006-03-15,45.50,45.57,45.22,45.32,13990700,37.62
2006-03-14,45.19,45.58,45.16,45.54,13714300,37.66
2006-03-13,45.35,45.46,45.22,45.27,8837700,37.44
2006-03-10,45.44,45.48,45.21,45.33,9321900,37.49
2006-03-09,45.20,45.39,45.11,45.24,7233700,37.41
2006-03-08,45.20,45.63,45.16,45.27,14478100,37.44
2006-03-07,45.19,45.36,45.05,45.27,11246500,37.44
2006-03-06,45.49,45.54,44.97,45.12,9749300,37.31
2006-03-03,44.87,45.50,44.86,45.33,9508600,37.49
2006-03-02,45.01,45.48,44.93,45.06,12518600,37.26
2006-03-01,45.36,45.51,45.03,45.15,12042000,37.34
2006-02-28,45.57,45.81,45.22,45.36,12302300,37.51
2006-02-27,45.55,45.88,45.55,45.76,9051700,37.84
2006-02-24,45.70,45.75,45.26,45.45,9652200,37.59
2006-02-23,45.50,45.95,45.34,45.70,14826400,37.79
2006-02-22,45.93,45.99,45.44,45.48,9910700,37.61
2006-02-21,45.71,46.46,45.47,45.74,15374300,37.83
2006-02-17,46.63,46.63,45.80,46.10,15355200,38.12
2006-02-16,46.85,47.02,46.35,46.63,9074400,38.56
2006-02-15,46.29,46.93,45.89,46.89,11835300,38.78
2006-02-14,45.42,46.64,45.28,46.45,14872400,38.41
2006-02-13,45.47,45.82,45.47,45.51,7161400,37.64
2006-02-10,45.60,45.95,45.31,45.75,8037700,37.83
2006-02-09,45.48,45.97,45.33,45.70,13131800,37.79
2006-02-08,44.78,45.51,44.52,45.40,12344600,37.55
2006-02-07,45.00,45.47,44.68,44.74,16189800,37.00
2006-02-06,45.44,45.51,45.05,45.08,12184800,37.28
2006-02-03,45.99,46.21,45.44,45.49,11329500,37.62
2006-02-02,46.30,46.48,45.47,46.28,18513100,38.27
2006-02-01,46.05,46.38,45.57,46.14,15193000,38.16
2006-01-31,46.44,46.53,46.03,46.11,12925400,38.13
2006-01-30,46.40,46.95,46.21,46.41,15269000,38.38
2006-01-27,45.99,46.52,44.88,45.84,13385900,37.91
2006-01-26,46.21,46.51,45.83,46.32,16798500,38.31
2006-01-25,45.70,46.17,45.66,45.97,18986500,38.02
2006-01-24,45.55,45.91,45.50,45.72,18185800,37.81
2006-01-23,45.00,45.47,44.54,45.25,15611000,37.42
2006-01-20,45.64,45.70,44.81,45.00,19353600,37.21
2006-01-19,45.18,45.89,45.06,45.80,18141600,37.88
2006-01-18,44.65,45.39,44.61,45.18,13191600,37.36
2006-01-17,45.40,45.42,44.70,44.95,17117900,37.17
2006-01-13,45.68,45.89,45.31,45.40,10259300,37.55
2006-01-12,46.25,46.39,45.67,45.74,11425000,37.83
2006-01-11,46.06,46.60,45.76,46.57,14179300,38.51
2006-01-10,45.50,46.03,45.46,45.86,13422200,37.93
2006-01-09,45.89,46.15,45.56,45.71,14877400,37.80
2006-01-06,45.69,45.88,45.10,45.88,21129800,37.94
2006-01-05,46.00,46.40,45.29,45.69,20758200,37.79
2006-01-04,46.24,46.50,46.10,46.32,14087200,38.31
2006-01-03,46.36,46.66,45.57,46.23,23413500,38.23
2005-12-30,47.47,47.47,46.75,46.80,10423200,38.70
2005-12-29,47.87,48.02,47.42,47.48,7720600,39.27
2005-12-28,47.84,48.30,47.75,47.84,7262500,39.56
2005-12-27,48.41,48.45,47.36,47.73,13065500,39.47
2005-12-23,48.50,48.58,48.17,48.34,7157400,39.98
2005-12-22,48.65,48.80,48.36,48.60,6699000,40.19
2005-12-21,48.85,48.94,48.47,48.65,7799100,40.23
2005-12-20,48.84,48.95,48.44,48.60,9339200,40.19
2005-12-19,49.12,49.74,48.90,48.96,9458000,40.49
2005-12-16,49.58,49.63,49.05,49.27,12616000,40.75
2005-12-15,49.38,49.55,48.82,49.26,9213400,40.74
2005-12-14,49.46,49.69,49.14,49.51,12293200,40.94
2005-12-13,48.40,49.71,48.36,49.47,20294200,40.79
2005-12-12,48.35,48.88,48.30,48.68,15462000,40.14
2005-12-09,47.60,48.46,47.58,48.08,11183800,39.64
2005-12-08,47.76,47.88,47.50,47.70,12361400,39.33
2005-12-07,47.80,48.06,47.42,47.75,10770200,39.37
2005-12-06,47.41,47.92,47.32,47.62,20522000,39.26
2005-12-05,47.89,47.89,47.09,47.14,20066700,38.87
2005-12-02,47.83,48.46,47.51,47.97,10951700,39.55
2005-12-01,48.59,48.75,47.53,48.03,23882800,39.60
2005-11-30,49.12,49.18,48.53,48.56,11770000,40.04
2005-11-29,50.01,50.10,48.82,49.01,18482900,40.41
2005-11-28,50.62,50.66,49.83,50.00,16693100,41.22
2005-11-25,50.69,50.87,50.32,50.49,6317300,41.63
2005-11-23,50.30,50.72,50.07,50.57,11904600,41.69
2005-11-22,49.34,50.23,48.72,50.20,15482700,41.39
2005-11-21,49.54,49.80,49.41,49.62,9840200,40.91
2005-11-18,49.66,49.80,49.01,49.50,13152800,40.81
2005-11-17,49.04,49.30,48.86,49.24,6703500,40.60
2005-11-16,48.78,49.20,48.33,48.88,11752200,40.30
2005-11-15,48.80,49.12,48.31,48.78,16849600,40.22
2005-11-14,49.41,49.69,49.01,49.30,13834200,40.65
2005-11-11,49.16,49.48,48.77,49.00,12118600,40.40
2005-11-10,48.25,49.30,48.15,49.04,18937600,40.43
2005-11-09,47.53,48.37,47.32,48.20,13416200,39.74
2005-11-08,47.80,47.85,47.37,47.61,7506200,39.25
2005-11-07,47.92,48.19,47.75,48.05,12175100,39.62
2005-11-04,47.40,47.75,47.08,47.69,10464700,39.32
2005-11-03,48.00,48.13,47.13,47.45,16028500,39.12
2005-11-02,46.75,47.77,46.61,47.56,12558400,39.21
2005-11-01,47.12,47.23,46.83,46.99,11783500,38.74
2005-10-31,46.10,47.55,45.99,47.31,22501700,39.01
2005-10-28,44.99,45.55,44.76,45.50,12353000,37.51
2005-10-27,45.44,45.68,44.72,44.74,12430300,36.89
2005-10-26,45.17,45.98,45.06,45.58,11912100,37.58
2005-10-25,45.96,46.08,45.25,45.39,14979100,37.42
2005-10-24,46.09,46.35,45.71,46.21,10366800,38.10
2005-10-21,45.78,46.10,45.60,45.72,13367300,37.70
2005-10-20,46.15,46.57,45.40,45.60,18926800,37.60
2005-10-19,45.13,46.07,44.78,45.99,17058200,37.92
2005-10-18,45.20,45.50,45.04,45.13,11988100,37.21
2005-10-17,45.28,45.29,44.84,45.24,9794300,37.30
2005-10-14,45.18,45.26,44.60,45.04,11857800,37.13
2005-10-13,44.90,45.10,44.61,44.76,12455900,36.90
2005-10-12,45.06,45.15,44.60,44.94,15741300,37.05
2005-10-11,44.99,45.20,44.55,45.02,17153300,37.12
2005-10-10,44.67,45.00,44.45,44.54,18902100,36.72
2005-10-07,44.02,44.23,43.75,44.03,12259400,36.30
2005-10-06,43.95,44.45,43.30,43.93,20465700,36.22
2005-10-05,43.97,43.97,43.50,43.50,14243200,35.86
2005-10-04,43.76,44.29,43.76,43.85,13798200,36.15
2005-10-03,44.15,44.42,43.69,43.76,16613900,36.08
2005-09-30,43.48,43.87,43.35,43.82,13653300,36.13
2005-09-29,43.29,43.58,43.01,43.54,16016000,35.90
2005-09-28,43.05,43.40,42.76,43.13,18555900,35.56
2005-09-27,43.45,43.45,42.90,43.10,14359500,35.54
2005-09-26,43.77,43.83,43.02,43.11,15623500,35.54
2005-09-23,43.30,43.65,42.87,43.20,18215400,35.62
2005-09-22,42.45,43.53,42.31,43.19,22190000,35.61
2005-09-21,43.02,43.14,42.43,42.49,27188000,35.03
2005-09-20,44.08,44.15,43.09,43.21,26317500,35.63
2005-09-19,44.00,44.24,43.82,44.01,34095500,36.29
2005-09-16,44.21,44.47,43.83,43.87,96786800,36.17
2005-09-15,44.70,44.80,44.23,44.32,18444400,36.54
2005-09-14,45.18,45.30,44.57,44.70,15362900,36.85
2005-09-13,46.48,46.48,45.03,45.07,16434100,37.16
2005-09-12,45.72,46.13,45.55,45.89,11434300,37.84
2005-09-09,45.65,46.12,44.90,45.89,10780500,37.84
2005-09-08,45.60,45.86,45.32,45.86,10544300,37.81
2005-09-07,45.83,45.98,45.36,45.86,13345700,37.81
2005-09-06,44.85,45.73,44.80,45.69,16944800,37.67
2005-09-02,45.15,45.18,44.53,44.55,11796400,36.73
2005-09-01,44.95,45.14,44.72,45.00,16940600,37.10
2005-08-31,45.29,45.30,44.70,44.96,21881200,37.07
2005-08-30,45.36,45.50,44.75,45.19,22993500,37.26
2005-08-29,45.44,45.95,45.29,45.65,10575800,37.64
2005-08-26,45.32,46.05,45.21,45.70,14597000,37.68
2005-08-25,45.83,45.95,45.16,45.29,12566900,37.34
2005-08-24,46.35,46.46,45.47,45.55,15640100,37.56
2005-08-23,46.43,46.65,46.30,46.34,8823400,38.21
2005-08-22,46.86,47.19,46.33,46.67,10222200,38.48
2005-08-19,47.38,47.38,46.51,46.58,14443800,38.40
2005-08-18,47.18,47.46,46.50,47.24,8477200,38.95
2005-08-17,47.31,47.61,47.11,47.11,11811600,38.84
2005-08-16,48.06,48.20,47.15,47.57,29758300,39.10
2005-08-15,48.82,49.15,48.50,49.10,10345200,40.35
2005-08-12,48.82,49.10,48.56,48.70,10298800,40.03
2005-08-11,49.03,49.30,48.65,48.95,9560900,40.23
2005-08-10,49.31,49.75,48.76,48.84,10971100,40.14
2005-08-09,49.15,49.56,49.09,49.22,7797200,40.45
2005-08-08,49.48,49.54,49.10,49.15,7226200,40.40
2005-08-05,49.10,49.60,49.03,49.32,9285300,40.54
2005-08-04,49.69,49.84,49.24,49.29,9265600,40.51
2005-08-03,49.53,49.74,49.47,49.68,10585300,40.83
2005-08-02,49.65,49.87,49.45,49.80,6330200,40.93
2005-08-01,49.62,49.75,49.44,49.53,6944300,40.71
2005-07-29,49.70,49.99,49.33,49.35,6815700,40.56
2005-07-28,49.95,49.98,49.55,49.82,6516000,40.95
2005-07-27,49.51,50.01,49.45,49.80,6693500,40.93
2005-07-26,49.64,49.87,49.52,49.53,7431800,40.71
2005-07-25,49.54,49.87,49.31,49.45,6598700,40.64
2005-07-22,49.49,49.72,49.26,49.54,7736600,40.72
2005-07-21,49.70,49.70,49.00,49.39,12498700,40.59
2005-07-20,49.55,50.06,49.30,50.00,9158200,41.09
2005-07-19,49.99,50.15,49.56,49.76,9577000,40.90
2005-07-18,50.18,50.35,49.95,49.99,8042500,41.09
2005-07-15,50.36,50.42,49.96,50.25,9095000,41.30
2005-07-14,50.32,50.69,50.11,50.51,10083800,41.51
2005-07-13,49.95,50.24,49.89,50.14,8771900,41.21
2005-07-12,49.66,50.23,49.63,50.09,8652500,41.17
2005-07-11,49.85,50.08,49.60,49.80,8881800,40.93
2005-07-08,49.38,50.00,49.25,49.90,9375300,41.01
2005-07-07,49.05,49.88,49.00,49.51,11715000,40.69
2005-07-06,49.92,49.93,49.22,49.38,10853400,40.58
2005-07-05,49.40,49.90,49.26,49.80,15367800,40.93
2005-07-01,48.25,48.53,48.15,48.28,9532700,39.68
2005-06-30,48.34,49.00,48.07,48.20,10495200,39.61
2005-06-29,48.60,49.05,48.50,48.54,10296200,39.89
2005-06-28,47.70,48.64,47.66,48.43,9393200,39.80
2005-06-27,47.37,47.70,47.36,47.52,7980900,39.06
2005-06-24,47.82,47.85,47.24,47.37,15712200,38.93
2005-06-23,48.79,48.89,47.80,47.88,11181000,39.35
2005-06-22,48.70,48.93,48.30,48.79,10602100,40.10
2005-06-21,49.00,49.09,48.51,48.53,8500700,39.89
2005-06-20,48.56,48.96,48.55,48.86,7629200,40.16
2005-06-17,49.75,49.75,48.63,48.93,17582900,40.21
2005-06-16,49.70,49.95,49.23,49.35,10093200,40.56
2005-06-15,50.01,50.30,49.39,49.85,15782900,40.97
2005-06-14,48.42,49.71,48.40,49.68,16154100,40.83
2005-06-13,48.00,48.71,47.99,48.28,12273300,39.68
2005-06-10,47.80,48.03,47.64,47.98,8689400,39.43
2005-06-09,47.55,48.10,47.45,47.82,9485100,39.30
2005-06-08,47.88,47.88,47.30,47.57,8326000,39.10
2005-06-07,47.95,48.09,47.74,47.76,8321700,39.25
2005-06-06,47.35,48.14,47.21,47.73,8885000,39.23
2005-06-03,48.10,48.16,47.29,47.35,10523500,38.92
2005-06-02,47.84,48.44,47.83,48.22,9491200,39.63
2005-06-01,47.25,48.17,47.24,47.92,10936200,39.38
2005-05-31,47.45,47.47,47.13,47.23,11405800,38.82
2005-05-27,47.24,47.32,47.16,47.27,5618600,38.85
2005-05-26,47.45,47.50,47.22,47.31,7287300,38.88
2005-05-25,47.52,47.85,47.14,47.30,9483200,38.87
2005-05-24,47.74,47.85,47.56,47.65,7895800,39.16
2005-05-23,47.33,48.03,47.27,47.85,11658500,39.33
2005-05-20,47.40,47.44,47.03,47.18,10135900,38.78
2005-05-19,47.83,47.97,47.30,47.51,10418800,39.05
2005-05-18,47.09,47.67,46.97,47.58,18465100,39.11
2005-05-17,47.10,47.38,46.93,47.00,16559100,38.51
2005-05-16,47.13,47.49,46.71,47.22,11505300,38.69
2005-05-13,47.40,47.55,46.93,47.13,12544900,38.61
2005-05-12,46.80,47.87,46.60,47.65,32523500,39.04
2005-05-11,48.75,48.94,48.13,48.60,10346300,39.82
2005-05-10,49.00,49.02,48.54,48.72,9501300,39.91
2005-05-09,48.90,49.46,48.90,49.25,10191500,40.35
2005-05-06,48.85,49.15,48.65,48.96,10242300,40.11
2005-05-05,48.35,49.22,48.31,48.57,10836700,39.79
2005-05-04,48.40,48.61,48.24,48.45,12170900,39.69
2005-05-03,47.57,48.50,47.54,48.40,14666900,39.65
2005-05-02,47.48,47.90,47.32,47.80,11673500,39.16
2005-04-29,47.15,47.28,46.20,47.14,16996600,38.62
2005-04-28,47.02,47.59,46.93,47.05,12062500,38.55
2005-04-27,46.70,47.47,46.65,47.29,10899400,38.74
2005-04-26,47.00,47.18,46.90,47.00,11741600,38.51
2005-04-25,47.06,47.44,46.90,47.02,13741200,38.52
2005-04-22,47.48,47.57,46.65,46.81,23246900,38.35
2005-04-21,47.89,47.91,47.50,47.78,10436600,39.14
2005-04-20,47.40,47.95,47.30,47.35,13978400,38.79
2005-04-19,47.75,47.89,47.18,47.60,14637100,39.00
2005-04-18,47.91,47.96,47.55,47.88,15085200,39.23
2005-04-15,47.97,48.24,47.49,47.70,17211300,39.08
2005-04-14,48.40,49.50,47.92,47.96,19744500,39.29
2005-04-13,48.76,49.09,48.49,48.57,12498000,39.79
2005-04-12,48.20,48.83,47.77,48.63,20094900,39.84
2005-04-11,48.57,48.70,48.24,48.51,11774800,39.74
2005-04-08,48.90,49.04,48.52,48.57,13173300,39.79
2005-04-07,49.29,49.29,48.46,48.90,25792300,40.06
2005-04-06,49.88,49.95,49.35,49.50,14464500,40.55
2005-04-05,49.55,49.79,49.23,49.67,13083100,40.69
2005-04-04,49.33,49.61,48.72,49.41,17573600,40.48
2005-04-01,50.25,50.50,48.50,48.99,29161300,40.14
2005-03-31,50.75,50.89,50.06,50.11,15975900,41.05
2005-03-30,50.90,51.18,50.70,50.84,11150600,41.65
2005-03-29,50.90,51.27,50.73,50.77,13902900,41.59
2005-03-28,50.66,51.18,50.51,50.99,12244000,41.77
2005-03-24,51.02,51.03,50.52,50.66,12503700,41.50
2005-03-23,50.90,51.18,50.58,50.65,17582700,41.50
2005-03-22,51.17,51.34,50.85,50.90,18045000,41.70
2005-03-21,51.52,51.76,51.12,51.17,22030400,41.92
2005-03-18,52.34,52.34,51.45,51.45,86798700,42.15
2005-03-17,51.51,52.43,51.40,52.33,19034200,42.87
2005-03-16,50.92,51.55,50.86,51.33,17478600,42.05
2005-03-15,51.55,51.65,51.01,51.03,13994200,41.68
2005-03-14,51.78,51.94,51.14,51.30,15325500,41.90
2005-03-11,52.23,52.24,51.47,51.60,9248600,42.15
2005-03-10,52.45,52.56,52.07,52.15,8096500,42.60
2005-03-09,52.40,52.59,52.28,52.45,10108200,42.84
2005-03-08,52.60,52.75,52.25,52.42,9411100,42.82
2005-03-07,53.10,53.36,52.59,52.78,10268600,43.11
2005-03-04,53.21,53.49,52.95,53.10,11556300,43.37
2005-03-03,52.80,53.18,52.67,52.86,19475800,43.18
2005-03-02,52.04,52.41,51.80,51.95,9118200,42.44
2005-03-01,52.01,52.31,51.92,52.04,10462800,42.51
2005-02-28,51.80,52.29,51.60,51.61,10864900,42.16
2005-02-25,51.40,51.49,51.10,51.49,11468000,42.06
2005-02-24,51.75,51.81,51.27,51.46,9931800,42.04
2005-02-23,52.03,52.12,51.24,51.60,13645700,42.15
2005-02-22,52.60,52.68,51.97,52.00,11491200,42.48
2005-02-18,52.81,53.00,52.64,52.72,9764100,43.06
2005-02-17,52.89,53.04,52.33,52.70,14965300,43.05
2005-02-16,52.74,52.95,52.54,52.60,7572200,42.97
2005-02-15,52.59,52.96,52.37,52.70,9483500,43.05
2005-02-14,52.30,52.51,52.10,52.15,7799400,42.60
2005-02-11,52.11,52.63,52.10,52.10,10429600,42.56
2005-02-10,52.46,52.83,52.23,52.26,9131700,42.69
2005-02-09,52.86,53.09,52.27,52.52,8400200,42.90
2005-02-08,53.30,53.57,53.20,53.20,5760100,43.46
2005-02-07,53.70,53.74,53.45,53.51,6241000,43.71
2005-02-04,53.40,53.58,53.13,53.46,7447300,43.67
2005-02-03,53.03,53.44,53.02,53.42,7761800,43.64
2005-02-02,52.63,53.30,52.63,53.06,9210600,43.34
2005-02-01,52.40,52.95,52.35,52.61,10191700,42.97
2005-01-31,52.55,52.90,52.22,52.40,10231500,42.80
2005-01-28,52.90,52.92,52.30,52.43,11121500,42.83
2005-01-27,53.06,53.38,52.87,53.08,6634100,43.36
2005-01-26,53.35,53.69,53.22,53.28,7178600,43.52
2005-01-25,53.19,53.45,53.11,53.28,6419000,43.52
2005-01-24,53.02,53.28,52.77,53.07,8577100,43.35
2005-01-21,53.34,53.48,53.00,53.01,8581200,43.30
2005-01-20,53.72,54.17,53.30,53.37,9002000,43.60
2005-01-19,54.29,54.60,53.75,53.78,6947300,43.93
2005-01-18,53.60,54.50,53.53,54.49,9895600,44.51
2005-01-14,53.63,54.06,53.49,53.99,7486700,44.10
2005-01-13,54.10,54.20,53.52,53.64,9589100,43.82
2005-01-12,53.59,54.14,53.40,54.08,8336900,44.18
2005-01-11,53.58,53.75,53.42,53.59,6663400,43.77
2005-01-10,53.80,54.33,53.59,53.72,8654000,43.88
2005-01-07,54.05,54.33,53.75,53.99,9660300,44.10
2005-01-06,53.90,54.19,53.15,54.05,14028800,44.15
2005-01-05,53.50,53.64,53.11,53.29,8241500,43.53
2005-01-04,53.77,53.89,53.02,53.22,10596700,43.47
2005-01-03,53.75,54.30,53.30,53.35,16078400,43.58
2004-12-31,53.07,53.18,52.56,52.82,8406700,43.15
2004-12-30,53.63,53.63,53.02,53.06,6585600,43.34
2004-12-29,53.23,53.49,53.21,53.44,5782200,43.65
2004-12-28,52.85,53.40,52.84,53.23,6617700,43.48
2004-12-27,53.05,53.49,52.73,52.79,9692300,43.12
2004-12-23,52.91,53.16,52.55,52.55,8369500,42.93
2004-12-22,52.35,53.25,52.33,52.97,12506000,43.27
2004-12-21,52.20,52.60,52.18,52.60,9294400,42.97
2004-12-20,52.29,52.70,52.13,52.20,9477100,42.64
2004-12-17,52.14,52.84,52.00,52.02,17717900,42.49
2004-12-16,52.80,52.95,52.53,52.75,8849600,43.09
2004-12-15,53.38,53.65,52.80,53.03,11717600,43.32
2004-12-14,52.85,53.63,52.77,53.51,10210500,43.60
2004-12-13,52.72,53.18,52.50,52.95,9796500,43.15
2004-12-10,52.45,53.08,52.43,52.71,8439000,42.95
2004-12-09,52.12,52.89,52.12,52.77,11553300,43.00
2004-12-08,52.25,52.55,52.10,52.51,10574800,42.79
2004-12-07,52.51,53.10,52.33,52.50,9549500,42.78
2004-12-06,52.93,52.93,52.52,52.52,9072100,42.80
2004-12-03,52.91,53.48,52.77,52.93,11286800,43.13
2004-12-02,52.58,53.27,52.15,53.00,16154400,43.19
2004-12-01,52.50,52.99,52.35,52.82,19990300,43.04
2004-11-30,53.20,53.23,52.06,52.06,27650900,42.42
2004-11-29,53.75,53.90,53.10,53.15,25158000,43.31
2004-11-26,55.30,55.74,55.30,55.32,3555200,45.08
2004-11-24,55.95,55.95,55.19,55.50,7191600,45.22
2004-11-23,55.45,55.95,55.35,55.65,8970900,45.35
2004-11-22,55.48,55.89,54.83,55.68,8941000,45.37
2004-11-19,55.85,55.85,55.16,55.25,9847000,45.02
2004-11-18,56.24,56.43,55.45,55.80,11294700,45.47
2004-11-17,57.35,57.35,55.85,56.24,16166700,45.83
2004-11-16,57.00,57.15,56.66,56.89,12232200,46.36
2004-11-15,56.90,57.89,56.78,57.70,10319400,47.02
2004-11-12,56.52,56.93,56.41,56.85,6491100,46.33
2004-11-11,56.44,56.81,56.12,56.62,7085000,46.14
2004-11-10,56.40,56.71,56.05,56.05,6305400,45.67
2004-11-09,56.70,56.78,55.95,56.32,7971400,45.89
2004-11-08,56.47,56.97,56.21,56.53,9228300,46.06
2004-11-05,56.50,56.95,56.34,56.47,12389700,46.02
2004-11-04,54.30,56.35,54.18,56.26,16588400,45.84
2004-11-03,54.78,54.86,53.91,54.48,11109500,44.39
2004-11-02,53.05,54.67,53.05,54.15,10796700,44.12
2004-11-01,53.92,53.92,53.49,53.85,8974600,43.88
2004-10-29,53.82,54.31,53.60,53.92,10006800,43.94
2004-10-28,53.71,54.34,53.70,53.99,8409700,43.99
2004-10-27,52.51,53.79,52.50,53.72,11725900,43.77
2004-10-26,52.30,52.95,52.23,52.82,8918200,43.04
2004-10-25,52.15,52.41,51.91,52.30,8345200,42.62
2004-10-22,52.32,52.48,51.94,51.99,8629200,42.36
2004-10-21,52.42,52.61,52.01,52.11,9691900,42.46
