Date,Price,Open,High,Low,Vol.,Change %
9/08/2023,1241.48
9/07/2023,1243.14	
9/06/2023,1245.50
9/05/2023,1234.98
8/31/2023,1224.05
8/30/2023,1213.16
8/29/2023,1204.43
8/28/2023,1201.72
8/25/2023,1183.37
8/24/2023,1189.39
8/23/2023,1172.56
8/22/2023,1180.49
8/21/2023,1179.76
8/18/2023,1179.48
8/17/2023,1233.48
8/16/2023,1243.26
8/15/2023,1234.05 
8/14/2023,1236.84
8/11/2023,1232.21
8/10/2023,1220.61
8/09/2023,1233.99
8/08/2023,1242.23
8/07/2023,1241.42
8/04/2023,1225.98
8/03/2023,1210.95
8/02/2023,1220.43
8/01/2023,1217.56
7/31/2023,1224.53
7/28/2023,1207.67
7/27/2023,1199.58
7/26/2023,1199.58
7/25/2023,1197.02	
7/24/2023,1190.34
7/21/2023,1185.90
7/20/2023,1172.81
7/19/2023,1172.98
7/18/2023,1174.09
7/17/2023,1173.13
7/14/2023,1168.40
7/13/2023,1165.42	
7/12/2023,1154.20
7/11/2023,1151.77
7/10/2023,1148.21
7/7/2023,1138.07
7/6/2023,1126.22
7/5/2023,1134.62
7/4/2023,1132.00
7/3/2023,1125.50
6/30/2023,1120.18
6/29/2023,1125.39
6/28/2023,1138.35
6/27/2023,1134.33
6/26/2023,1132.03
6/23/2023,1129.38
6/22/2023,1118.46
6/21/2023,1118.46
6/20/2023,1111.72
6/19/2023,1105.40
6/16/2023,1115.22
6/15/2023,1116.97
6/14/2023,1117.42
6/13/2023,1122.46
6/12/2023,1116.02
6/9/2023,1107.53
6/8/2023,1101.32
6/7/2023,1109.54
6/6/2023,1108.31
6/5/2023,1097.82
6/2/2023,1090.84
6/1/2023,1078.39
5/31/2023,1075.17
5/30/2023,1078.05
5/29/2023,1074.98
5/26/2023,1063.76
5/25/2023,1064.63
5/24/2023,1061.79
5/23/2023,1065.85
5/22/2023,1070.64
5/19/2023,1067.07
5/18/2023,1068.31
5/17/2023,1061.54
5/16/2023,1064.96
5/15/2023,1067.78
5/12/2023,1064.64
5/11/2023,1057.24
5/10/2023,1057.26
5/09/2023,1055.03
5/08/2023,1053.44
5/05/2023,1040.31
5/04/2023,1039.64 
4/28/2023,1049.12
4/27/2023,1039.63
4/26/2023,1040.80
4/25/2023,1034.85
4/24/2023,1041.36
4/20/2023,1049.25
4/19/2023,1048.98
4/18/2023,1055.02
4/17/2023,1053.81
4/14/2023,1052.89
4/13/2023,1064.30
4/12/2023,1069.45
4/11/2023,1069.46
4/10/2023,1065.35
4/7/2023,1069.71
4/6/2023,1070.91
4/5/2023,1080.86
4/4/2023,1078.45
4/3/2023,1079.28
3/31/2023,1064.64
3/30/2023,1059.44
3/29/2023,1056.33
3/28/2023,1054.29,"1,052.25","1,059.83","1,051.75",648.10K,0.19%
3/27/2023,1052.25,"1,047.78","1,053.78","1,041.99",556.95K,0.52%
3/24/2023,1046.79,"1,045.10","1,052.29","1,044.02",579.74K,0.16%
3/23/2023,1045.10,"1,040.54","1,045.10","1,030.93",431.45K,0.44%
3/22/2023,1040.54,"1,032.43","1,042.84","1,032.43",458.78K,0.79%
3/21/2023,1032.43,"1,023.10","1,036.15","1,017.05",474.89K,0.91%
3/20/2023,1023.10,"1,045.14","1,045.14","1,022.71",567.36K,-2.11%
3/17/2023,1045.14,"1,047.40","1,055.42","1,043.54",564.93K,-0.22%
3/16/2023,1047.40,"1,062.19","1,062.19","1,043.65",532.93K,-1.39%
3/15/2023,1062.19,"1,040.13","1,062.55","1,040.13",622.86K,2.12%
3/14/2023,1040.13,"1,052.80","1,052.80","1,034.72",621.19K,-1.20%
3/13/2023,1052.80,"1,053.00","1,055.58","1,045.46",625.07K,-0.02%
3/10/2023,1053.00,"1,055.95","1,055.95","1,046.31",508.59K,-0.28%
3/9/2023,1055.95,"1,049.18","1,060.56","1,049.18",609.04K,0.65%
3/8/2023,1049.18,"1,037.84","1,049.18","1,027.80",510.28K,1.09%
3/7/2023,1041.75,,,,,
3/6/2023,1027.87,,,,,
3/3/2023,1024.77,,,,,
3/2/2023,1037.61,,,,,
3/1/2023,1040.55,,,,,
2/28/2023,1024.68,,,,,
2/27/2023,1018.2,,,,,
2/24/2023,1039.56,,,,,
2/23/2023,1053.66,,,,,
2/22/2023,1054.28,,,,,
2/21/2023,1082.23,,,,,
2/20/2023,1086.69,,,,,
2/17/2023,1059.31,,,,,
2/16/2023,1058.29,,,,,
2/15/2023,1048.2,,,,,
2/14/2023,1038.64,,,,,
2/13/2023,1043.7,,,,,
2/10/2023,1055.36,,,,,
2/9/2023,1064.03,,,,,
2/8/2023,1072.22,,,,,
2/7/2023,1065.84,,,,,
2/6/2023,1089.29,,,,,
2/3/2023,1077.15,,,,,
2/2/2023,1077.59,,,,,
2/1/2023,1075.97,,,,,
1/31/2023,1111.18,,,,,
1/30/2023,1102.57,,,,,
1/27/2023,1117.1,,,,,
1/19/2023,1108.08,,,,,
1/18/2023,1098.28,,,,,
1/17/2023,1088.29,,,,,
1/16/2023,1066.68,,,,,
1/13/2023,1060.17,,,,,
1/12/2023,1056.39,,,,,
1/11/2023,1055.76,,,,,
1/10/2023,1053.35,,,,,
1/9/2023,1054.21,,,,,
1/6/2023,1051.44,,,,,
1/5/2023,1055.82,,,,,
1/4/2023,1046.35,,,,,
1/3/2023,1043.9,,,,,
12/30/2022,1007.09,,,,,
12/29/2022,1009.29,,,,,
12/28/2022,1015.66,,,,,
12/27/2022,1004.57,,,,,
12/26/2022,985.21,,,,,
12/23/2022,1020.34,"1,022.61","1,024.94","1,013.32",321.77K,-0.87%
12/22/2022,1022.61,"1,018.88","1,033.18","1,016.54",714.22K,0.37%
12/21/2022,1018.88,"1,033.34","1,033.84","1,005.43",857.33K,-0.42%
12/20/2022,1023.13,"1,038.40","1,038.74","1,010.08",1.08M,-1.47%
12/19/2022,1038.4,"1,052.48","1,065.59","1,038.40",988.84K,-1.34%
12/16/2022,1052.48,"1,055.32","1,064.79","1,047.16",881.53K,-0.27%
12/15/2022,1055.32,"1,049.16","1,062.61","1,049.06",731.12K,0.47%
12/14/2022,1050.43,"1,047.45","1,062.18","1,046.43",792.04K,0.28%
12/13/2022,1047.45,"1,032.07","1,047.45","1,026.30",798.74K,1.49%
12/12/2022,1032.07,"1,051.81","1,065.16","1,032.07",909.57K,-1.88%
12/9/2022,1051.81,"1,050.53","1,061.21","1,041.39",788.20K,0.12%
12/8/2022,1050.53,"1,041.02","1,078.09","1,041.02",916.99K,0.91%
12/7/2022,1041.02,"1,048.69","1,059.79","1,034.92",920.94K,-0.73%
12/6/2022,1048.69,"1,093.67","1,093.67","1,048.69",1.48M,-4.11%
12/5/2022,1093.67,"1,080.01","1,099.45","1,080.01",1.26M,1.26%
12/2/2022,1080.01,"1,036.28","1,080.01","1,030.81",1.09M,4.22%
12/1/2022,1036.28,"1,048.42","1,066.28","1,035.62",1.34M,-1.16%
11/30/2022,1048.42,"1,032.16","1,048.42","1,021.54",1.14M,1.58%
11/29/2022,1032.16,"1,005.69","1,032.16",998.56,1.18M,2.63%
11/28/2022,1005.69,971.46,"1,006.22",971.46,973.79K,3.52%
11/25/2022,971.46,947.71,971.46,947.71,622.50K,2.51%
11/24/2022,947.71,946,950.03,934.31,543.14K,0.18%
11/23/2022,946,952.12,958.61,942.02,542.12K,-0.64%
11/22/2022,952.12,960.65,985.28,948.52,1.05M,-0.89%
11/21/2022,960.65,969.33,973.19,956.77,597.72K,-0.90%
11/18/2022,969.33,969.26,971.77,939.73,960.58K,0.01%
11/17/2022,969.26,942.9,972.88,942.9,724.46K,2.80%
11/16/2022,942.9,911.9,945.42,873.78,1.05M,3.40%
11/15/2022,911.9,941.04,941.04,900.17,692.34K,-3.10%
11/14/2022,941.04,954.53,954.53,923.53,666.06K,-1.41%
11/11/2022,954.53,947.24,966.7,947.24,736.49K,0.77%
11/10/2022,947.24,975.97,976.31,935.78,698.76K,-3.89%
11/9/2022,985.59,981.65,994.79,977.93,583.06K,0.40%
11/8/2022,981.65,975.19,981.86,956.97,660.72K,0.66%
11/7/2022,975.19,997.15,997.15,969.61,646.85K,-2.20%
11/4/2022,997.15,"1,008.23","1,009.96",974.61,753.11K,-2.22%
11/3/2022,1019.81,"1,023.19","1,023.95","1,010.65",442.89K,-0.33%
11/2/2022,1023.19,"1,033.75","1,034.73","1,018.64",578.23K,-1.02%
11/1/2022,1033.75,"1,027.94","1,043.53","1,027.39",613.98K,0.57%
10/31/2022,1027.94,"1,028.24","1,030.32","1,005.00",662.04K,0.06%
10/28/2022,1027.36,"1,028.01","1,044.57","1,026.53",654.70K,-0.06%
10/27/2022,1028.01,993.36,"1,028.01",990.48,647.72K,3.49%
10/26/2022,993.36,997.7,"1,004.55",984.71,448.28K,-0.44%
10/25/2022,997.7,986.15,"1,011.39",962.45,751.18K,1.17%
10/24/2022,986.15,"1,019.82","1,023.51",977.41,654.95K,-3.30%
10/21/2022,1019.82,"1,058.45","1,059.09","1,013.69",742.10K,-3.65%
10/20/2022,1058.45,"1,056.14","1,065.28","1,048.21",398.33K,-0.15%
10/19/2022,1060.07,"1,063.66","1,065.99","1,052.29",400.66K,-0.34%
10/18/2022,1063.66,"1,051.58","1,071.74","1,051.58",514.84K,1.15%
10/17/2022,1051.58,"1,061.85","1,061.85","1,033.59",497.42K,-0.97%
10/14/2022,1061.85,"1,050.99","1,068.12","1,050.99",641.48K,1.03%
10/13/2022,1050.99,"1,034.81","1,050.99","1,025.04",477.33K,1.56%
10/12/2022,1034.81,"1,006.20","1,039.44","1,002.89",616.14K,2.84%
10/11/2022,1006.2,"1,042.48","1,042.48",998.64,672.10K,-3.48%
10/10/2022,1042.48,"1,035.91","1,051.02","1,012.94",692.98K,0.63%
10/7/2022,1035.91,"1,074.52","1,074.52","1,022.38",877.31K,-3.59%
10/6/2022,1074.52,"1,104.26","1,106.97","1,072.57",545.82K,-2.69%
10/5/2022,1104.26,"1,078.14","1,110.21","1,078.14",451.94K,2.42%
10/4/2022,1078.14,"1,086.44","1,100.42","1,069.74",582.82K,-0.76%
10/3/2022,1086.44,"1,132.11","1,132.11","1,079.86",554.15K,-4.03%
9/30/2022,1132.11,"1,126.07","1,135.47","1,099.44",729.67K,0.54%
9/29/2022,1126.07,"1,143.62","1,159.49","1,126.07",491.47K,-1.53%
9/28/2022,1143.62,"1,166.54","1,166.54","1,142.79",527.70K,-1.96%
9/27/2022,1166.54,"1,174.35","1,180.75","1,166.44",466.62K,-0.67%
9/26/2022,1174.35,"1,203.28","1,203.28","1,159.12",757.09K,-2.40%
9/23/2022,1203.28,"1,214.70","1,216.59","1,201.45",485.38K,-0.94%
9/22/2022,1214.7,"1,210.55","1,214.70","1,196.64",473.56K,0.34%
9/21/2022,1210.55,"1,218.93","1,218.93","1,204.68",391.71K,-0.69%
9/20/2022,1218.93,"1,212.08","1,218.93","1,199.71",473.89K,1.12%
9/19/2022,1205.43,"1,234.03","1,234.03","1,202.07",701.96K,-2.32%
9/16/2022,1234.03,"1,245.66","1,246.17","1,230.37",632.37K,-0.93%
9/15/2022,1245.66,"1,240.77","1,250.93","1,240.77",429.84K,0.39%
9/14/2022,1240.77,"1,248.40","1,248.40","1,228.51",607.86K,-0.61%
9/13/2022,1248.4,"1,249.62","1,252.35","1,243.87",473.97K,-0.10%
9/12/2022,1249.62,"1,248.78","1,257.80","1,248.78",410.19K,0.07%
9/9/2022,1248.78,"1,234.60","1,248.78","1,228.54",586.03K,1.15%
9/8/2022,1234.6,"1,243.17","1,251.36","1,234.60",599.61K,-0.69%
9/7/2022,1243.17,"1,277.40","1,277.40","1,243.17",852.27K,-2.68%
9/6/2022,1277.4,"1,279.58","1,286.92","1,277.40",581.46K,0.00%
9/5/2022,1277.35,"1,280.51","1,285.70","1,275.35",524.68K,-0.25%
8/31/2022,1280.51,"1,279.39","1,285.29","1,274.99",499.31K,0.09%
8/30/2022,1279.39,"1,270.80","1,287.65","1,270.80",526.10K,0.68%
8/29/2022,1270.8,"1,282.57","1,282.57","1,249.17",845.90K,-0.92%
8/26/2022,1282.57,"1,291.29","1,295.12","1,280.05",668.96K,-0.49%
8/25/2022,1288.88,"1,277.16","1,289.18","1,277.16",623.97K,0.92%
8/24/2022,1277.16,"1,270.81","1,280.36","1,270.81",601.89K,0.50%
8/23/2022,1270.81,"1,260.43","1,270.81","1,253.45",564.72K,0.82%
8/22/2022,1260.43,"1,269.18","1,270.57","1,255.83",619.45K,-0.69%
8/19/2022,1269.18,"1,273.66","1,280.00","1,263.45",607.62K,-0.35%
8/18/2022,1273.66,"1,275.28","1,283.15","1,268.64",599.08K,-0.13%
8/17/2022,1275.28,"1,274.69","1,280.61","1,271.97",712.25K,0.05%
8/16/2022,1274.69,"1,274.20","1,275.93","1,271.11",617.72K,0.04%
8/15/2022,1274.2,"1,262.33","1,274.24","1,262.33",634.20K,0.94%
8/12/2022,1262.33,"1,252.07","1,262.33","1,248.65",542.04K,0.82%
8/11/2022,1252.07,"1,256.50","1,268.03","1,245.85",810.55K,-0.35%
8/10/2022,1256.5,"1,258.85","1,260.36","1,253.89",651.76K,-0.19%
8/9/2022,1258.85,"1,256.75","1,263.14","1,252.84",721.64K,0.17%
8/8/2022,1256.75,"1,252.36","1,258.84","1,252.04",699.34K,0.32%
8/5/2022,1252.74,"1,250.25","1,253.75","1,245.05",698.64K,-0.11%
8/4/2022,1254.15,"1,249.76","1,257.38","1,247.38",724.75K,0.35%
8/3/2022,1249.76,"1,241.62","1,250.20","1,232.41",789.52K,0.66%
8/2/2022,1241.62,"1,231.35","1,241.91","1,224.11",817.69K,0.83%
8/1/2022,1231.35,"1,206.33","1,231.35","1,206.33",708.71K,2.07%
7/29/2022,1206.33,"1,208.12","1,217.84","1,206.33",590.32K,-0.15%
7/28/2022,1208.12,"1,191.04","1,214.03","1,191.04",668.86K,1.43%
7/27/2022,1191.04,"1,185.07","1,191.04","1,178.58",445.14K,0.50%
7/26/2022,1185.07,"1,188.50","1,194.15","1,184.44",434.80K,-0.29%
7/25/2022,1188.5,"1,191.43","1,198.16","1,184.32",437.85K,-0.52%
7/22/2022,1194.76,"1,198.47","1,202.69","1,194.76",477.95K,-0.31%
7/21/2022,1198.47,"1,194.14","1,201.91","1,194.14",530.31K,0.36%
7/20/2022,1194.14,"1,178.33","1,198.63","1,178.33",648.00K,1.34%
7/19/2022,1178.33,"1,176.49","1,180.46","1,168.99",532.69K,0.16%
7/18/2022,1176.49,"1,179.25","1,184.93","1,174.70",523.73K,-0.23%
7/15/2022,1179.25,"1,182.17","1,189.66","1,178.12",604.01K,-0.25%
7/14/2022,1182.17,"1,173.92","1,182.17","1,170.04",534.74K,0.70%
7/13/2022,1173.92,"1,173.46","1,182.21","1,170.92",564.00K,-0.08%
7/12/2022,1174.82,"1,155.29","1,174.82","1,153.55",525.11K,1.69%
7/11/2022,1155.29,"1,171.31","1,171.31","1,144.55",538.71K,-1.37%
7/8/2022,1171.31,"1,166.48","1,177.18","1,164.23",476.37K,0.41%
7/7/2022,1166.48,"1,149.61","1,166.48","1,142.80",411.79K,1.47%
7/6/2022,1149.61,"1,181.29","1,181.29","1,147.63",556.46K,-2.68%
7/5/2022,1181.29,"1,195.53","1,200.99","1,181.29",612.00K,-1.19%
7/4/2022,1195.53,"1,206.47","1,208.96","1,192.63",442.82K,-0.28%
7/1/2022,1198.9,"1,197.60","1,202.41","1,170.95",534.07K,0.11%
6/30/2022,1197.6,"1,218.09","1,220.51","1,197.60",510.22K,-1.68%
6/29/2022,1218.09,"1,218.10","1,219.58","1,207.38",560.59K,0.00%
6/28/2022,1218.1,"1,202.82","1,221.74","1,198.99",588.39K,1.27%
6/27/2022,1202.82,"1,185.48","1,203.51","1,185.48",526.96K,1.46%
6/24/2022,1185.48,"1,188.88","1,196.85","1,185.48",478.69K,-0.29%
6/23/2022,1188.88,"1,169.27","1,188.88","1,162.06",440.78K,1.68%
6/22/2022,1169.27,"1,172.47","1,185.86","1,162.98",592.48K,-0.27%
6/21/2022,1172.47,"1,180.40","1,189.97","1,162.94",694.93K,-0.67%
6/20/2022,1180.4,"1,218.37","1,221.60","1,180.40",669.55K,-3.03%
6/17/2022,1217.3,"1,236.63","1,236.63","1,191.92",738.58K,-1.56%
6/16/2022,1236.63,"1,213.93","1,246.32","1,213.93",561.69K,1.87%
6/15/2022,1213.93,"1,230.31","1,235.56","1,195.19",688.12K,-1.33%
6/14/2022,1230.31,"1,227.04","1,239.36","1,211.13",560.89K,0.27%
6/13/2022,1227.04,"1,284.08","1,284.08","1,226.01",733.45K,-4.44%
6/10/2022,1284.08,"1,307.80","1,309.59","1,284.08",603.29K,-1.81%
6/9/2022,1307.8,"1,307.91","1,312.44","1,300.85",465.66K,-0.01%
6/8/2022,1307.91,"1,291.35","1,316.78","1,291.35",584.57K,1.28%
6/7/2022,1291.35,"1,290.01","1,291.35","1,260.92",670.87K,0.10%
6/6/2022,1290.01,"1,287.98","1,302.14","1,281.95",589.89K,0.16%
6/3/2022,1287.98,"1,288.62","1,292.78","1,276.37",473.81K,-0.05%
6/2/2022,1288.62,"1,299.52","1,302.66","1,283.32",572.55K,-0.84%
6/1/2022,1299.52,"1,292.68","1,302.25","1,286.01",573.63K,0.53%
5/31/2022,1292.68,"1,293.92","1,297.64","1,280.44",591.09K,-0.10%
5/30/2022,1293.92,"1,285.45","1,296.22","1,281.27",587.23K,0.66%
5/27/2022,1285.45,"1,268.57","1,286.99","1,268.57",607.22K,1.33%
5/26/2022,1268.57,"1,268.43","1,278.11","1,261.55",541.91K,0.01%
5/25/2022,1268.43,"1,233.38","1,268.43","1,233.38",655.24K,2.84%
5/24/2022,1233.38,"1,218.81","1,233.38","1,203.28",528.48K,1.20%
5/23/2022,1218.81,"1,240.71","1,246.58","1,207.99",557.43K,-1.77%
5/20/2022,1240.71,"1,241.64","1,252.96","1,232.33",504.69K,-0.07%
5/19/2022,1241.64,"1,240.76","1,246.66","1,210.43",496.73K,0.07%
5/18/2022,1240.76,"1,228.37","1,249.84","1,222.92",566.36K,1.01%
5/17/2022,1228.37,"1,171.95","1,228.37","1,156.54",583.96K,4.81%
5/16/2022,1171.95,"1,182.77","1,215.96","1,170.59",584.39K,-0.91%
5/13/2022,1182.77,"1,238.84","1,238.84","1,180.60",816.99K,-4.53%
5/12/2022,1238.84,"1,301.53","1,301.53","1,238.05",557.89K,-4.82%
5/11/2022,1301.53,"1,293.56","1,305.17","1,277.91",418.23K,0.62%
5/10/2022,1293.56,"1,269.62","1,293.56","1,232.57",665.48K,1.89%
5/9/2022,1269.62,"1,329.26","1,329.26","1,265.54",673.76K,-4.49%
5/6/2022,1329.26,"1,360.68","1,360.68","1,328.13",564.07K,-2.31%
5/5/2022,1360.68,"1,348.68","1,362.18","1,331.41",531.08K,0.89%
5/4/2022,1348.68,"1,366.11","1,366.39","1,348.68",528.29K,-1.33%
4/29/2022,1366.8,"1,350.99","1,369.31","1,343.24",598.40K,1.17%
4/28/2022,1350.99,"1,353.77","1,358.07","1,344.10",485.12K,-0.21%
4/27/2022,1353.77,"1,341.34","1,355.92","1,314.81",519.56K,0.93%
4/26/2022,1341.34,"1,310.92","1,341.34","1,261.40",727.65K,2.32%
4/25/2022,1310.92,"1,379.23","1,382.13","1,298.38",762.88K,-4.95%
4/22/2022,1379.23,"1,370.21","1,392.89","1,352.43",834.41K,0.66%
4/21/2022,1370.21,"1,384.72","1,392.33","1,356.58",810.67K,-1.05%
4/20/2022,1384.72,"1,401.63","1,410.64","1,384.72",688.33K,-1.55%
4/19/2022,1406.45,"1,432.60","1,442.04","1,406.45",702.35K,-1.83%
4/18/2022,1432.6,"1,458.56","1,458.56","1,425.07",827.69K,-1.78%
4/15/2022,1458.56,"1,472.12","1,478.95","1,456.39",659.47K,-0.92%
4/14/2022,1472.12,"1,477.20","1,484.34","1,471.75",523.37K,-0.34%
4/13/2022,1477.2,"1,455.25","1,477.20","1,448.52",674.79K,1.51%
4/12/2022,1455.25,"1,482.00","1,490.58","1,455.25",680.06K,-1.80%
4/8/2022,1482,"1,502.35","1,507.73","1,482.00",763.56K,-1.35%
4/7/2022,1502.35,"1,522.90","1,524.92","1,502.35",795.13K,-1.35%
4/6/2022,1522.9,"1,520.03","1,523.75","1,507.62",944.04K,0.19%
4/5/2022,1520.03,"1,524.70","1,527.57","1,519.28",703.53K,-0.31%
4/4/2022,1524.7,"1,516.44","1,530.95","1,516.44",779.58K,0.54%
4/1/2022,1516.44,"1,492.15","1,516.87","1,484.13",967.67K,1.63%
3/31/2022,1492.15,"1,490.51","1,498.41","1,488.27",684.54K,0.11%
3/30/2022,1490.51,"1,497.76","1,503.89","1,483.90",901.49K,-0.48%
3/29/2022,1497.76,"1,483.18","1,498.45","1,483.18",737.94K,0.98%
3/28/2022,1483.18,"1,498.50","1,498.50","1,473.80",1.07M,-1.02%
3/25/2022,1498.5,"1,500.17","1,503.29","1,494.55",768.94K,0.02%
3/24/2022,1498.26,"1,502.34","1,505.39","1,495.18",784.91K,-0.27%
3/23/2022,1502.34,"1,503.78","1,513.90","1,501.67",861.13K,-0.10%
3/22/2022,1503.78,"1,494.95","1,507.71","1,494.95",947.70K,0.59%
3/21/2022,1494.95,"1,474.78","1,494.95","1,474.38",792.16K,1.76%
3/18/2022,1469.1,"1,461.34","1,474.86","1,461.34",795.73K,0.53%
3/17/2022,1461.34,"1,459.33","1,467.74","1,459.14",717.44K,0.14%
3/16/2022,1459.33,"1,452.74","1,462.98","1,452.74",624.22K,0.45%
3/15/2022,1452.74,"1,446.25","1,453.07","1,437.27",675.63K,0.45%
3/14/2022,1446.25,"1,466.54","1,466.54","1,439.19",858.57K,-1.38%
3/11/2022,1466.54,"1,479.08","1,480.29","1,458.88",878.19K,-0.85%
3/10/2022,1479.08,"1,473.74","1,488.59","1,473.74",649.94K,0.36%
3/9/2022,1473.74,"1,473.71","1,482.86","1,462.80",930.30K,0.00%
3/8/2022,1473.71,"1,499.05","1,499.05","1,473.71",1.04M,-1.69%
3/7/2022,1499.05,"1,505.33","1,505.33","1,493.87",981.72K,-0.42%
3/4/2022,1505.33,"1,505.00","1,509.19","1,501.39",928.92K,0.02%
3/3/2022,1505,"1,485.52","1,505.00","1,485.52",929.21K,1.31%
3/2/2022,1485.52,"1,499.37","1,500.41","1,479.55",941.55K,-0.88%
3/1/2022,1498.78,"1,490.13","1,501.73","1,490.13",842.43K,0.58%
2/28/2022,1490.13,"1,498.89","1,502.36","1,487.57",729.79K,-0.58%
2/25/2022,1498.89,"1,494.85","1,512.05","1,494.85",768.01K,0.27%
2/24/2022,1494.85,"1,512.30","1,513.25","1,473.76",1.16M,-1.15%
2/23/2022,1512.3,"1,503.47","1,520.78","1,503.47",694.65K,0.59%
2/22/2022,1503.47,"1,510.84","1,510.84","1,484.81",908.05K,-0.49%
2/21/2022,1510.84,"1,504.84","1,516.63","1,500.97",791.92K,0.40%
2/18/2022,1504.84,"1,507.99","1,507.99","1,492.38",697.55K,-0.21%
2/17/2022,1507.99,"1,492.10","1,507.99","1,492.10",615.79K,1.06%
2/16/2022,1492.1,"1,492.75","1,499.50","1,486.68",702.52K,-0.04%
2/15/2022,1492.75,"1,471.96","1,495.56","1,470.06",606.42K,1.41%
2/14/2022,1471.96,"1,501.71","1,501.71","1,471.96",810.72K,-1.98%
2/11/2022,1501.71,"1,506.79","1,508.54","1,499.06",636.28K,-0.34%
2/10/2022,1506.79,"1,510.66","1,512.88","1,495.70",680.25K,0.09%
2/9/2022,1505.38,"1,500.99","1,511.72","1,499.53",794.74K,0.29%
2/8/2022,1500.99,"1,497.66","1,503.33","1,491.78",734.76K,0.22%
2/7/2022,1497.66,"1,478.96","1,505.69","1,478.96",578.17K,1.26%
1/28/2022,1478.96,"1,470.76","1,484.48","1,465.22",702.68K,0.56%
1/27/2022,1470.76,"1,481.58","1,486.39","1,464.06",564.60K,-0.73%
1/26/2022,1481.58,"1,479.58","1,490.45","1,478.41",813.18K,0.14%
1/25/2022,1479.58,"1,439.71","1,479.58","1,424.36",751.39K,2.77%
1/24/2022,1439.71,"1,472.89","1,472.89","1,432.18",828.13K,-2.25%
1/21/2022,1472.89,"1,465.30","1,477.23","1,463.06",811.35K,0.52%
1/20/2022,1465.3,"1,442.79","1,469.08","1,432.58",785.76K,1.56%
1/19/2022,1442.79,"1,438.94","1,449.11","1,434.46",637.63K,0.27%
1/18/2022,1438.94,"1,452.84","1,452.84","1,424.65",739.29K,-0.96%
1/17/2022,1452.84,"1,496.02","1,503.86","1,452.84",987.10K,-2.89%
1/14/2022,1496.02,"1,496.05","1,503.25","1,476.68",785.61K,0.00%
1/13/2022,1496.05,"1,510.51","1,522.60","1,495.13",995.82K,-0.96%
1/12/2022,1510.51,"1,489.11","1,510.51","1,464.49",1.13M,1.22%
1/11/2022,1492.31,"1,503.71","1,512.05","1,488.40",1.25M,-0.76%
1/10/2022,1503.71,"1,528.48","1,536.45","1,503.71",1.38M,-1.62%
1/7/2022,1528.48,"1,534.10","1,534.52","1,524.96",1.03M,-0.01%
1/6/2022,1528.57,"1,522.50","1,536.24","1,518.18",1.13M,0.40%
1/5/2022,1522.5,"1,525.58","1,535.82","1,522.50",1.06M,-0.20%
1/4/2022,1525.58,"1,508.55","1,526.69","1,507.19",891.30K,1.82%
12/31/2021,1498.28,"1,485.97","1,499.07","1,485.97",875.73K,0.83%
12/30/2021,1485.97,"1,490.96","1,493.38","1,484.82",747.86K,0.01%
12/29/2021,1485.82,"1,494.39","1,498.91","1,485.82",843.88K,-0.57%
12/28/2021,1494.39,"1,488.88","1,499.77","1,483.97",1.00M,0.37%
12/27/2021,1488.88,"1,477.03","1,490.12","1,469.91",752.11K,0.80%
12/24/2021,1477.03,"1,456.96","1,478.80","1,456.32",889.48K,1.38%
12/23/2021,1456.96,"1,477.67","1,481.21","1,447.14",1.36M,-1.40%
12/22/2021,1477.67,"1,478.74","1,489.24","1,471.84",1.07M,-0.07%
12/21/2021,1478.74,"1,477.33","1,486.09","1,472.43",902.84K,0.10%
12/20/2021,1477.33,"1,479.79","1,483.85","1,468.88",963.35K,-0.17%
12/17/2021,1479.79,"1,476.61","1,487.73","1,476.61",1.11M,0.22%
12/16/2021,1476.61,"1,475.50","1,482.32","1,468.95",927.54K,0.08%
12/15/2021,1475.5,"1,476.02","1,481.67","1,468.21",906.08K,-0.04%
12/14/2021,1476.02,"1,476.21","1,485.14","1,469.21",964.11K,-0.01%
12/13/2021,1476.21,"1,463.54","1,481.70","1,463.54",865.58K,0.87%
12/10/2021,1463.54,"1,467.98","1,475.85","1,461.78",798.29K,-0.30%
12/9/2021,1467.98,"1,452.87","1,467.98","1,446.88",665.46K,1.04%
12/8/2021,1452.87,"1,446.77","1,460.28","1,446.77",771.03K,0.42%
12/7/2021,1446.77,"1,413.58","1,446.77","1,413.58",755.91K,2.35%
12/6/2021,1413.58,"1,443.32","1,452.55","1,400.87",1.04M,-2.06%
12/3/2021,1443.32,"1,482.05","1,491.20","1,443.32",1.10M,-2.61%
12/2/2021,1482.05,"1,485.19","1,493.84","1,482.05",763.96K,-0.21%
12/1/2021,1485.19,"1,478.44","1,487.68","1,471.30",876.73K,0.46%
11/30/2021,1478.44,"1,484.84","1,503.09","1,471.57",1.08M,-0.43%
11/29/2021,1484.84,"1,493.03","1,493.03","1,464.83",1.01M,-0.55%
11/26/2021,1493.03,"1,500.81","1,511.68","1,488.83",1.06M,-0.52%
11/25/2021,1500.81,"1,488.87","1,505.36","1,488.87",1.01M,0.80%
11/24/2021,1488.87,"1,463.63","1,491.05","1,463.63",1.12M,1.72%
11/23/2021,1463.63,"1,447.25","1,463.63","1,438.41",880.07K,1.13%
11/22/2021,1447.25,"1,452.35","1,466.46","1,442.85",1.27M,-0.35%
11/19/2021,1452.35,"1,469.83","1,481.53","1,434.69",1.52M,-1.19%
11/18/2021,1469.83,"1,475.85","1,482.87","1,469.83",1.09M,-0.41%
11/17/2021,1475.85,"1,466.45","1,477.04","1,464.78",860.80K,0.64%
11/16/2021,1466.45,"1,476.57","1,476.97","1,459.08",1.22M,-0.69%
11/15/2021,1476.57,"1,473.37","1,481.96","1,466.01",1.17M,0.22%
11/12/2021,1473.37,"1,462.35","1,474.98","1,453.22",955.63K,0.75%
11/11/2021,1462.35,"1,465.02","1,472.89","1,449.18",1.27M,-0.18%
11/10/2021,1465.02,"1,461.50","1,470.19","1,457.98",985.54K,0.24%
11/9/2021,1461.5,"1,467.57","1,474.20","1,457.57",1.03M,-0.41%
11/8/2021,1467.57,"1,456.51","1,470.49","1,456.51",1.08M,0.76%
11/5/2021,1456.51,"1,448.34","1,459.93","1,444.51",874.07K,0.56%
11/4/2021,1448.34,"1,444.30","1,451.98","1,435.84",929.53K,0.28%
11/3/2021,1444.3,"1,452.46","1,463.63","1,440.67",1.51M,-0.56%
11/2/2021,1452.46,"1,438.97","1,452.46","1,438.83",1.01M,0.94%
11/1/2021,1438.97,"1,444.27","1,451.81","1,435.57",1.13M,-0.37%
10/29/2021,1444.27,"1,438.01","1,447.62","1,432.19",982.01K,0.44%
10/28/2021,1438.01,"1,423.02","1,440.64","1,420.42",865.43K,1.05%
10/27/2021,1423.02,"1,391.63","1,423.02","1,391.63",936.22K,2.26%
10/26/2021,1391.63,"1,385.40","1,393.03","1,377.56",747.95K,0.45%
10/25/2021,1385.4,"1,389.24","1,395.72","1,385.40",899.26K,-0.28%
10/22/2021,1389.24,"1,384.77","1,393.70","1,384.77",798.13K,0.32%
10/21/2021,1384.77,"1,393.80","1,398.45","1,384.77",709.07K,-0.65%
10/20/2021,1393.8,"1,395.33","1,401.76","1,376.15",845.89K,-0.11%
10/19/2021,1395.33,"1,395.53","1,399.66","1,388.95",639.44K,-0.01%
10/18/2021,1395.53,"1,392.70","1,402.63","1,390.88",795.92K,0.20%
10/15/2021,1392.7,"1,391.85","1,399.03","1,388.00",784.56K,0.06%
10/14/2021,1391.85,"1,391.91","1,398.67","1,388.89",725.51K,0.00%
10/13/2021,1391.91,"1,394.80","1,400.67","1,389.61",645.35K,-0.21%
10/12/2021,1394.8,"1,394.09","1,400.78","1,389.43",742.81K,0.05%
10/11/2021,1394.09,"1,372.73","1,394.64","1,372.73",764.35K,1.56%
10/8/2021,1372.73,"1,365.99","1,373.18","1,365.93",632.86K,0.49%
10/7/2021,1365.99,"1,362.82","1,367.64","1,360.57",693.03K,0.23%
10/6/2021,1362.82,"1,354.63","1,362.82","1,354.63",637.00K,0.60%
10/5/2021,1354.63,"1,339.54","1,354.63","1,339.54",636.27K,1.13%
10/4/2021,1339.54,"1,334.89","1,347.49","1,333.53",736.08K,0.35%
10/1/2021,1334.89,"1,342.06","1,344.06","1,332.97",738.17K,-0.53%
9/30/2021,1342.06,"1,339.21","1,348.89","1,339.21",438.29K,0.21%
9/29/2021,1339.21,"1,339.31","1,340.90","1,328.17",598.50K,-0.01%
9/28/2021,1339.31,"1,324.99","1,341.81","1,316.41",623.51K,1.08%
9/27/2021,1324.99,"1,351.17","1,354.38","1,324.99",778.44K,-1.94%
9/24/2021,1351.17,"1,352.76","1,356.97","1,348.07",673.10K,-0.12%
9/23/2021,1352.76,"1,350.68","1,361.09","1,350.43",997.61K,0.15%
9/22/2021,1350.68,"1,339.84","1,350.71","1,336.63",779.65K,0.81%
9/21/2021,1339.84,"1,350.48","1,350.48","1,324.82",859.68K,-0.79%
9/20/2021,1350.48,"1,352.64","1,365.92","1,349.18",895.46K,-0.16%
9/17/2021,1352.64,"1,345.87","1,356.45","1,345.87",852.78K,0.50%
9/16/2021,1345.87,"1,345.83","1,353.12","1,341.23",599.77K,0.00%
9/15/2021,1345.83,"1,339.70","1,347.70","1,334.97",692.09K,0.46%
9/14/2021,1339.7,"1,341.43","1,349.13","1,336.84",730.45K,-0.13%
9/13/2021,1341.43,"1,345.31","1,350.69","1,340.50",775.47K,-0.29%
9/10/2021,1345.31,"1,343.98","1,350.43","1,343.98",598.73K,0.10%
9/9/2021,1343.98,"1,333.61","1,345.59","1,332.67",642.57K,0.78%
9/8/2021,1333.61,"1,341.90","1,344.49","1,328.35",626.08K,-0.62%
9/7/2021,1341.9,"1,346.39","1,353.66","1,340.32",869.38K,-0.33%
9/6/2021,1346.39,"1,334.65","1,348.36","1,334.65",944.41K,0.88%
9/1/2021,1334.65,"1,331.47","1,338.02","1,328.13",719.96K,0.24%
8/31/2021,1331.47,"1,328.14","1,336.14","1,325.69",733.83K,0.25%
8/30/2021,1328.14,"1,313.20","1,329.62","1,313.20",676.54K,1.14%
8/27/2021,1313.2,"1,301.12","1,313.20","1,285.16",685.06K,0.93%
8/26/2021,1301.12,"1,309.55","1,316.26","1,295.77",524.29K,-0.64%
8/25/2021,1309.55,"1,298.74","1,310.16","1,291.70",522.87K,0.83%
8/24/2021,1298.74,"1,298.86","1,307.56","1,289.16",714.27K,-0.01%
8/23/2021,1298.86,"1,329.43","1,329.43","1,298.86",795.07K,-2.30%
8/20/2021,1329.43,"1,374.85","1,374.85","1,317.52",1.21M,-3.30%
8/19/2021,1374.85,"1,360.94","1,374.85","1,352.94",728.17K,1.02%
8/18/2021,1360.94,"1,363.09","1,370.50","1,355.83",689.78K,-0.16%
8/17/2021,1363.09,"1,370.96","1,379.70","1,359.11",768.61K,-0.57%
8/16/2021,1370.96,"1,357.05","1,372.33","1,357.05",827.71K,1.03%
8/13/2021,1357.05,"1,353.05","1,357.41","1,336.74",744.15K,0.30%
8/12/2021,1353.05,"1,357.79","1,365.01","1,353.05",741.56K,-0.35%
8/11/2021,1357.79,"1,362.43","1,374.03","1,357.79",806.77K,-0.34%
8/10/2021,1362.43,"1,359.86","1,370.35","1,358.12",716.54K,0.19%
8/9/2021,1359.86,"1,341.45","1,361.12","1,334.69",688.43K,1.37%
8/6/2021,1341.45,"1,345.55","1,351.85","1,341.45",736.16K,-0.30%
8/5/2021,1345.55,"1,334.74","1,346.62","1,326.80",635.47K,0.81%
8/4/2021,1334.74,"1,332.44","1,340.76","1,328.40",661.80K,0.17%
8/3/2021,1332.44,"1,314.22","1,332.44","1,314.22",647.01K,1.39%
8/2/2021,1314.22,"1,310.05","1,322.35","1,304.49",614.53K,0.32%
7/30/2021,1310.05,"1,293.60","1,311.97","1,293.60",644.44K,1.27%
7/29/2021,1293.6,"1,277.07","1,293.60","1,277.07",491.06K,1.29%
7/28/2021,1277.07,"1,276.93","1,281.17","1,271.78",406.89K,0.01%
7/27/2021,1276.93,"1,272.71","1,288.35","1,272.71",566.75K,0.33%
7/26/2021,1272.71,"1,268.83","1,277.33","1,254.57",508.55K,0.31%
7/23/2021,1268.83,"1,293.67","1,295.63","1,268.83",582.25K,-1.92%
7/22/2021,1293.67,"1,270.79","1,294.16","1,266.54",536.41K,1.80%
7/21/2021,1270.79,"1,273.29","1,284.33","1,266.71",451.95K,-0.20%
7/20/2021,1273.29,"1,243.51","1,273.29","1,225.52",568.60K,2.39%
7/19/2021,1243.51,"1,299.31","1,299.31","1,237.79",731.02K,-4.29%
7/16/2021,1299.31,"1,293.92","1,304.37","1,293.92",415.12K,0.42%
7/15/2021,1293.92,"1,279.91","1,299.18","1,270.77",419.14K,1.09%
7/14/2021,1279.91,"1,297.54","1,305.37","1,264.68",547.97K,-1.36%
7/13/2021,1297.54,"1,296.30","1,307.73","1,278.30",500.18K,0.10%
7/12/2021,1296.3,"1,347.14","1,347.14","1,270.06",912.74K,-3.77%
7/9/2021,1347.14,"1,374.68","1,374.68","1,335.90",713.99K,-2.00%
7/8/2021,1374.68,"1,388.55","1,388.55","1,363.92",528.83K,-1.00%
7/7/2021,1388.55,"1,354.79","1,388.55","1,334.58",733.80K,2.49%
7/6/2021,1354.79,"1,411.13","1,418.99","1,354.79",773.51K,-3.99%
7/5/2021,1411.13,"1,420.27","1,421.52","1,394.12",774.45K,-0.64%
7/2/2021,1420.27,"1,422.89","1,424.28","1,415.82",706.83K,0.23%
7/1/2021,1417.08,"1,412.15","1,417.27","1,402.18",753.56K,0.61%
6/30/2021,1408.55,"1,410.83","1,419.61","1,408.18",595.29K,-0.11%
6/29/2021,1410.04,"1,408.34","1,416.34","1,406.87",647.39K,0.30%
6/28/2021,1405.81,"1,397.96","1,406.02","1,390.56",699.51K,1.13%
6/25/2021,1390.12,"1,382.11","1,390.12","1,372.80",598.11K,0.75%
6/24/2021,1379.72,"1,376.87","1,384.71","1,372.99",591.75K,0.21%
6/23/2021,1376.87,"1,383.15","1,388.33","1,372.06",710.77K,-0.22%
6/22/2021,1379.97,"1,380.84","1,385.98","1,375.00",746.95K,0.53%
6/21/2021,1372.63,"1,373.59","1,381.74","1,367.85",768.18K,-0.37%
6/18/2021,1377.77,"1,366.19","1,377.77","1,363.52",809.47K,1.31%
6/17/2021,1359.92,"1,341.06","1,364.55","1,337.49",768.73K,0.25%
6/16/2021,1356.52,"1,363.85","1,370.14","1,350.73",769.63K,-0.79%
6/15/2021,1367.36,"1,361.58","1,372.72","1,356.59",730.94K,0.41%
6/14/2021,1361.72,"1,352.73","1,368.53","1,352.73",775.73K,0.74%
6/11/2021,1351.74,"1,326.79","1,352.47","1,322.08",731.26K,2.13%
6/10/2021,1323.58,"1,332.90","1,336.71","1,317.49",723.49K,-0.70%
6/9/2021,1332.9,"1,323.52","1,339.14","1,312.08",822.29K,0.99%
6/8/2021,1319.88,"1,355.36","1,364.48","1,318.11",924.51K,-2.86%
6/7/2021,1358.78,"1,374.59","1,375.74","1,347.21",876.69K,-1.11%
6/4/2021,1374.05,"1,367.06","1,374.05","1,360.42",943.33K,0.72%
6/3/2021,1364.28,"1,345.21","1,366.00","1,345.21",898.88K,1.75%
6/2/2021,1340.78,"1,337.78","1,344.98","1,330.82",805.24K,0.22%
6/1/2021,1337.78,"1,329.47","1,346.34","1,328.84",629.42K,0.73%
5/31/2021,1328.05,"1,326.65","1,328.05","1,307.56",737.18K,0.57%
5/28/2021,1320.46,"1,307.79","1,323.09","1,300.06",768.85K,1.30%
5/27/2021,1303.57,"1,318.42","1,319.67","1,299.99",733.00K,-1.00%
5/26/2021,1316.7,"1,308.04","1,317.30","1,304.68",713.07K,0.62%
5/25/2021,1308.58,"1,299.19","1,308.58","1,297.23",679.06K,0.82%
5/24/2021,1297.98,"1,287.50","1,299.83","1,287.36",715.51K,1.09%
5/21/2021,1283.93,"1,272.84","1,289.03","1,268.46",698.93K,0.45%
5/20/2021,1278.22,"1,264.62","1,278.22","1,255.78",745.21K,1.25%
5/19/2021,1262.49,"1,254.78","1,262.71","1,250.58",694.35K,0.78%
5/18/2021,1252.68,"1,259.57","1,262.22","1,249.02",692.48K,-0.48%
5/17/2021,1258.7,"1,272.55","1,277.83","1,258.50",758.29K,-0.60%
5/14/2021,1266.36,"1,266.43","1,271.45","1,259.97",730.99K,0.35%
5/13/2021,1261.99,"1,262.98","1,273.49","1,261.99",711.52K,-0.56%
5/12/2021,1269.09,"1,251.97","1,269.09","1,249.18",700.67K,1.04%
5/11/2021,1256.04,"1,265.11","1,272.55","1,256.04",770.09K,-0.28%
5/10/2021,1259.58,"1,239.96","1,259.58","1,236.85",773.06K,1.43%
5/7/2021,1241.81,"1,245.48","1,250.50","1,231.92",783.04K,-0.70%
5/6/2021,1250.57,"1,255.42","1,261.49","1,246.64",730.50K,-0.47%
5/5/2021,1256.43,"1,244.69","1,265.93","1,244.69",744.43K,1.15%
5/4/2021,1242.2,"1,222.08","1,242.80","1,212.56",798.49K,0.23%
4/29/2021,1239.39,"1,234.91","1,239.39","1,231.25",647.16K,0.80%
4/28/2021,1229.55,"1,220.26","1,230.91","1,217.49",612.70K,0.80%
4/27/2021,1219.75,"1,213.84","1,220.96","1,204.14",618.17K,0.33%
4/26/2021,1215.77,"1,251.25","1,251.25","1,214.14",744.95K,-2.62%
4/23/2021,1248.53,"1,227.18","1,248.53","1,216.15",716.52K,1.69%
4/22/2021,1227.82,"1,264.31","1,271.98","1,227.82",770.37K,-3.19%
4/20/2021,1268.28,"1,267.74","1,286.32","1,261.28",843.60K,0.61%
4/19/2021,1260.58,"1,243.58","1,260.58","1,233.77",817.13K,1.77%
4/16/2021,1238.71,"1,245.06","1,254.61","1,227.14",986.88K,-0.68%
4/15/2021,1247.25,"1,262.25","1,265.87","1,247.25",806.49K,-0.69%
4/14/2021,1255.87,"1,240.90","1,255.87","1,233.01",861.96K,0.60%
4/13/2021,1248.33,"1,262.44","1,268.02","1,247.66",1.03M,-0.33%
4/12/2021,1252.45,"1,236.79","1,252.45","1,232.35",890.31K,1.69%
4/9/2021,1231.66,"1,231.51","1,234.98","1,227.60",732.82K,-0.26%
4/8/2021,1234.89,"1,242.38","1,246.40","1,232.26",664.51K,-0.60%
4/7/2021,1242.38,"1,237.39","1,242.38","1,232.52",727.82K,0.20%
4/6/2021,1239.96,"1,233.37","1,244.63","1,231.14",694.06K,0.32%
4/5/2021,1236.05,"1,245.28","1,245.28","1,228.18",693.04K,0.95%
4/2/2021,1224.45,"1,225.76","1,228.29","1,221.07",661.89K,0.69%
4/1/2021,1216.1,"1,194.59","1,217.26","1,192.83",672.84K,2.07%
3/31/2021,1191.44,"1,186.36","1,196.45","1,186.36",703.08K,0.43%
3/30/2021,1186.36,"1,179.64","1,187.29","1,172.85",780.73K,0.91%
3/29/2021,1175.68,"1,169.65","1,175.77","1,165.78",660.95K,1.16%
3/26/2021,1162.21,"1,162.71","1,165.76","1,137.90",670.46K,-0.08%
3/25/2021,1163.1,"1,164.41","1,170.76","1,154.44",690.73K,0.11%
3/24/2021,1161.81,"1,169.42","1,174.20","1,154.22",750.48K,-1.83%
3/23/2021,1183.45,"1,190.28","1,191.47","1,177.10",683.72K,-0.92%
3/22/2021,1194.43,"1,200.05","1,200.21","1,189.31",700.87K,0.03%
3/19/2021,1194.05,"1,195.47","1,199.67","1,191.96",680.90K,-0.57%
3/18/2021,1200.94,"1,196.60","1,200.94","1,191.94",628.64K,1.25%
3/17/2021,1186.09,"1,178.64","1,186.09","1,176.26",701.09K,0.52%
3/16/2021,1179.9,"1,184.91","1,184.91","1,171.76",683.85K,-0.39%
3/15/2021,1184.56,"1,183.89","1,186.06","1,178.80",676.96K,0.25%
3/12/2021,1181.56,"1,185.21","1,186.52","1,178.14",624.71K,-0.01%
3/11/2021,1181.73,"1,170.08","1,183.73","1,170.08",629.10K,1.00%
3/10/2021,1170.08,"1,163.86","1,170.59","1,154.89",723.92K,0.70%
3/9/2021,1161.97,"1,160.96","1,166.42","1,150.94",641.43K,-0.54%
3/8/2021,1168.27,"1,180.33","1,181.25","1,164.02",652.70K,-0.04%
3/5/2021,1168.69,"1,164.19","1,169.56","1,155.60",594.84K,0.01%
3/4/2021,1168.52,"1,191.78","1,191.90","1,159.48",673.45K,-1.55%
3/3/2021,1186.95,"1,184.73","1,189.18","1,180.25",631.67K,0.03%
3/2/2021,1186.61,"1,196.16","1,196.16","1,181.99",577.01K,0.04%
3/1/2021,1186.17,"1,176.93","1,186.82","1,174.45",643.38K,1.51%
2/26/2021,1168.47,"1,148.88","1,169.28","1,148.88",554.46K,0.26%
2/25/2021,1165.43,"1,169.97","1,169.97","1,155.74",510.43K,0.29%
2/24/2021,1162.01,"1,184.32","1,185.58","1,154.36",603.00K,-1.33%
2/23/2021,1177.64,"1,174.57","1,184.32","1,168.32",598.27K,0.22%
2/22/2021,1175.04,"1,173.57","1,182.67","1,169.12",630.04K,0.13%
2/19/2021,1173.5,"1,160.65","1,178.18","1,157.60",578.28K,-0.07%
2/18/2021,1174.38,"1,157.10","1,174.38","1,148.66",614.82K,1.61%
2/17/2021,1155.78,"1,127.46","1,155.78","1,127.46",568.03K,3.66%
2/9/2021,1114.93,"1,090.88","1,114.93","1,078.98",519.81K,2.93%
2/8/2021,1083.18,"1,127.06","1,127.06","1,075.10",696.60K,-3.88%
2/5/2021,1126.91,"1,114.79","1,126.91","1,112.19",529.87K,1.32%
2/4/2021,1112.19,"1,112.97","1,117.88","1,098.85",523.41K,0.08%
2/3/2021,1111.29,"1,084.87","1,113.24","1,082.95",703.18K,3.32%
2/2/2021,1075.53,"1,036.95","1,075.53","1,029.36",602.62K,3.86%
2/1/2021,1035.51,"1,056.61","1,074.52","1,035.51",634.33K,-2.00%
1/29/2021,1056.61,998.33,"1,076.11",998.33,797.39K,3.19%
1/28/2021,1023.94,"1,041.71","1,052.16","1,022.77",767.87K,-6.67%
1/27/2021,1097.17,"1,122.41","1,132.99","1,088.86",785.70K,-3.43%
1/26/2021,1136.12,"1,164.97","1,164.97","1,121.03",782.27K,-2.57%
1/25/2021,1166.05,"1,164.20","1,172.18","1,162.80",707.24K,-0.06%
1/22/2021,1166.78,"1,166.77","1,175.72","1,161.43",758.32K,0.22%
1/21/2021,1164.21,"1,146.86","1,164.21","1,132.66",721.92K,2.60%
1/20/2021,1134.68,"1,136.50","1,142.48","1,098.05",839.30K,0.33%
1/19/2021,1131,"1,189.91","1,189.91","1,117.17",986.19K,-5.11%
1/18/2021,1191.94,"1,198.79","1,200.85","1,190.33",747.42K,-0.19%
1/15/2021,1194.2,"1,188.84","1,197.74","1,188.84",783.11K,0.57%
1/14/2021,1187.4,"1,189.48","1,190.50","1,178.84",779.34K,0.11%
1/13/2021,1186.05,"1,197.32","1,200.82","1,183.18",819.29K,-0.52%
1/12/2021,1192.28,"1,190.38","1,192.28","1,179.24",719.94K,0.62%
1/11/2021,1184.89,"1,176.47","1,186.45","1,175.00",845.85K,1.47%
1/8/2021,1167.69,"1,164.10","1,176.33","1,160.48",808.31K,0.97%
1/7/2021,1156.49,"1,147.26","1,156.49","1,143.44",763.74K,1.16%
1/6/2021,1143.21,"1,139.12","1,152.85","1,133.70",790.45K,0.94%
1/5/2021,1132.55,"1,116.96","1,134.45","1,116.49",763.43K,1.08%
1/4/2021,1120.47,"1,113.77","1,126.43","1,113.59",764.04K,1.50%
12/31/2020,1103.87,"1,098.25","1,105.33","1,096.27",527.82K,0.58%
12/30/2020,1097.54,"1,099.78","1,108.83","1,094.91",676.98K,-0.18%
12/29/2020,1099.49,"1,090.49","1,102.79","1,087.93",678.82K,0.75%
12/28/2020,1091.33,"1,094.37","1,096.11","1,083.90",723.88K,0.64%
12/25/2020,1084.42,"1,068.83","1,084.42","1,061.83",652.81K,1.58%
12/24/2020,1067.52,"1,083.83","1,084.76","1,046.89",757.32K,-1.05%
12/23/2020,1078.9,"1,087.89","1,094.09","1,077.92",813.17K,-0.42%
12/22/2020,1083.45,"1,081.85","1,084.23","1,077.06",756.11K,0.22%
12/21/2020,1081.08,"1,071.62","1,081.60","1,070.86",713.66K,1.28%
12/18/2020,1067.46,"1,055.75","1,068.56","1,055.75",623.64K,1.49%
12/17/2020,1051.77,"1,065.85","1,065.85","1,051.42",667.89K,-1.43%
12/16/2020,1066.99,"1,058.34","1,066.99","1,057.21",591.57K,1.11%
12/15/2020,1055.27,"1,062.02","1,067.45","1,052.01",675.18K,-0.83%
12/14/2020,1064.09,"1,048.97","1,064.09","1,048.97",583.59K,1.73%
12/11/2020,1045.96,"1,033.19","1,045.96","1,030.06",463.77K,1.46%
12/10/2020,1030.91,"1,041.65","1,044.10","1,030.91",626.45K,-0.79%
12/9/2020,1039.13,"1,029.26","1,039.55","1,029.26",586.05K,0.96%
12/8/2020,1029.26,"1,029.98","1,032.58","1,025.63",527.67K,-0.07%
12/7/2020,1029.98,"1,024.34","1,030.41","1,022.14",520.34K,0.83%
12/4/2020,1021.49,"1,019.80","1,025.17","1,018.67",553.59K,0.17%
12/3/2020,1019.8,"1,016.73","1,020.35","1,014.06",518.91K,0.54%
12/2/2020,1014.32,"1,008.77","1,015.86","1,007.91",684.53K,0.54%
12/1/2020,1008.87,988.71,"1,008.87",988.71,583.31K,0.58%
11/30/2020,1003.08,"1,011.82","1,012.50","1,002.61",532.93K,-0.71%
11/27/2020,1010.22,"1,006.68","1,010.22","1,004.00",446.44K,0.42%
11/26/2020,1005.97,999.24,"1,005.97",994.91,493.56K,0.60%
11/25/2020,999.94,"1,000.39","1,002.31",996.8,475.74K,0.42%
11/24/2020,995.76,996.55,997.99,984.92,550.07K,0.16%
11/23/2020,994.19,991.87,995.9,985.38,489.69K,0.42%
11/20/2020,990,984.71,990,980.72,501.05K,0.69%
11/19/2020,983.26,975.32,983.26,974.33,500.12K,1.00%
11/18/2020,973.53,969.48,974.3,966.32,478.68K,0.48%
11/17/2020,968.9,955.52,968.9,953.22,400.96K,1.90%
11/16/2020,950.79,970.11,972.98,950.5,518.93K,-1.60%
11/13/2020,966.29,959.56,966.29,959.13,457.83K,0.73%
11/12/2020,959.28,953.97,959.28,953.62,343.91K,0.74%
11/11/2020,952.22,954.46,956.65,947.61,376.51K,0.03%
11/10/2020,951.9,962.68,963.47,951.9,456.75K,-0.01%
11/9/2020,951.99,942.15,951.99,942.15,393.20K,1.46%
11/6/2020,938.29,939.73,941.2,934.63,268.23K,0.06%
11/5/2020,937.75,940.32,945.51,937.75,304.33K,-0.21%
11/4/2020,939.76,935.41,943.56,933.86,350.87K,0.47%
11/3/2020,935.41,936.73,937.57,932.18,318.70K,0.19%
11/2/2020,933.68,926.09,933.68,924.14,297.60K,0.89%
10/30/2020,925.47,925.41,926.32,911.2,312.75K,0.70%
10/29/2020,919.08,916.49,925.84,914.33,436.13K,-0.21%
10/28/2020,921.05,942.82,946.91,921.05,456.06K,-2.69%
10/27/2020,946.47,950.8,954.72,946.28,455.85K,-0.46%
10/26/2020,950.8,967.52,970.15,950.8,428.25K,-1.09%
10/23/2020,961.26,953.45,961.26,953.14,452.49K,1.20%
10/22/2020,949.9,938.06,949.9,933.78,365.12K,1.16%
10/21/2020,939.03,947.16,948.2,939,412.65K,-0.57%
10/20/2020,944.42,941,944.54,937.32,444.33K,0.08%
10/19/2020,943.69,945.01,946.29,941.92,389.47K,0.04%
10/16/2020,943.3,944.03,946.23,935.98,443.33K,0.06%
10/15/2020,942.76,945.28,945.93,938.7,470.51K,0.27%
10/14/2020,940.18,931.89,940.18,931.89,474.92K,1.11%
10/13/2020,929.86,926.76,930.96,923.78,359.02K,0.44%
10/12/2020,925.83,930.78,933.13,923.28,457.23K,0.20%
10/9/2020,924,919.48,924,917.7,388.13K,0.56%
10/8/2020,918.84,922.08,922.08,913.89,470.30K,-0.10%
10/7/2020,919.72,913.62,923.57,912.69,523.96K,0.44%
10/6/2020,915.67,918.11,918.93,912.77,496.13K,0.11%
10/5/2020,914.68,913.77,915.55,910.96,456.10K,0.52%
10/2/2020,909.91,914.09,916.67,897.72,527.16K,-0.46%
10/1/2020,914.09,910.13,914.09,909.13,352.45K,0.98%
9/30/2020,905.21,904.34,907,900.44,340.69K,0.14%
9/29/2020,903.98,916.63,917.49,903.98,465.36K,-0.93%
9/28/2020,912.5,911.2,913.6,910.04,420.24K,0.47%
9/25/2020,908.27,910.78,911.3,905.56,361.23K,-0.03%
9/24/2020,908.58,910.53,914.51,907.32,398.46K,-0.43%
9/23/2020,912.5,908.97,913.52,908.97,392.51K,0.70%
9/22/2020,906.19,905.9,909.69,902.47,401.41K,-0.19%
9/21/2020,907.94,904.5,909.78,904.5,403.44K,0.78%
9/18/2020,900.95,896.08,902.11,895.82,361.84K,0.77%
9/17/2020,894.04,897.47,899.41,890.93,395.46K,-0.38%
9/16/2020,897.47,897.43,897.58,894.63,290.43K,0.14%
9/15/2020,896.26,896.61,898.74,894.66,381.80K,0.19%
9/14/2020,894.57,891.89,895.31,891.89,364.43K,0.63%
9/11/2020,888.97,888.82,890.98,884.67,309.91K,0.02%
9/10/2020,888.82,895.29,896.78,888.82,387.24K,-0.06%
9/9/2020,889.32,883.68,892.4,881.57,318.44K,-0.09%
9/8/2020,890.14,891.61,894.58,884.88,294.02K,0.21%
9/7/2020,888.25,903.85,905.8,888.25,434.06K,-1.47%
9/4/2020,901.54,896.02,903.11,893.86,346.44K,-0.27%
9/3/2020,903.97,898.25,904.32,896.26,370.49K,1.37%
9/1/2020,891.73,882.4,892.51,880.79,317.00K,1.14%
8/31/2020,881.65,882.13,888.44,879.26,352.65K,0.30%
8/28/2020,878.98,878.79,885.86,877.7,398.32K,0.49%
8/27/2020,874.71,872.38,875.71,871.93,325.72K,0.14%
8/26/2020,873.47,873.62,876.97,871.78,352.38K,-0.07%
8/25/2020,874.12,870.92,877.57,870.92,399.07K,0.63%
8/24/2020,868.68,860.35,868.68,860.35,381.52K,1.63%
8/21/2020,854.78,849.99,856.45,849.69,286.82K,0.77%
8/20/2020,848.21,851.21,856.99,847.44,285.69K,-0.35%
8/19/2020,851.21,847.19,853.15,846.22,240.15K,0.56%
8/18/2020,846.43,850.15,851.06,845,227.51K,-0.44%
8/17/2020,850.15,848.08,852.05,841.62,237.51K,-0.07%
8/14/2020,850.74,854.29,860.32,848.38,304.71K,-0.50%
8/13/2020,855.05,849.96,855.19,849.86,256.25K,0.96%
8/12/2020,846.92,844.19,848.54,842.88,272.49K,0.46%
8/11/2020,843.08,847.61,847.61,840.35,249.00K,-0.01%
8/10/2020,843.2,845.11,849.52,843.2,309.30K,0.21%
8/7/2020,841.46,840.65,844.33,836.84,259.89K,0.17%
8/6/2020,840.04,838.01,844.16,833.56,257.02K,0.27%
8/5/2020,837.8,827.54,839.52,820.74,306.64K,1.24%
8/4/2020,827.57,822.86,827.57,820.2,277.45K,1.59%
8/3/2020,814.65,796.86,814.84,796.47,298.14K,2.04%
7/31/2020,798.39,787.78,803.55,786.98,249.63K,-0.34%
7/30/2020,801.13,796.22,802.97,794.88,188.95K,1.30%
7/29/2020,790.84,800.39,800.39,779.82,362.09K,-2.77%
7/28/2020,813.36,786.72,814.4,786.67,328.49K,3.59%
7/27/2020,785.17,794.14,808.74,780.64,422.71K,-5.31%
7/24/2020,829.16,854.23,854.57,816.65,505.10K,-3.22%
7/23/2020,856.75,854.92,857.22,851.97,240.50K,0.20%
7/22/2020,855.08,862.8,864,854.97,278.60K,-0.77%
7/21/2020,861.69,863.94,864.7,856.94,245.41K,0.03%
7/20/2020,861.4,870.66,871.64,861.4,285.08K,-1.22%
7/17/2020,872.02,873.48,875.07,871.89,270.68K,-0.55%
7/16/2020,876.83,871.81,876.83,869.25,243.47K,0.80%
7/15/2020,869.91,872.8,876.69,869.91,258.29K,0.21%
7/14/2020,868.11,865.01,868.11,860.28,239.14K,-0.07%
7/13/2020,868.72,874.85,876.83,866.99,246.07K,-0.29%
7/10/2020,871.21,873.7,878.53,867.59,291.11K,-0.60%
7/9/2020,876.46,867.66,878.36,867.45,306.08K,1.38%
7/8/2020,864.5,861.75,865.58,859.98,237.54K,0.13%
7/7/2020,863.42,865.46,870.63,863.42,330.90K,0.26%
7/6/2020,861.16,851.47,861.85,850.04,215.09K,1.60%
7/3/2020,847.61,845.26,848.16,843.25,203.00K,0.62%
7/2/2020,842.38,845.66,845.66,838.48,223.80K,-0.13%
7/1/2020,843.49,827.67,844.26,826.38,303.55K,2.23%
6/30/2020,825.11,836.72,840.31,821.92,358.39K,-0.51%
6/29/2020,829.36,846.26,846.53,826,389.64K,-2.65%
6/26/2020,851.98,859.07,862.59,850.66,300.39K,-0.31%
6/25/2020,854.59,851.09,856.23,849.65,312.30K,-0.60%
6/24/2020,859.71,868.2,873.13,857.58,370.92K,-0.98%
6/23/2020,868.2,871.12,873.2,864.02,455.36K,-0.35%
6/22/2020,871.28,871.56,872.94,867.37,350.37K,0.31%
6/19/2020,868.56,857.77,868.56,857.77,440.09K,1.55%
6/18/2020,855.27,850.92,858.03,847.49,280.31K,0.10%
6/17/2020,854.44,861.05,861.05,852.27,354.84K,-0.20%
6/16/2020,856.13,848.86,858.7,844.67,412.45K,2.84%
6/15/2020,832.47,867.52,868.16,832.47,708.24K,-3.60%
6/12/2020,863.52,841.85,863.52,841.44,620.77K,-0.44%
6/11/2020,867.37,900.48,903.7,867.37,707.46K,-3.63%
6/10/2020,900,898.78,902.69,890.3,542.87K,0.06%
6/9/2020,899.43,902.26,904.89,898.87,501.73K,-0.05%
6/8/2020,899.92,888.7,905.65,888.7,572.02K,1.55%
6/5/2020,886.22,883.4,886.59,878.5,499.61K,0.26%
6/4/2020,883.9,883.22,888.32,883.22,431.12K,0.31%
6/3/2020,881.17,876.73,881.17,874.01,351.96K,0.73%
6/2/2020,874.8,879.23,882.73,874.53,484.71K,-0.44%
6/1/2020,878.67,868.97,878.67,868.97,476.52K,1.64%
5/29/2020,864.47,861.59,866.95,859.26,318.19K,0.36%
5/28/2020,861.39,858.97,866.17,856.48,322.22K,0.46%
5/27/2020,857.48,869.13,875.35,857.48,388.90K,-1.34%
5/26/2020,869.13,861.47,869.65,860.22,328.35K,1.17%
5/25/2020,859.04,852.9,860.45,849.12,307.23K,0.74%
5/22/2020,852.74,859.29,860.65,852.08,303.98K,-1.16%
5/21/2020,862.73,854.93,862.73,854.04,331.91K,1.15%
5/20/2020,852.91,843.26,852.91,842.21,265.77K,0.83%
5/19/2020,845.92,852.14,854.25,844.15,385.27K,1.06%
5/18/2020,837.01,827.49,837.61,823.08,254.05K,1.21%
5/15/2020,827.03,835.42,838.47,824.59,301.89K,-0.65%
5/14/2020,832.4,830.97,836.19,826.17,341.12K,-0.22%
5/13/2020,834.21,835.32,839.59,815.13,374.60K,-0.13%
5/12/2020,835.32,827.29,835.95,819.66,322.21K,0.84%
5/11/2020,828.33,818.26,828.33,812.48,353.42K,1.79%
5/8/2020,813.73,800.32,825.72,800.2,371.34K,2.16%
5/7/2020,796.54,785.08,796.54,785.08,240.80K,1.78%
5/6/2020,782.59,767.3,782.59,765.37,272.45K,2.41%
5/5/2020,764.16,763.22,767.03,760.04,212.38K,0.22%
5/4/2020,762.47,766.14,769.73,761.64,285.57K,-0.86%
4/29/2020,769.11,768.59,772.62,768.19,250.08K,0.25%
4/28/2020,767.21,773.31,776.13,763.66,219.40K,-0.46%
4/27/2020,770.77,780.65,785.74,770.77,307.36K,-0.76%
4/24/2020,776.66,777.28,778.3,767.31,262.27K,0.36%
4/23/2020,773.91,768.92,785.6,768.92,205.80K,0.65%
4/22/2020,768.92,752.8,774.94,749.97,253.44K,0.27%
4/21/2020,766.84,794.97,794.97,761.96,397.40K,-3.54%
4/20/2020,794.97,796.17,797.49,786.73,336.05K,0.68%
4/17/2020,789.6,786.96,790.95,783.74,309.86K,1.14%
4/16/2020,780.7,773.11,781.06,770.91,250.94K,0.45%
4/15/2020,777.22,768.05,779.52,768.01,302.62K,1.28%
4/14/2020,767.41,769.01,769.53,753.85,266.78K,0.21%
4/13/2020,765.79,762.99,774.62,762.53,235.28K,1.04%
4/10/2020,757.94,759.08,764.36,751.59,338.40K,-0.31%
4/9/2020,760.33,751.08,765.87,751.08,298.47K,1.65%
4/8/2020,748.02,740.03,748.36,730.12,252.29K,0.18%
4/7/2020,746.69,744.97,749.13,730.28,292.97K,1.35%
4/6/2020,736.75,716.22,736.75,715.39,334.90K,4.98%
4/3/2020,701.8,687.92,701.8,687.92,233.09K,3.17%
4/1/2020,680.23,658.8,684.96,657.41,267.02K,2.67%
3/31/2020,662.53,669.74,678.64,649.1,262.79K,0.04%
3/30/2020,662.26,663.91,665.56,657.36,233.10K,-4.86%
3/27/2020,696.06,692.54,703.22,682.52,327.99K,0.27%
3/26/2020,694.21,689,700.76,680.1,221.85K,0.57%
3/25/2020,690.25,669.76,690.25,667.58,270.18K,4.71%
3/24/2020,659.21,666.59,666.59,652.27,245.15K,-1.11%
3/23/2020,666.59,694.77,694.77,664.23,280.25K,-6.08%
3/20/2020,709.73,728.55,729.35,709.73,230.59K,-2.23%
3/19/2020,725.94,732.35,733.43,714.02,353.39K,-2.91%
3/18/2020,747.66,747.4,752.65,742.12,259.02K,0.25%
3/17/2020,745.78,724.07,750.03,721.84,287.28K,-0.28%
3/16/2020,747.86,758.28,758.59,737.58,292.25K,-1.83%
3/13/2020,761.78,750.56,764.69,723.42,354.71K,-0.97%
3/12/2020,769.25,778.06,778.06,762.12,339.23K,-5.19%
3/11/2020,811.35,843.52,844.94,794.54,318.57K,-3.12%
3/10/2020,837.5,813.83,843.28,806.63,298.02K,0.24%
3/9/2020,835.49,875.8,875.8,834.67,309.10K,-6.28%
3/6/2020,891.44,888.96,891.44,882.71,214.34K,-0.21%
3/5/2020,893.31,892.71,898.43,891.2,231.34K,0.44%
3/4/2020,889.37,887.85,889.85,882.83,238.45K,-0.14%
3/3/2020,890.61,895.39,896.39,890.06,212.74K,0.70%
3/2/2020,884.43,878.43,886.45,877.31,206.64K,0.25%
2/28/2020,882.19,885.47,887.07,872.46,241.89K,-1.81%
2/27/2020,898.44,892.15,899.34,889.14,163.29K,0.28%
2/26/2020,895.97,901.51,903.27,894.25,142.58K,-1.51%
2/25/2020,909.67,893.95,909.67,893.95,221.12K,0.70%
2/24/2020,903.34,917.49,917.49,903.34,291.88K,-3.19%
2/21/2020,933.09,938.13,940.53,932.32,206.75K,-0.54%
2/20/2020,938.13,933.69,938.13,930.41,198.34K,1.01%
2/19/2020,928.76,926.41,931.66,925.86,192.17K,0.09%
2/18/2020,927.93,934.47,934.98,926.01,187.76K,-0.73%
2/17/2020,934.77,938.52,938.52,931.66,183.25K,-0.29%
2/14/2020,937.45,939.28,940.65,936.47,204.35K,-0.08%
2/13/2020,938.24,937.19,939.1,934.47,177.73K,0.06%
2/12/2020,937.68,940.72,943.11,937.34,228.04K,0.32%
2/11/2020,934.67,930.73,936.04,930.73,179.35K,0.42%
2/10/2020,930.73,934.38,935.87,926.61,153.97K,-1.07%
2/7/2020,940.75,938.61,943.48,935.94,194.17K,0.24%
2/6/2020,938.54,926.66,938.54,925.21,223.67K,1.36%
2/5/2020,925.91,934.75,936.33,921.89,197.38K,-0.34%
2/4/2020,929.09,929.42,934.91,919.33,197.69K,0.10%
2/3/2020,928.14,916.6,930.37,891.85,275.52K,-0.91%
1/31/2020,936.62,959.58,960.96,936.62,253.95K,-2.39%
1/30/2020,959.58,975.15,977.72,954,198.51K,-3.22%
1/22/2020,991.46,986.52,991.46,983.92,152.35K,0.52%
1/21/2020,986.37,978.82,986.37,978.82,157.67K,0.79%
1/20/2020,978.63,978.23,979.85,975.93,148.80K,-0.03%
1/17/2020,978.96,976.28,980.02,973.79,164.14K,0.48%
1/16/2020,974.31,967.2,974.7,967.17,201.25K,0.70%
1/15/2020,967.56,967.69,967.69,964.84,150.04K,0.06%
1/14/2020,967,966.26,968.85,965.76,190.35K,0.12%
1/13/2020,965.84,966.89,968.63,964.79,147.15K,-0.28%
1/10/2020,968.54,961.17,969.71,961.17,222.16K,0.87%
1/9/2020,960.15,953.86,960.73,952.16,166.15K,1.18%
1/8/2020,948.98,954.13,955.84,945.28,319.17K,-1.03%
1/7/2020,958.88,955.79,959.46,953.19,181.63K,0.32%
1/6/2020,955.79,962.79,963.2,955.59,187.20K,-0.97%
1/3/2020,965.14,968.72,970.88,965.14,174.13K,-0.16%
1/2/2020,966.67,960.26,966.67,959.67,200.60K,0.59%
12/31/2019,960.99,965.71,965.71,958.22,185.24K,-0.42%
12/30/2019,965.03,962.89,967.52,962.47,177.74K,0.16%
12/27/2019,963.51,957.7,963.51,954.19,180.52K,0.51%
12/26/2019,958.59,960.67,962.11,957.43,265.94K,-0.24%
12/25/2019,960.92,958.18,962.83,957.5,238.32K,0.21%
12/24/2019,958.88,959.43,959.43,953.29,229.67K,-0.06%
12/23/2019,959.43,959.55,960.71,958.07,241.52K,0.32%
12/20/2019,956.41,953.55,957.52,952.71,243.33K,0.44%
12/19/2019,952.26,950.61,955.85,946.74,222.47K,0.12%
12/18/2019,951.13,951.52,954.18,949.86,323.41K,-0.30%
12/17/2019,954.03,962.49,962.79,954.03,280.85K,-0.77%
12/16/2019,961.47,966,966,960.39,278.44K,-0.49%
12/13/2019,966.18,969.43,971.84,965.93,219.16K,-0.21%
12/12/2019,968.17,963.39,968.39,962.72,218.75K,0.66%
12/11/2019,961.78,960.59,961.78,954.56,216.48K,0.15%
12/10/2019,960.3,965.92,966.58,955.14,242.73K,-0.60%
12/9/2019,966.06,963.91,967.57,962.59,273.26K,0.26%
12/6/2019,963.56,962.38,965.41,960.99,171.82K,0.03%
12/5/2019,963.27,969,969.53,962.16,194.54K,-0.27%
12/4/2019,965.9,952.51,965.9,950.13,210.10K,1.31%
12/3/2019,953.43,957.4,960.82,950.96,264.94K,-0.61%
12/2/2019,959.31,971.42,972.91,958.3,211.00K,-1.18%
11/29/2019,970.75,971.1,972.89,968.03,167.27K,0.04%
11/28/2019,970.39,977.66,979.17,967.68,191.26K,-0.80%
11/27/2019,978.17,978.98,982.76,978.17,197.96K,0.14%
11/26/2019,976.79,976.35,981.96,976.35,192.50K,0.05%
11/25/2019,976.35,977.85,979.6,971.24,189.32K,-0.15%
11/22/2019,977.78,992.73,993.7,971.03,230.36K,-1.02%
11/21/2019,987.89,999.37,999.63,987.89,215.01K,-1.27%
11/20/2019,1000.56,"1,009.21","1,009.21","1,000.56",210.31K,-0.77%
11/19/2019,1008.35,"1,002.89","1,008.35","1,001.35",232.36K,0.54%
11/18/2019,1002.91,"1,010.03","1,012.09","1,002.63",184.31K,-0.70%
11/15/2019,1010.03,"1,012.93","1,015.16","1,005.10",212.33K,-0.22%
11/14/2019,1012.3,"1,013.85","1,016.71","1,010.60",209.40K,-0.05%
11/13/2019,1012.77,"1,019.07","1,020.09","1,010.80",286.97K,-0.55%
11/12/2019,1018.33,"1,016.97","1,021.84","1,015.97",223.16K,0.16%
11/11/2019,1016.75,"1,023.32","1,024.77","1,016.35",210.43K,-0.56%
11/8/2019,1022.49,"1,026.98","1,027.39","1,021.11",181.37K,-0.15%
11/7/2019,1024.03,"1,023.49","1,028.45","1,022.61",193.39K,-0.09%
11/6/2019,1024.91,"1,023.43","1,028.97","1,023.42",225.00K,0.06%
11/5/2019,1024.34,"1,022.77","1,026.53","1,021.63",199.37K,0.19%
11/4/2019,1022.43,"1,019.00","1,023.92","1,015.86",232.79K,0.67%
11/1/2019,1015.59,998.82,"1,015.88",998.82,241.34K,1.68%
10/31/2019,998.82,"1,000.89","1,004.40",998.58,218.98K,-0.21%
10/30/2019,1000.89,996.83,"1,003.40",994.86,181.19K,0.50%
10/29/2019,995.87,997.77,999.88,995.87,249.48K,-0.06%
10/28/2019,996.48,998.27,999.94,996.48,183.76K,-0.01%
10/25/2019,996.57,993.91,996.67,992.91,173.49K,0.30%
10/24/2019,993.6,988.85,993.6,987.65,160.03K,0.59%
10/23/2019,987.79,987.04,989.61,985.52,179.02K,0.06%
10/22/2019,987.19,983.52,987.59,983.52,231.65K,0.37%
10/21/2019,983.56,988.18,988.82,983.56,200.33K,-0.57%
10/18/2019,989.2,992,993.03,988.41,174.42K,-0.06%
10/17/2019,989.82,995.04,995.81,989.82,191.55K,-0.47%
10/16/2019,994.46,995.75,997.41,993.42,188.13K,0.14%
10/15/2019,993.05,993.55,994.75,990.74,179.97K,-0.05%
10/14/2019,993.57,994.61,997.25,992.5,193.98K,0.17%
10/11/2019,991.84,988.57,991.84,987.62,168.61K,0.45%
10/10/2019,987.38,988.81,990.89,986.93,182.98K,-0.05%
10/9/2019,987.83,987.82,992,986.74,182.54K,-0.04%
10/8/2019,988.22,983.62,988.51,981.89,178.38K,0.52%
10/7/2019,983.09,989.45,990.34,983.09,178.90K,-0.46%
10/4/2019,987.59,993.69,994.81,987.59,205.01K,-0.21%
10/3/2019,989.67,985.65,992.45,983.35,140.12K,-0.15%
10/2/2019,991.19,999.18,"1,000.93",989.63,178.78K,-0.84%
10/1/2019,999.59,997.87,999.72,996.2,210.25K,0.30%
9/30/2019,996.56,999.92,"1,004.17",996.51,176.22K,-0.13%
9/27/2019,997.84,992.26,998.34,991.5,180.74K,0.72%
9/26/2019,990.75,988.7,991.66,986.35,152.56K,0.35%
9/25/2019,987.3,985.96,989.18,983.06,171.57K,-0.08%
9/24/2019,988.13,986.33,991.36,984.94,165.04K,0.24%
9/23/2019,985.75,991.75,993.98,985.75,207.51K,-0.47%
9/20/2019,990.36,997.6,998.56,990.36,203.60K,-0.68%
9/19/2019,997.1,995.49,997.2,990.55,186.92K,0.20%
9/18/2019,995.15,995.75,998.4,993.94,191.04K,-0.16%
9/17/2019,996.74,990.06,996.74,986.96,231.44K,0.70%
9/16/2019,989.86,987.07,992.6,986.72,187.15K,0.27%
9/13/2019,987.22,976.07,987.22,975.95,189.23K,1.14%
9/12/2019,976.07,972.39,976.07,972.31,141.32K,0.70%
9/11/2019,969.31,969.59,973.13,967.14,154.51K,-0.10%
9/10/2019,970.26,974.62,977.44,968.36,161.45K,-0.40%
9/9/2019,974.12,974.53,975.03,972.47,155.33K,0.00%
9/6/2019,974.08,977.83,978.73,973.87,161.16K,-0.28%
9/5/2019,976.79,979.83,981.67,976.79,159.54K,-0.09%
9/4/2019,977.63,977.97,979.91,973.37,157.39K,-0.18%
9/3/2019,979.36,984.79,985.21,978.62,186.48K,-0.48%
8/30/2019,984.06,980.25,984.87,980.25,143.16K,0.56%
8/29/2019,978.59,978.17,978.78,973.34,138.39K,0.14%
8/28/2019,977.26,977.1,981.35,977.1,147.21K,0.05%
8/27/2019,976.79,986.33,988.49,976.79,199.81K,-0.62%
8/26/2019,982.88,983.8,984.61,977,189.79K,-0.96%
8/23/2019,992.45,998.21,998.21,990.83,162.57K,-0.48%
8/22/2019,997.26,996.41,998.67,993.23,153.00K,0.29%
8/21/2019,994.38,984.36,995.44,983.3,201.56K,0.99%
8/20/2019,984.67,983.94,985.35,981.75,177.94K,0.37%
8/19/2019,981.03,984.04,985.48,979.17,158.09K,0.11%
8/16/2019,980,974.88,985.61,974.88,198.01K,0.06%
8/15/2019,979.38,958.05,979.38,955.76,182.91K,1.08%
8/14/2019,968.91,975.88,975.99,968.91,151.49K,0.22%
8/13/2019,966.83,972.7,973.09,964.03,181.50K,-0.87%
8/12/2019,975.31,975.38,977.63,973.22,174.55K,0.10%
8/9/2019,974.34,976.41,978.69,974.33,192.31K,-0.09%
8/8/2019,975.24,965.93,975.83,964.21,219.24K,0.96%
8/7/2019,965.93,967.18,971.96,961.64,219.15K,0.14%
8/6/2019,964.61,960.29,966.15,958.39,210.93K,-0.88%
8/5/2019,973.15,988.6,988.99,973.15,195.93K,-1.81%
8/2/2019,991.1,987.55,991.39,985.69,186.79K,-0.63%
8/1/2019,997.39,993.25,997.39,990.88,222.66K,0.58%
7/31/2019,991.66,986,993.4,982.64,172.88K,0.57%
7/30/2019,986.02,"1,001.46","1,002.77",986.02,154.32K,-1.19%
7/29/2019,997.94,994.23,997.94,988.29,147.83K,0.46%
7/26/2019,993.35,994.8,998.52,992.97,152.41K,-0.16%
7/25/2019,994.95,986.85,997.49,986.85,171.79K,0.66%
7/24/2019,988.41,993.01,994.85,986.34,169.64K,-0.11%
7/23/2019,989.46,981.38,990.45,980.22,184.83K,0.76%
7/22/2019,982.04,981.17,985.13,980.08,164.37K,-0.03%
7/19/2019,982.34,978.12,986.12,978.12,170.27K,0.64%
7/18/2019,976.05,979.16,979.49,975.01,139.85K,-0.66%
7/17/2019,982.57,981.49,985.59,979.05,170.02K,0.05%
7/16/2019,982.11,975.05,982.11,975.05,174.67K,0.99%
7/15/2019,972.53,975.57,975.66,970.93,150.55K,-0.29%
7/12/2019,975.4,980.11,982.1,974.32,157.31K,-0.33%
7/11/2019,978.63,976.95,980.02,975.03,161.66K,0.51%
7/10/2019,973.65,971.19,974.96,971.19,154.56K,0.47%
7/9/2019,969.05,965.24,969.05,963.05,169.48K,0.28%
7/8/2019,966.35,972.83,972.83,963.84,165.88K,-0.92%
7/5/2019,975.34,973.04,975.34,970.16,137.92K,0.24%
7/4/2019,973.04,961.78,973.04,961.65,189.90K,1.32%
7/3/2019,960.39,960.44,961.67,956.91,136.59K,-0.17%
7/2/2019,961.98,964.77,966.76,959.8,138.22K,-0.38%
7/1/2019,965.61,958.92,965.61,957.66,166.45K,1.65%
6/28/2019,949.94,944.53,949.94,939.12,182.63K,0.72%
6/27/2019,943.11,959.48,959.48,943.11,159.03K,-1.67%
6/26/2019,959.13,960.13,962.7,958.38,252.32K,-0.10%
6/25/2019,960.13,961.19,963.23,960.06,164.35K,-0.28%
6/24/2019,962.85,960.29,967.11,959.8,150.30K,0.38%
6/21/2019,959.2,962.69,964.52,959.12,206.14K,0.00%
6/20/2019,959.18,949.48,962.33,948.97,185.49K,1.00%
6/19/2019,949.69,948.92,950.04,946.83,147.36K,0.60%
6/18/2019,944.01,945.73,947.3,938.95,166.94K,-0.31%
6/17/2019,946.95,953.97,955.18,944.47,174.37K,-0.70%
6/14/2019,953.61,948.65,954.7,948.65,155.88K,0.37%
6/13/2019,950.08,951.26,952.06,946.29,142.81K,-0.43%
6/12/2019,954.17,960.6,960.6,953.83,138.11K,-0.82%
6/11/2019,962.07,962.43,964.81,959.98,136.38K,-0.09%
6/10/2019,962.9,963.78,966.9,958.6,154.90K,0.48%
6/7/2019,958.28,951.64,958.28,950.94,148.04K,1.06%
6/6/2019,948.21,951.41,951.41,939.35,125.90K,-0.34%
6/5/2019,951.41,955.8,958.39,951.39,131.58K,0.03%
6/4/2019,951.16,945.62,951.42,943.21,162.40K,0.50%
6/3/2019,946.47,953.58,955.78,940.28,184.66K,-1.40%
5/31/2019,959.88,968.53,969.94,959.88,136.53K,-0.98%
5/30/2019,969.34,971.01,974.56,967.21,159.99K,-0.23%
5/29/2019,971.54,973.31,974.96,969.55,145.31K,-0.05%
5/28/2019,972,977.02,978.8,969.51,148.99K,-0.32%
5/27/2019,975.14,970.73,975.4,970.41,138.47K,0.53%
5/24/2019,970.03,976.59,983.14,970.03,168.34K,-1.29%
5/23/2019,982.71,982,984.57,977.17,160.09K,-0.11%
5/22/2019,983.78,986.66,992.26,982.68,174.96K,-0.25%
5/21/2019,986.29,989.67,992.84,986.07,206.56K,-0.09%
5/20/2019,987.13,975.95,987.13,974.47,153.16K,1.09%
5/17/2019,976.48,977.85,980.04,974.91,135.09K,0.08%
5/16/2019,975.69,976.96,981.22,975.69,170.22K,0.01%
5/15/2019,975.64,967.95,977.65,967.95,188.85K,1.07%
5/14/2019,965.34,952.13,965.34,952.13,158.18K,0.71%
5/13/2019,958.54,952.11,958.54,951.76,232.04K,0.63%
5/10/2019,952.55,950.37,953.92,947.85,131.03K,0.58%
5/9/2019,947.01,950.66,953.66,944.91,181.40K,-0.44%
5/8/2019,951.22,950.1,953.88,947.86,143.30K,-0.66%
5/7/2019,957.56,961.31,965.61,955.42,145.34K,-0.04%
5/6/2019,957.97,964.37,964.89,955.41,155.65K,-1.66%
5/3/2019,974.14,976.77,977.13,971.75,148.57K,-0.45%
5/2/2019,978.5,978.81,979.93,975.51,152.16K,-0.12%
4/26/2019,979.64,972.86,979.64,970.73,118.54K,0.57%
4/25/2019,974.13,976.46,976.46,971.92,149.12K,-0.29%
4/24/2019,976.92,969.66,978.71,969.66,134.07K,0.92%
4/23/2019,968,964.84,970.98,964.35,154.89K,0.22%
4/22/2019,965.86,963.78,966.69,959.33,216.34K,-0.04%
4/19/2019,966.21,968.27,971.73,965.46,106.98K,0.41%
4/18/2019,962.3,969.5,973.73,962.05,160.39K,-1.01%
4/17/2019,972.1,977.17,980.71,972.1,186.72K,-0.52%
4/16/2019,977.17,970.87,978.53,963.06,150.02K,-0.58%
4/12/2019,982.9,984.66,984.69,980.26,153.83K,-0.31%
4/11/2019,985.95,984.46,985.95,981.06,129.48K,0.41%
4/10/2019,981.91,984.79,987.27,976.83,159.91K,-0.66%
4/9/2019,988.48,999.89,"1,000.02",987.82,165.18K,-0.91%
4/8/2019,997.56,989.26,997.56,989.26,163.69K,0.84%
4/5/2019,989.26,986.91,990.38,986.39,189.29K,0.24%
4/4/2019,986.91,987.47,989.08,982.94,165.31K,0.25%
4/3/2019,984.46,984.74,985.26,980.3,216.94K,-0.14%
4/2/2019,985.81,994.87,996.41,985.48,236.02K,-0.28%
4/1/2019,988.53,980.76,988.53,980.76,188.62K,0.79%
3/29/2019,980.76,985.35,988.24,980.76,173.91K,-0.23%
3/28/2019,982.98,973.44,983.18,972.6,217.07K,0.72%
3/27/2019,975.91,976.67,979.32,972.25,159.94K,0.63%
3/26/2019,969.79,970.07,978.99,966.9,175.42K,-0.03%
3/25/2019,970.07,976.53,976.53,964.76,245.78K,-1.89%
3/22/2019,988.71,984.9,990.07,981.3,206.93K,0.71%
3/21/2019,981.78,"1,005.12","1,006.37",981.78,200.03K,-2.05%
3/20/2019,1002.3,"1,002.86","1,003.25",992.02,300.09K,-0.43%
3/19/2019,1006.59,"1,013.75","1,014.51","1,004.22",236.59K,-0.52%
3/18/2019,1011.86,"1,004.12","1,013.29","1,004.12",230.55K,0.77%
3/15/2019,1004.12,"1,008.44","1,008.44","1,001.10",250.28K,-0.43%
3/14/2019,1008.44,"1,006.37","1,011.39","1,002.09",224.54K,0.30%
3/13/2019,1005.41,"1,003.75","1,009.77","1,003.01",229.38K,0.41%
3/12/2019,1001.32,991.14,"1,001.32",990.46,208.19K,1.70%
3/11/2019,984.6,982.94,987.11,981.34,178.66K,-0.07%
3/8/2019,985.25,987.89,991.98,984.48,202.51K,-0.88%
3/7/2019,994.03,995.65,"1,004.55",994.03,210.70K,-0.05%
3/6/2019,994.49,993.01,994.49,985.51,250.93K,0.21%
3/5/2019,992.45,990.08,"1,000.25",987.92,297.44K,-0.15%
3/4/2019,993.99,983.5,994.46,983.33,235.64K,1.47%
3/1/2019,979.63,971.05,980.82,970.54,170.04K,1.47%
2/28/2019,965.47,989.84,990.25,965.47,224.81K,-2.50%
2/27/2019,990.27,989.61,994.46,988.09,258.93K,0.33%
2/26/2019,987.06,991.63,996.44,979.24,251.65K,-0.74%
2/25/2019,994.43,996.06,999.9,992.72,227.74K,0.56%
2/22/2019,988.91,983.99,993.16,982.86,215.63K,0.14%
2/21/2019,987.57,972.82,987.57,970.31,178.58K,1.75%
2/20/2019,970.58,963.29,972.75,963.29,170.88K,0.65%
2/19/2019,964.35,962.84,971.92,962.81,231.96K,0.32%
2/18/2019,961.3,954.85,961.3,953.32,194.65K,1.09%
2/15/2019,950.89,951.9,955.4,948.26,160.69K,-0.15%
2/14/2019,952.34,946.54,953.66,945.99,181.06K,0.75%
2/13/2019,945.25,937.61,945.25,937.34,215.28K,0.82%
2/12/2019,937.54,930.37,938.64,926.98,188.42K,1.24%
2/11/2019,926.1,916.21,926.1,916.07,124.64K,1.92%
2/1/2019,908.67,911.98,912.81,907.52,140.80K,-0.22%
1/31/2019,910.65,919.12,920.36,910.38,138.05K,-0.57%
1/30/2019,915.84,914.08,917.8,913.48,139.40K,-0.01%
1/29/2019,915.93,913.67,915.93,907.09,121.44K,0.41%
1/28/2019,912.18,912.53,913.43,908.9,133.32K,0.36%
1/25/2019,908.88,908.86,911.59,907.96,117.59K,0.01%
1/24/2019,908.79,908.56,910.59,906.59,110.29K,0.07%
1/23/2019,908.18,905.73,910.12,905.12,129.14K,0.18%
1/22/2019,906.55,912.73,913.37,906.55,152.16K,-0.49%
1/21/2019,911.05,905.25,911.74,903.09,165.63K,0.97%
1/18/2019,902.3,902.7,906.35,900.64,140.75K,0.05%
1/17/2019,901.89,908.48,909.06,901.89,133.89K,-0.75%
1/16/2019,908.7,911.32,912.48,906.39,164.29K,-0.11%
1/15/2019,909.68,901.21,909.68,898.92,127.19K,0.87%
1/14/2019,901.8,903.83,903.83,897.18,143.85K,-0.10%
1/11/2019,902.71,899.1,904.37,899.1,131.41K,0.49%
1/10/2019,898.3,897.85,899.47,895.17,130.59K,0.15%
1/9/2019,896.99,890.26,897.25,888.61,160.51K,1.08%
1/8/2019,887.44,891.37,891.87,883.67,112.83K,-0.25%
1/7/2019,889.64,890.47,896.63,885.3,127.55K,0.99%
1/4/2019,880.9,872.69,881.48,861.85,136.57K,0.31%
1/3/2019,878.22,889.78,892.21,872.12,156.58K,-1.52%
1/2/2019,891.75,900.1,900.1,891.1,111.52K,-0.09%
12/28/2018,892.54,903.79,903.79,892.54,175.94K,-0.92%
12/27/2018,900.81,904.8,906.63,900.81,151.69K,1.02%
12/26/2018,891.75,896.63,899.49,890.86,139.07K,-0.69%
12/25/2018,897.94,893.71,897.94,882.17,250.43K,-1.17%
12/24/2018,908.56,910.86,916.41,908.56,158.97K,-0.41%
12/21/2018,912.26,911.57,915.02,907.88,199.11K,-0.65%
12/20/2018,918.24,915.5,921.79,914.18,146.89K,-0.11%
12/19/2018,919.24,926.35,927.03,914.55,186.09K,-0.86%
12/18/2018,927.25,933.65,933.65,917.03,175.72K,-0.69%
12/17/2018,933.65,948.09,948.09,933.65,255.17K,-1.93%
12/14/2018,952.04,958.78,960.09,951.04,200.32K,-0.85%
12/13/2018,960.25,961.28,966.83,960.1,171.86K,-0.11%
12/12/2018,961.28,956.32,961.28,956,222.07K,0.70%
12/11/2018,954.58,955.93,957.97,949.34,180.82K,-0.14%
12/10/2018,955.89,955.06,958.25,951.5,213.52K,-0.28%
12/7/2018,958.59,956.49,962.39,955.96,190.46K,0.39%
12/6/2018,954.82,957.14,959.59,948.44,179.14K,-0.24%
12/5/2018,957.14,950.34,960.87,946.97,212.46K,-0.18%
12/4/2018,958.84,952.97,960.44,950.89,227.42K,0.76%
12/3/2018,951.59,937.7,951.59,937.1,209.83K,2.70%
11/30/2018,926.54,924.49,928.92,921.08,158.59K,-0.03%
11/29/2018,926.79,934.88,937.75,926.79,131.82K,-0.37%
11/28/2018,930.2,923.12,930.2,922.03,136.36K,0.77%
11/27/2018,923.12,925.12,930.37,921.26,152.64K,0.23%
11/26/2018,921.03,915.67,921.96,914.43,118.73K,0.33%
11/23/2018,917.97,923.91,925.84,916.87,137.97K,-0.70%
11/22/2018,924.42,924.93,926.15,922.02,155.62K,0.20%
11/21/2018,922.56,909.83,922.56,907.47,152.76K,0.39%
11/20/2018,919.02,909.76,919.02,909.76,159.14K,0.32%
11/19/2018,916.06,902.65,916.06,900.61,149.94K,1.99%
11/16/2018,898.19,901.44,903.21,894.14,160.63K,0.12%
11/15/2018,897.15,901.13,903.83,892.5,166.09K,-0.42%
11/14/2018,900.93,904.16,910.58,898.83,142.27K,-0.49%
11/13/2018,905.38,904.35,910.2,903.48,170.03K,-1.39%
11/12/2018,918.12,909.36,918.99,903.95,125.02K,0.42%
11/9/2018,914.29,921.11,925.31,914.29,149.09K,-1.29%
11/8/2018,926.28,928.69,932.86,925.54,145.78K,0.45%
11/7/2018,922.16,922.03,924.6,915.41,143.11K,0.01%
11/6/2018,922.05,931,931.27,921.93,139.12K,-0.38%
11/5/2018,925.53,920.87,925.53,915.77,136.55K,0.07%
11/2/2018,924.86,911.35,927.62,910.4,222.36K,1.86%
11/1/2018,907.96,915.52,918.84,905.73,182.19K,-0.74%
10/31/2018,914.76,894.23,914.76,894.23,216.19K,2.93%
10/30/2018,888.69,881.32,894.8,880.85,133.32K,-0.01%
10/29/2018,888.82,895.05,897.84,884.92,139.99K,-1.33%
10/26/2018,900.82,918.11,918.16,900.82,157.34K,-1.03%
10/25/2018,910.17,902.59,912.07,885.34,177.77K,-1.36%
10/24/2018,922.73,935.25,939.06,922.73,149.35K,-1.80%
10/23/2018,939.68,950.12,950.42,925.29,202.94K,-1.45%
10/22/2018,953.51,958.36,963.79,953.51,147.53K,-0.51%
10/19/2018,958.36,949.94,959.63,945.83,153.57K,-0.53%
10/18/2018,963.47,968.93,970.75,962.68,145.46K,-0.84%
10/17/2018,971.6,973.14,975.27,969.06,152.27K,0.85%
10/16/2018,963.37,950.36,963.69,950.36,149.13K,1.23%
10/15/2018,951.64,968.8,969.36,951.64,144.31K,-1.90%
10/12/2018,970.08,939.2,970.08,933.35,228.89K,2.56%
10/11/2018,945.89,972.21,972.21,938.83,353.53K,-4.84%
10/10/2018,993.96,998.66,999.62,991.22,191.36K,-0.22%
10/9/2018,996.19,998.7,"1,001.87",996.19,202.59K,0.01%
10/8/2018,996.12,"1,003.31","1,006.13",996.12,205.52K,-1.22%
10/5/2018,1008.39,"1,020.21","1,020.77","1,008.39",294.15K,-1.49%
10/4/2018,1023.62,"1,024.68","1,024.68","1,020.40",196.62K,0.32%
10/3/2018,1020.4,"1,021.08","1,024.59","1,016.47",174.39K,0.16%
10/2/2018,1018.79,"1,014.26","1,021.51","1,013.11",358.39K,0.58%
10/1/2018,1012.88,"1,019.49","1,023.87","1,012.88",247.86K,-0.42%
9/28/2018,1017.13,"1,019.34","1,020.84","1,015.40",247.22K,0.17%
9/27/2018,1015.37,"1,012.57","1,017.78","1,010.49",207.78K,0.57%
9/26/2018,1009.61,"1,008.93","1,014.86","1,007.44",261.51K,-0.11%
9/25/2018,1010.74,"1,011.94","1,014.53","1,008.67",231.99K,-0.05%
9/24/2018,1011.29,"1,007.52","1,011.29","1,007.45",186.72K,0.83%
9/21/2018,1002.97,"1,006.25","1,009.10","1,000.39",302.45K,-0.18%
9/20/2018,1004.74,995.54,"1,004.74",995.54,204.56K,0.92%
9/19/2018,995.54,998.65,"1,001.83",994.5,244.42K,0.21%
9/18/2018,993.49,983.43,993.49,981.89,197.39K,0.60%
9/17/2018,987.61,990.65,993.83,987.02,164.61K,-0.38%
9/14/2018,991.34,987.95,995.55,987.95,178.48K,0.34%
9/13/2018,987.95,987.48,992.96,984.92,172.90K,0.10%
9/12/2018,987.01,990,994.83,987.01,184.15K,0.20%
9/11/2018,985.06,968.41,985.06,967.92,192.82K,1.52%
9/10/2018,970.34,969.74,974.59,968.19,190.67K,0.15%
9/7/2018,968.9,955.5,969.34,955.5,169.77K,1.12%
9/6/2018,958.19,968.37,970.84,957.99,160.38K,-1.06%
9/5/2018,968.44,975.05,978.78,964.8,181.15K,-0.77%
9/4/2018,975.94,990.79,992.18,975.94,185.94K,-1.37%
8/31/2018,989.54,998.55,"1,003.06",989.54,186.55K,-0.85%
8/30/2018,998.07,987.62,998.07,983.43,186.70K,1.00%
8/29/2018,988.17,995.05,995.05,987.47,176.89K,-0.71%
8/28/2018,995.19,991.92,995.29,989.81,176.27K,0.33%
8/27/2018,991.92,990.19,994.54,990.03,189.51K,0.49%
8/24/2018,987.05,985.49,989.21,982.88,180.07K,-0.03%
8/23/2018,987.36,984.12,989.45,982.48,146.85K,0.53%
8/22/2018,982.15,979.21,986.36,979.21,204.11K,0.30%
8/21/2018,979.21,968.46,979.21,968.45,200.58K,0.99%
8/20/2018,969.62,970.81,973.57,966.46,180.83K,0.08%
8/17/2018,968.88,971.4,975.52,968.88,151.07K,0.48%
8/16/2018,964.28,952.83,964.28,947.09,174.03K,0.30%
8/15/2018,961.37,980.45,982,961.37,188.94K,-1.73%
8/14/2018,978.27,979.66,981.42,974.47,177.30K,0.02%
8/13/2018,978.04,966.46,978.04,963.41,213.22K,0.99%
8/10/2018,968.47,962.03,968.47,955.04,185.25K,0.52%
8/9/2018,963.5,968.57,972.52,963.5,167.64K,-0.29%
8/8/2018,966.27,958.31,966.27,958.31,155.17K,0.99%
8/7/2018,956.79,957.7,962.02,953.71,162.14K,-0.36%
8/6/2018,960.23,960.12,962.99,955.42,229.66K,0.07%
8/3/2018,959.6,957.92,966.1,955.13,197.53K,0.63%
8/2/2018,953.55,952.75,953.55,942.39,212.46K,0.08%
8/1/2018,952.77,957.35,960.05,949.89,202.12K,-0.38%
7/31/2018,956.39,948.56,959.07,947.32,242.40K,0.70%
7/30/2018,949.73,940.76,949.73,937.69,193.34K,1.52%
7/27/2018,935.52,931.9,937.23,928.82,179.26K,0.58%
7/26/2018,930.16,928.96,930.32,920.99,195.48K,0.28%
7/25/2018,927.58,936.57,938.33,927.58,232.72K,-0.70%
7/24/2018,934.08,933.22,939.07,926.3,203.90K,-0.28%
7/23/2018,936.74,931.52,949.14,930.25,208.56K,0.36%
7/20/2018,933.39,938.83,941.94,930.26,204.00K,-1.12%
7/19/2018,943.97,942.39,947.07,939.58,199.21K,0.17%
7/18/2018,942.39,926.14,942.39,926.14,223.94K,2.29%
7/17/2018,921.27,905.32,921.27,902.02,155.86K,1.12%
7/16/2018,911.11,914.22,917.63,905.27,136.24K,0.15%
7/13/2018,909.72,904.8,912.53,899.94,140.42K,1.25%
7/12/2018,898.51,891.21,905.72,884.75,113.78K,0.60%
7/11/2018,893.16,898.08,900.16,885.09,158.65K,-1.97%
7/10/2018,911.12,919.44,921.96,911.12,118.44K,-0.44%
7/9/2018,915.12,922.72,929.5,915.12,119.91K,-0.26%
7/6/2018,917.51,891.16,921.75,884.99,159.16K,2.01%
7/5/2018,899.4,914.48,921.85,892.67,143.00K,-1.70%
7/4/2018,914.99,904.34,914.99,890.83,128.08K,0.99%
7/3/2018,906.01,945.87,946.16,906.01,180.70K,-4.34%
7/2/2018,947.15,955.18,956.78,932.66,168.21K,-1.42%
6/29/2018,960.78,955.64,962.93,950.48,146.41K,0.36%
6/28/2018,957.35,964.76,976.12,954.46,159.07K,-1.19%
6/27/2018,968.91,981.44,984.46,968.91,179.45K,-1.44%
6/26/2018,983.02,977.78,983.78,970.75,165.38K,-0.76%
6/25/2018,990.52,997.34,997.34,988.98,142.09K,0.75%
6/22/2018,983.17,963.89,983.57,959.91,132.36K,1.42%
6/21/2018,969.4,979.57,979.57,966.28,117.05K,-1.18%
6/20/2018,980.95,957.37,980.95,955.61,154.07K,1.95%
6/19/2018,962.16,972.38,972.62,941.57,250.99K,-2.55%
6/18/2018,987.34,"1,016.51","1,018.98",986.88,181.39K,-2.87%
6/15/2018,1016.51,"1,012.71","1,018.95","1,006.75",165.43K,0.08%
6/14/2018,1015.72,"1,030.53","1,033.46","1,015.72",166.57K,-1.44%
6/13/2018,1030.53,"1,017.93","1,030.53","1,017.93",116.06K,0.96%
6/12/2018,1020.76,"1,033.55","1,033.55","1,005.10",212.48K,-1.76%
6/11/2018,1039.02,"1,033.55","1,045.60","1,029.19",185.55K,0.00%
6/8/2018,1039.01,"1,032.59","1,039.07","1,026.94",148.15K,0.22%
6/7/2018,1036.69,"1,038.93","1,043.71","1,030.79",173.15K,0.21%
6/6/2018,1034.5,"1,020.97","1,034.50","1,012.98",162.08K,1.15%
6/5/2018,1022.74,"1,013.59","1,025.26","1,011.59",212.46K,0.88%
6/4/2018,1013.78,994.48,"1,013.78",992.01,166.09K,2.11%
6/1/2018,992.87,973.67,995.06,973.56,204.09K,2.23%
5/31/2018,971.25,947.96,975.51,945.29,182.04K,2.40%
5/30/2018,948.5,953.41,953.41,932.26,146.25K,-0.39%
5/29/2018,952.18,925.89,958.96,916,183.99K,2.19%
5/28/2018,931.75,938.86,951.34,927.47,219.29K,-3.34%
5/25/2018,963.9,981.47,987.56,963.9,150.25K,-2.23%
5/24/2018,985.92,992.24,995.82,974.14,129.29K,-0.31%
5/23/2018,988.94,974.8,995.25,965.92,182.16K,0.31%
5/22/2018,985.91,"1,006.18","1,015.97",976.73,180.49K,-2.86%
5/21/2018,1014.98,"1,043.82","1,043.82","1,014.98",123.09K,-2.46%
5/18/2018,1040.54,"1,033.33","1,040.84","1,013.57",408.22K,0.96%
5/17/2018,1030.64,"1,055.21","1,057.84","1,030.64",129.62K,-2.27%
5/16/2018,1054.62,"1,073.50","1,073.50","1,052.18",150.05K,-1.76%
5/15/2018,1073.5,"1,072.25","1,084.20","1,071.02",158.35K,0.61%
5/14/2018,1066.98,"1,051.69","1,066.98","1,042.31",137.94K,2.12%
5/11/2018,1044.85,"1,026.34","1,044.85","1,014.30",134.82K,1.55%
5/10/2018,1028.87,"1,058.22","1,059.34","1,025.75",204.94K,-2.66%
5/9/2018,1056.97,"1,058.33","1,069.80","1,051.79",161.33K,-0.33%
5/8/2018,1060.45,"1,061.12","1,072.28","1,057.24",170.06K,-0.17%
5/7/2018,1062.26,"1,034.64","1,062.26","1,028.79",155.13K,3.45%
5/4/2018,1026.8,"1,032.12","1,037.02","1,022.10",163.07K,0.03%
5/3/2018,1026.46,"1,018.47","1,027.38","1,003.79",203.56K,-0.25%
5/2/2018,1029.08,"1,053.26","1,053.52","1,024.75",183.26K,-2.02%
4/27/2018,1050.26,"1,037.36","1,054.94","1,031.89",191.60K,0.52%
4/26/2018,1044.86,"1,082.52","1,082.52","1,039.35",208.48K,-3.32%
4/24/2018,1080.74,"1,064.86","1,084.89","1,048.68",186.61K,0.37%
4/23/2018,1076.78,"1,124.33","1,127.24","1,076.78",217.97K,-3.85%
4/20/2018,1119.86,"1,095.84","1,119.86","1,078.01",214.65K,2.30%
4/19/2018,1094.63,"1,137.99","1,137.99","1,094.63",204.01K,-3.86%
4/18/2018,1138.53,"1,153.28","1,160.32","1,138.42",172.11K,-1.28%
4/17/2018,1153.28,"1,149.02","1,156.70","1,139.33",175.76K,0.42%
4/16/2018,1148.49,"1,156.54","1,159.45","1,141.81",196.99K,-0.75%
4/13/2018,1157.14,"1,178.57","1,181.52","1,153.93",196.13K,-1.35%
4/12/2018,1173.02,"1,162.48","1,173.02","1,153.64",179.99K,0.51%
4/11/2018,1167.11,"1,201.51","1,202.46","1,167.11",286.08K,-2.59%
4/10/2018,1198.12,"1,207.62","1,211.34","1,192.22",286.73K,-0.52%
4/9/2018,1204.33,"1,202.44","1,207.45","1,197.44",251.45K,0.36%
4/6/2018,1199.96,"1,194.15","1,202.59","1,194.15",252.06K,0.57%
4/5/2018,1193.17,"1,197.76","1,199.15","1,186.75",241.19K,0.14%
4/4/2018,1191.54,"1,194.26","1,200.71","1,189.46",238.69K,0.27%
4/3/2018,1188.29,"1,197.00","1,199.93","1,185.83",255.24K,-0.70%
4/2/2018,1196.61,"1,180.26","1,196.61","1,179.73",245.76K,1.89%
3/30/2018,1174.46,"1,169.29","1,175.36","1,158.49",204.90K,0.64%
3/29/2018,1167.03,"1,174.73","1,176.45","1,164.12",185.25K,-0.44%
3/28/2018,1172.24,"1,168.87","1,179.18","1,165.71",208.55K,0.04%
3/27/2018,1171.73,"1,187.42","1,187.42","1,169.58",237.76K,0.04%
3/26/2018,1171.22,"1,150.51","1,176.95","1,150.51",211.70K,1.53%
3/23/2018,1153.59,"1,154.25","1,157.20","1,138.53",261.96K,-1.60%
3/22/2018,1172.36,"1,175.22","1,180.44","1,169.48",233.32K,0.26%
3/21/2018,1169.36,"1,166.51","1,172.31","1,163.91",237.68K,0.86%
3/20/2018,1159.39,"1,154.48","1,166.33","1,154.48",214.04K,0.01%
3/19/2018,1159.22,"1,158.16","1,165.63","1,155.82",272.05K,0.79%
3/16/2018,1150.19,"1,144.54","1,152.52","1,140.56",308.62K,1.00%
3/15/2018,1138.76,"1,134.51","1,140.74","1,129.66",232.40K,0.06%
3/14/2018,1138.09,"1,135.99","1,142.88","1,134.55",250.55K,0.42%
3/13/2018,1133.31,"1,126.53","1,133.31","1,118.49",233.20K,0.62%
3/12/2018,1126.29,"1,135.37","1,135.48","1,123.98",244.68K,0.26%
3/9/2018,1123.41,"1,128.73","1,135.02","1,119.18",217.76K,-0.07%
3/8/2018,1124.15,"1,112.24","1,126.35","1,111.76",200.92K,1.07%
3/7/2018,1112.26,"1,121.99","1,126.67","1,103.29",279.08K,-0.72%
3/6/2018,1120.29,"1,093.48","1,120.29","1,091.67",236.33K,2.45%
3/5/2018,1093.48,"1,121.21","1,132.69","1,093.48",277.68K,-2.47%
3/2/2018,1121.21,"1,103.16","1,121.91","1,103.16",210.07K,0.49%
3/1/2018,1115.79,"1,121.54","1,129.30","1,110.92",227.40K,-0.51%
2/28/2018,1121.54,"1,110.30","1,129.89","1,109.89",232.59K,0.17%
2/27/2018,1119.61,"1,124.03","1,124.03","1,106.77",196.67K,0.46%
2/26/2018,1114.53,"1,115.90","1,127.57","1,114.06",234.11K,1.06%
2/23/2018,1102.85,"1,086.81","1,102.85","1,081.31",189.08K,2.49%
2/22/2018,1076.03,"1,087.15","1,091.62","1,074.27",200.37K,-1.02%
2/21/2018,1087.15,"1,073.33","1,092.65","1,070.43",177.57K,2.59%
2/13/2018,1059.73,"1,053.31","1,060.48","1,052.86",174.29K,1.72%
2/12/2018,1041.79,"1,011.64","1,041.79","1,011.64",171.10K,3.77%
2/9/2018,1003.94,991.09,"1,003.94",973.78,243.23K,-1.89%
2/8/2018,1023.25,"1,031.46","1,039.61","1,023.25",181.50K,-1.66%
2/7/2018,1040.55,"1,040.53","1,048.54","1,034.13",241.18K,2.86%
2/6/2018,1011.6,"1,026.08","1,026.08",983.06,480.71K,-3.54%
2/5/2018,1048.71,"1,089.62","1,090.88","1,048.71",282.04K,-5.10%
2/2/2018,1105.04,"1,098.66","1,105.04","1,091.06",200.31K,0.49%
2/1/2018,1099.67,"1,111.74","1,111.74","1,090.25",269.17K,-0.96%
1/31/2018,1110.36,"1,112.23","1,128.10","1,104.98",351.21K,-0.02%
1/30/2018,1110.56,"1,099.98","1,110.56","1,092.44",335.41K,0.07%
1/29/2018,1109.8,"1,121.78","1,130.10","1,109.80",276.73K,-0.52%
1/26/2018,1115.64,"1,119.78","1,123.83","1,103.06",292.97K,1.00%
1/25/2018,1104.57,"1,098.44","1,117.08","1,098.44",510.92K,1.58%
1/23/2018,1087.42,"1,066.86","1,088.05","1,066.61",266.11K,0.00%
1/22/2018,1087.42,"1,066.86","1,088.05","1,066.61",266.11K,2.39%
1/19/2018,1062.07,"1,054.33","1,067.21","1,053.37",342.47K,1.13%
1/18/2018,1050.25,"1,028.76","1,050.25","1,020.01",281.60K,1.50%
1/17/2018,1034.69,"1,061.98","1,064.77","1,034.69",332.61K,-2.66%
1/16/2018,1062.96,"1,059.36","1,065.39","1,052.43",340.19K,-0.05%
1/15/2018,1063.47,"1,049.91","1,063.47","1,043.15",292.71K,1.27%
1/12/2018,1050.11,"1,050.17","1,057.88","1,046.38",351.97K,0.19%
1/11/2018,1048.17,"1,037.03","1,049.73","1,031.13",314.65K,0.97%
1/10/2018,1038.11,"1,034.64","1,045.63","1,033.01",375.09K,0.44%
1/9/2018,1033.56,"1,027.14","1,033.56","1,017.86",320.38K,1.04%
1/8/2018,1022.9,"1,011.36","1,022.90","1,004.89",268.79K,1.01%
1/5/2018,1012.65,"1,020.34","1,020.60","1,010.65",284.03K,-0.70%
1/4/2018,1019.75,"1,009.37","1,019.75","1,009.00",252.91K,1.40%
1/3/2018,1005.67,999.86,"1,010.21",998.41,237.30K,0.99%
1/2/2018,995.77,986.05,996.18,984.34,186.02K,1.17%
12/29/2017,984.24,978.39,990.1,976.33,211.11K,0.77%
12/28/2017,976.72,970.63,978.65,967.73,160.23K,0.85%
12/27/2017,968.46,969.72,972.6,965.18,235.83K,0.26%
12/26/2017,965.93,960.32,965.93,957.24,186.04K,0.80%
12/25/2017,958.31,954.28,958.57,952.41,168.44K,0.63%
12/22/2017,952.32,947.54,952.7,945.18,197.58K,0.66%
12/21/2017,946.06,949.45,957.56,946.06,213.62K,-0.78%
12/20/2017,953.51,945.12,958.82,945.12,220.57K,0.22%
12/19/2017,951.42,961.03,963.01,951.25,228.76K,-0.69%
12/18/2017,958.06,945.9,958.06,945.9,241.41K,2.45%
12/15/2017,935.16,933.63,939.57,932.96,239.90K,-0.07%
12/14/2017,935.85,925.51,936.29,923.99,172.03K,1.24%
12/13/2017,924.4,932.05,932.48,922.97,157.40K,-0.31%
12/12/2017,927.25,927.67,931.12,895.73,243.25K,1.07%
12/11/2017,917.45,930.17,936.93,917.45,193.98K,-2.42%
12/8/2017,940.16,938.41,944.75,930.29,197.62K,0.16%
12/7/2017,938.65,950.23,954.24,932.68,196.89K,-0.95%
12/6/2017,947.64,950.21,950.72,932.64,243.46K,-0.59%
12/5/2017,953.3,972.28,974.8,953.3,265.51K,-1.72%
12/4/2017,970.02,962.47,972.53,962.47,270.00K,1.01%
12/1/2017,960.33,952.76,960.33,952.76,227.73K,1.09%
11/30/2017,949.93,956.17,960.11,949.93,249.61K,-0.23%
11/29/2017,952.14,943.46,952.14,940.4,229.83K,1.16%
11/28/2017,941.21,939.1,943.45,933.59,359.52K,0.28%
11/27/2017,938.61,933.38,947.06,931.29,252.36K,0.32%
11/24/2017,935.57,930.52,937.54,924.65,225.73K,0.20%
11/23/2017,933.7,938.31,943.15,927,223.22K,0.11%
11/22/2017,932.66,921.13,932.66,921.13,210.14K,1.56%
11/21/2017,918.3,907.51,929.89,907.51,230.29K,1.63%
11/20/2017,903.55,890.34,903.55,889.55,175.97K,1.44%
11/17/2017,890.69,893.99,898.11,886.86,188.54K,-0.24%
11/16/2017,892.8,880.17,892.8,880.17,206.50K,1.16%
11/15/2017,882.59,877.65,884.83,876.6,200.08K,0.19%
11/14/2017,880.9,881.15,884.14,874.74,221.73K,0.18%
11/13/2017,879.34,871.7,879.34,871.7,283.76K,1.28%
11/10/2017,868.21,859.91,869.37,859.24,189.39K,0.91%
11/9/2017,860.4,862.38,864.2,858.16,164.44K,0.08%
11/8/2017,859.7,853.15,863.07,852.32,171.68K,1.10%
11/7/2017,850.33,850.2,854.6,847.88,584.72K,0.15%
11/6/2017,849.09,846.12,849.09,843.76,172.30K,0.64%
11/3/2017,843.73,833.16,843.73,831.58,203.25K,1.28%
11/2/2017,833.09,842.19,849.53,833.09,192.77K,-1.14%
11/1/2017,842.71,838.75,842.88,838.01,172.22K,0.65%
10/31/2017,837.28,844.27,845.93,837.28,192.06K,-0.94%
10/30/2017,845.2,842.92,849.3,842.92,197.30K,0.57%
10/27/2017,840.37,829.15,840.37,828.45,143.37K,1.24%
10/26/2017,830.11,829.94,834.67,823.92,187.41K,-0.07%
10/25/2017,830.69,826.08,830.69,822.83,160.17K,0.66%
10/24/2017,825.24,818.08,825.24,814.92,180.44K,0.63%
10/23/2017,820.04,826.25,827.24,818.81,210.65K,-0.82%
10/20/2017,826.84,827.93,833.57,826.84,196.37K,-0.25%
10/19/2017,828.93,828.89,831.61,825.5,169.35K,0.15%
10/18/2017,827.72,829.43,831.15,826.72,198.94K,-0.07%
10/17/2017,828.29,819.51,828.29,819.43,177.22K,1.08%
10/16/2017,819.43,821.54,823.85,819.43,168.99K,-0.19%
10/13/2017,820.95,814.6,820.95,814.2,154.13K,0.62%
10/12/2017,815.87,814.43,818.44,813.72,149.20K,0.24%
10/11/2017,813.95,811.2,815.11,811.2,180.70K,0.41%
10/10/2017,810.65,808.43,810.65,806.3,144.21K,0.21%
10/9/2017,808.96,809.61,810.75,806.78,167.58K,0.14%
10/6/2017,807.8,805.7,808.13,803.81,132.95K,0.32%
10/5/2017,805.23,806.56,810.54,805.22,148.46K,-0.05%
10/4/2017,805.66,797.39,805.66,797,118.42K,0.96%
10/3/2017,798,803.98,804.39,795.05,162.27K,-0.53%
10/2/2017,802.23,805.29,808.09,801.7,119.50K,-0.27%
9/29/2017,804.42,805.07,808.77,804.42,139.48K,-0.05%
9/28/2017,804.82,803.1,810.35,803.1,192.67K,0.13%
9/27/2017,803.77,803.32,805.04,801.74,157.40K,-0.20%
9/26/2017,805.35,806.4,806.84,801.66,171.21K,-0.03%
9/25/2017,805.58,806.9,807.64,802.23,149.15K,-0.19%
9/22/2017,807.13,805.15,808.16,803.94,176.70K,0.40%
9/21/2017,803.93,805.29,806.52,802.6,138.75K,-0.24%
9/20/2017,805.86,806.88,807.51,803.33,150.76K,-0.01%
9/19/2017,805.93,807.41,810.13,805.87,172.85K,-0.24%
9/18/2017,807.87,808.51,809.39,805.37,173.96K,0.25%
9/15/2017,805.82,803.35,805.82,802.08,163.95K,-0.06%
9/14/2017,806.32,803.34,807.29,803.23,162.90K,0.44%
9/13/2017,802.78,802.85,804.38,800.39,150.28K,0.36%
9/12/2017,799.94,795.53,801.01,794.88,153.20K,0.31%
9/11/2017,797.47,801.2,805.44,797.47,155.94K,-0.47%
9/8/2017,801.2,797.98,802.9,797.82,132.50K,0.56%
9/7/2017,796.72,793.61,798.58,792.77,154.51K,0.40%
9/6/2017,793.55,792.16,793.82,788.89,155.71K,0.16%
9/5/2017,792.31,790.26,794.46,787.8,165.41K,0.45%
9/1/2017,788.73,784.42,789.19,784.18,146.63K,0.76%
8/31/2017,782.76,779.19,785.78,778.19,211.65K,0.53%
8/30/2017,778.65,774.31,778.65,773.85,203.15K,0.60%
8/29/2017,774.03,773.91,777.11,773.87,264.85K,-0.42%
8/28/2017,777.26,771.81,777.26,770.51,258.57K,0.73%
8/25/2017,771.63,769.07,771.63,768.57,225.18K,0.24%
8/24/2017,769.77,766.48,771.65,764.64,219.61K,0.49%
8/23/2017,765.98,762.42,765.98,759.01,158.56K,0.62%
8/22/2017,761.26,768.2,768.44,760.3,154.11K,-0.98%
8/21/2017,768.79,767.42,769.71,765.95,169.70K,-0.02%
8/18/2017,768.97,762.82,770.79,762.46,196.32K,0.18%
8/17/2017,767.59,773.48,774.47,767.59,238.33K,-0.77%
8/16/2017,773.57,771.1,773.57,766.8,169.79K,0.33%
8/15/2017,771.06,776.64,776.83,770.09,152.54K,-0.66%
8/14/2017,776.17,770.65,776.42,770.65,185.52K,0.53%
8/11/2017,772.08,773.43,774.31,769.14,169.87K,-0.17%
8/10/2017,773.43,769.58,776.77,769.58,190.13K,-0.03%
8/9/2017,773.66,789.15,789.15,773.66,307.86K,-2.26%
8/8/2017,791.57,795.8,796.62,789.84,228.90K,-0.18%
8/7/2017,792.98,789.41,796.09,788.66,222.64K,0.55%
8/4/2017,788.68,789.46,790.12,786.09,202.95K,0.02%
8/3/2017,788.49,786.23,790.82,786.19,208.92K,0.29%
8/2/2017,786.23,783.45,788.97,779.81,218.99K,-0.07%
8/1/2017,786.81,784.44,787.68,784.15,206.36K,0.42%
7/31/2017,783.55,777.54,783.58,776.72,267.11K,0.83%
7/28/2017,777.09,771.21,777.09,770.82,199.88K,0.72%
7/27/2017,771.5,773.21,774.97,770.3,202.37K,-0.31%
7/26/2017,773.88,769.35,773.88,764.92,208.32K,0.86%
7/25/2017,767.27,757.43,767.27,757.35,180.74K,0.99%
7/24/2017,759.74,759.97,761.64,753.82,158.87K,-0.28%
7/21/2017,761.86,768.9,770.43,761.86,179.98K,-0.85%
7/20/2017,768.41,768.56,768.56,763.55,183.49K,-0.37%
7/19/2017,771.3,771.33,774.12,770.18,236.85K,0.50%
7/18/2017,767.49,766.88,770.37,762.68,237.79K,-0.18%
7/17/2017,768.91,777.7,778.3,766.47,254.75K,-1.12%
7/14/2017,777.6,779.72,780.65,776.88,209.25K,-0.09%
7/13/2017,778.3,777.12,778.3,773.85,200.64K,0.53%
7/12/2017,774.17,772.6,775.08,769.83,176.53K,0.63%
7/11/2017,769.36,766.56,769.36,761.57,225.54K,0.37%
7/10/2017,766.56,775.85,775.85,764.43,217.18K,-1.18%
7/7/2017,775.73,783.73,783.81,775.73,261.56K,-0.88%
7/6/2017,782.65,780.5,782.77,779.99,238.45K,0.56%
7/5/2017,778.32,775.85,778.32,773.81,216.49K,0.36%
7/4/2017,775.54,779.15,779.15,772.9,232.64K,-0.43%
7/3/2017,778.88,777.2,780.01,775.53,195.52K,0.31%
6/30/2017,776.47,773.46,776.5,773.46,194.38K,0.61%
6/29/2017,771.75,771.26,773.08,769.89,211.88K,0.35%
6/28/2017,769.04,766.82,769.04,762.78,203.56K,0.20%
6/27/2017,767.51,773.15,773.4,767.19,235.65K,-0.65%
6/26/2017,772.52,770.5,773.14,769.73,235.11K,0.46%
6/23/2017,769.01,765.66,769.01,763.64,254.93K,0.35%
6/22/2017,766.3,768.41,769.99,766.3,224.84K,-0.14%
6/21/2017,767.41,765.71,767.83,758.9,248.54K,-0.08%
6/20/2017,767.99,767.59,768.29,764.42,229.11K,0.15%
6/19/2017,766.83,763.75,766.83,762.33,199.98K,0.73%
6/16/2017,761.24,761.75,762.43,759.98,221.69K,0.09%
6/15/2017,760.57,760.38,762.98,758.17,193.28K,-0.03%
6/14/2017,760.77,758.26,761.7,756.82,206.34K,0.51%
6/13/2017,756.89,751.09,756.89,750.1,204.17K,0.77%
6/12/2017,751.09,751.33,753.41,749,184.32K,0.18%
6/9/2017,749.72,749.46,752.01,749.04,178.52K,-0.05%
6/8/2017,750.13,751.7,751.96,748.91,262.70K,-0.44%
6/7/2017,753.46,752.75,754.92,751.65,211.21K,0.29%
6/6/2017,751.31,743.99,751.31,743.99,185.36K,1.05%
6/5/2017,743.49,739.13,745.14,738.35,218.61K,0.63%
6/2/2017,738.81,741.48,742.11,736.09,184.55K,-0.40%
6/1/2017,741.8,739.45,742.23,738.71,152.24K,0.54%
5/31/2017,737.82,738.91,741.93,735.39,214.22K,-0.05%
5/30/2017,738.21,747.07,747.43,738.21,261.22K,-1.08%
5/29/2017,746.25,746.08,748.06,745.31,252.31K,0.38%
5/26/2017,743.41,741.4,743.46,740.6,193.18K,0.20%
5/25/2017,741.91,744.24,746.48,740.89,205.89K,-0.11%
5/24/2017,742.74,739.91,744.27,737.3,225.26K,0.24%
5/23/2017,740.93,744.32,746.18,740.28,266.86K,-0.43%
5/22/2017,744.1,738.63,746.87,738.63,272.76K,1.40%
5/19/2017,733.82,727.61,733.82,726.79,211.59K,0.94%
5/18/2017,726.99,727.2,729,723.8,219.68K,-0.03%
5/17/2017,727.2,724.01,728.01,722.81,206.67K,0.30%
5/16/2017,725.03,725.84,727.86,725.03,294.21K,-0.04%
5/15/2017,725.35,725.25,726.19,723.18,240.89K,0.00%
5/12/2017,725.37,724.63,726.4,724.41,188.85K,0.05%
5/11/2017,724.99,724.84,726.82,723.39,223.04K,0.09%
5/10/2017,724.31,721.94,727.52,721.81,228.17K,0.30%
5/9/2017,722.11,718.86,722.11,716.95,224.90K,0.45%
5/8/2017,718.86,720.61,720.61,717.98,232.46K,-0.16%
5/5/2017,720,720.39,721.65,719.86,194.38K,-0.28%
5/4/2017,722.02,717.98,723.22,717.98,215.83K,0.34%
5/3/2017,719.54,718.7,719.54,716.66,229.58K,0.25%
4/28/2017,717.73,715.9,718.54,713.83,190.64K,0.17%
4/27/2017,716.53,711.74,716.53,711.38,187.19K,0.91%
4/26/2017,710.04,706.36,710.04,706.32,142.34K,0.35%
4/25/2017,707.58,709,709.81,706.04,137.23K,-0.26%
4/24/2017,709.39,711.6,712.77,709.39,154.88K,-0.42%
4/21/2017,712.41,712.77,715.08,711.08,202.27K,-0.04%
4/20/2017,712.66,716.76,716.76,712.66,137.64K,-0.57%
4/19/2017,716.77,714.87,716.77,714.02,151.57K,0.26%
4/18/2017,714.93,708.64,714.93,705.55,178.13K,0.58%
4/17/2017,710.83,718.93,721.78,710.83,170.26K,-1.06%
4/14/2017,718.45,722.47,722.96,714.13,195.28K,-0.81%
4/13/2017,724.35,725.54,727.34,723.88,190.43K,-0.17%
4/12/2017,725.58,731.62,732.87,724.48,249.51K,-0.79%
4/11/2017,731.33,730.15,732.24,730.15,210.27K,0.20%
4/10/2017,729.87,728.71,730.9,727.77,152.42K,0.26%
4/7/2017,727.95,721.85,727.95,720.28,229.96K,0.65%
4/5/2017,723.22,724.89,726.03,722.49,217.98K,-0.13%
4/4/2017,724.14,723.7,724.67,722.79,214.30K,0.24%
4/3/2017,722.38,723.02,724.37,721.58,183.07K,0.01%
3/31/2017,722.31,725.97,726.67,722.31,213.14K,-0.21%
3/30/2017,723.86,721.87,725.91,721.87,195.79K,0.47%
3/29/2017,720.47,719.08,721.92,718.37,193.99K,0.17%
3/28/2017,719.26,724.37,725,718.66,221.92K,-0.59%
3/27/2017,723.52,723.23,725.57,721.41,233.19K,0.19%
3/24/2017,722.14,719.56,724.36,719.56,214.78K,0.36%
3/23/2017,719.56,712.61,719.56,712.61,192.35K,0.93%
3/22/2017,712.94,715.78,720.68,712.94,269.00K,-0.45%
3/21/2017,716.18,717.03,718.8,714.78,231.63K,0.16%
3/20/2017,715.07,711.44,717.54,711.44,175.29K,0.64%
3/17/2017,710.54,715.82,717.1,710.54,253.20K,-0.61%
3/16/2017,714.92,712.56,715.03,710.66,179.09K,0.25%
3/15/2017,713.14,715.63,716.49,713.14,139.57K,-0.22%
3/14/2017,714.71,709.9,716.49,709.29,134.82K,0.64%
3/13/2017,710.17,711.93,712.63,707.63,146.59K,-0.29%
3/10/2017,712.21,715.85,716.81,712.21,197.43K,-0.50%
3/9/2017,715.8,715.86,718.23,714.96,195.41K,-0.11%
3/8/2017,716.6,715.04,718.78,713.89,175.66K,0.01%
3/7/2017,716.54,716.46,716.95,714.27,195.68K,0.03%
3/6/2017,716.29,714.61,718.04,714.01,172.20K,0.51%
3/3/2017,712.62,708.23,712.62,705.83,170.92K,0.72%
3/2/2017,707.51,712.68,713.53,707.51,176.45K,-0.28%
3/1/2017,709.52,710.7,712.49,705.79,222.20K,-0.18%
2/28/2017,710.79,718.24,719.14,710.79,192.32K,-0.93%
2/27/2017,717.44,711.7,718.37,711.7,182.51K,0.42%
2/24/2017,714.47,716.35,717.94,713.7,232.80K,-0.33%
2/23/2017,716.87,717.49,719.58,712.36,228.28K,-0.05%
2/22/2017,717.24,717.77,719.09,715.36,231.76K,0.10%
2/21/2017,716.55,711.49,718.06,711.49,210.81K,0.84%
2/20/2017,710.59,705.72,711.4,704.41,199.90K,0.39%
2/17/2017,707.83,709.52,710.21,705.84,166.18K,-0.21%
2/16/2017,709.35,712.61,717.57,709.35,198.42K,-0.31%
2/15/2017,711.57,706.84,711.73,706.84,169.00K,0.75%
2/14/2017,706.26,706.41,707.32,703.85,175.12K,0.05%
2/13/2017,705.9,704.61,706.47,703.58,161.22K,0.30%
2/10/2017,703.78,701.15,704.08,701.15,138.32K,0.45%
2/9/2017,700.65,700.93,702.64,700.21,147.55K,-0.20%
2/8/2017,702.04,702.67,702.77,700.47,156.11K,0.02%
2/7/2017,701.91,699.99,703.3,698.99,158.64K,0.27%
2/6/2017,700.04,702.02,702.02,696.92,126.96K,-0.04%
2/3/2017,700.35,704.69,708.1,700.09,124.67K,-0.40%
2/2/2017,703.18,699.8,703.2,697.71,86.42K,0.85%
1/25/2017,697.28,693.07,697.28,691.19,98.35K,0.86%
1/24/2017,691.36,687.08,692.75,687.08,98.37K,0.61%
1/23/2017,687.15,687.83,689.47,686.46,87.81K,0.13%
1/20/2017,686.26,684.05,688.42,684.05,90.69K,0.58%
1/19/2017,682.31,683.02,684.19,680.8,89.19K,-0.14%
1/18/2017,683.28,683.74,688.07,683.28,101.06K,-0.21%
1/17/2017,684.71,678.83,684.73,678.83,108.97K,1.00%
1/16/2017,677.94,684.62,684.82,677.85,89.57K,-1.04%
1/13/2017,685.06,686.58,688.62,685.06,94.95K,-0.28%
1/12/2017,686.96,688.71,688.99,685.59,112.44K,-0.03%
1/11/2017,687.16,680.85,687.16,680.85,108.71K,0.89%
1/10/2017,681.07,682.77,683.02,680.76,87.80K,-0.22%
1/9/2017,682.57,681.74,684.88,681.74,101.40K,0.41%
1/6/2017,679.8,675.35,683.76,675.22,127.41K,0.59%
1/5/2017,675.81,674.82,675.92,673.31,102.17K,0.16%
1/4/2017,674.7,672.58,675.93,672.21,110.03K,0.40%
1/3/2017,672.01,665.92,672.34,665.43,84.66K,1.07%
12/30/2016,664.87,664.17,665.49,663.39,121.55K,0.02%
12/29/2016,664.72,666.43,666.43,663.95,116.50K,0.18%
12/28/2016,663.5,665.9,666.64,661.8,118.80K,-0.05%
12/27/2016,663.86,662.66,665.5,661.41,160.24K,0.21%
12/26/2016,662.45,665.67,665.73,662.09,114.88K,-0.29%
12/23/2016,664.37,663.75,664.37,659.18,114.63K,0.03%
12/22/2016,664.15,669.01,669.95,663.7,94.91K,-0.42%
12/21/2016,666.94,662.36,667.06,657.4,130.13K,0.65%
12/20/2016,662.66,673.93,674.28,662.66,100.04K,-1.73%
12/19/2016,674.33,673.98,679.9,673.88,124.37K,-0.12%
12/16/2016,675.16,670.43,675.19,668.3,177.18K,1.39%
12/15/2016,665.92,668.07,668.07,664.08,126.55K,0.12%
12/14/2016,665.14,657.39,665.14,657.39,212.10K,1.60%
12/13/2016,654.66,662.27,663.54,654.34,135.08K,-0.76%
12/12/2016,659.7,663.7,664.67,658.84,111.50K,-0.51%
12/9/2016,663.07,659.46,664.46,659.46,119.36K,0.63%
12/8/2016,658.89,655.48,660.72,655.48,135.12K,0.82%
12/7/2016,653.53,648.63,654.13,647.33,130.47K,0.31%
12/6/2016,651.49,660.68,660.77,648.37,126.60K,-1.32%
12/5/2016,660.21,663.06,663.87,658.11,157.01K,-0.74%
12/2/2016,665.14,667.02,667.39,662.09,135.98K,-0.21%
12/1/2016,666.54,670.75,670.81,666.54,127.43K,0.22%
11/30/2016,665.07,658.44,665.78,654.99,155.54K,1.03%
11/29/2016,658.26,665.11,667.79,658.26,117.03K,-1.06%
11/28/2016,665.29,672.38,673.18,660.96,107.43K,-1.57%
11/25/2016,675.87,678.47,678.87,671.48,115.87K,-0.34%
11/24/2016,678.18,683.61,683.61,676.39,125.30K,-0.73%
11/23/2016,683.16,681.17,684.12,679.81,116.63K,0.18%
11/22/2016,681.91,675.23,681.91,675.23,113.02K,1.13%
11/21/2016,674.29,673.2,675.04,671.65,103.61K,0.15%
11/18/2016,673.25,673.82,675.15,669.18,104.89K,-0.20%
11/17/2016,674.57,674.5,676.48,673.13,128.55K,0.00%
11/16/2016,674.6,674.85,676.9,673.95,111.24K,0.05%
11/15/2016,674.26,673.75,675.73,671.55,118.00K,0.18%
11/14/2016,673.05,677.13,679.96,672.45,121.62K,-0.91%
11/11/2016,679.2,678.38,679.56,676.73,115.75K,0.15%
11/10/2016,678.17,675.36,678.57,675.18,119.98K,1.18%
11/9/2016,670.26,675.57,675.57,656.68,148.00K,-0.92%
11/8/2016,676.46,675.82,677.91,674.33,96.71K,0.34%
11/7/2016,674.14,667.12,674.36,666.61,102.95K,1.11%
11/4/2016,666.73,666.93,668.99,665.08,87.22K,-0.13%
11/3/2016,667.63,668.66,668.66,661.86,128.26K,-0.56%
11/2/2016,671.4,675.68,678.14,671.4,142.39K,-0.77%
11/1/2016,676.6,675.13,676.6,672.33,118.66K,0.12%
10/31/2016,675.8,682.11,683.34,675.8,130.15K,-0.95%
10/28/2016,682.25,676.74,682.25,675.85,117.26K,0.79%
10/27/2016,676.9,672.81,676.9,671.61,91.03K,0.49%
10/26/2016,673.61,676.18,676.18,670.8,102.38K,-0.38%
10/25/2016,676.18,676.29,677.47,670.6,127.87K,-0.27%
10/24/2016,678.02,683.14,684.51,677.89,125.47K,-0.99%
10/21/2016,684.83,685.77,687.54,683.76,136.02K,-0.23%
10/20/2016,686.39,690.45,690.86,685.63,121.09K,-0.36%
10/19/2016,688.89,683.83,689.88,683.25,149.35K,1.01%
10/18/2016,682.02,680.44,682.99,678.13,132.56K,0.16%
10/17/2016,680.95,687.18,687.94,680.95,113.71K,-0.88%
10/14/2016,687,685.06,690.62,684.78,164.68K,0.26%
10/13/2016,685.23,680.73,685.23,678.79,125.24K,0.41%
10/12/2016,682.45,683.88,686.18,681.12,120.75K,0.01%
10/11/2016,682.36,677.63,682.36,669.2,148.02K,1.21%
10/10/2016,674.19,684.05,684.46,674.19,139.49K,-1.43%
10/7/2016,683.95,689.51,690.19,680.26,140.06K,-0.49%
10/6/2016,687.32,687.04,690.93,687.04,150.66K,0.04%
10/5/2016,687.04,686.41,689.5,685.48,116.97K,0.42%
10/4/2016,684.2,682.82,689.17,680.24,123.10K,0.17%
10/3/2016,683.05,687.68,688.42,681.99,121.37K,-0.39%
9/30/2016,685.73,688.55,689.12,684.62,115.74K,-0.41%
9/29/2016,688.55,689.82,692.17,685.91,115.92K,0.27%
9/28/2016,686.72,684.99,687.94,682.98,128.18K,0.27%
9/27/2016,684.89,676.61,684.89,676.24,130.57K,1.16%
9/26/2016,677.04,673.21,677.04,671.51,162.24K,0.44%
9/23/2016,674.09,670.73,674.09,670.3,176.04K,0.40%
9/22/2016,671.38,668.48,675.36,668.48,144.40K,0.43%
9/21/2016,668.48,663.12,668.83,662.79,158.85K,0.77%
9/20/2016,663.37,656.2,663.37,653.28,118.44K,0.83%
9/19/2016,657.89,651.31,658.35,651.31,107.31K,1.01%
9/16/2016,651.31,654.68,657.53,651.31,206.94K,-0.74%
9/15/2016,656.18,657.46,660.32,654.84,112.72K,-0.07%
9/14/2016,656.64,658.16,661.82,656.64,96.41K,-0.47%
9/13/2016,659.72,658.61,661.74,654.95,87.74K,-0.01%
9/12/2016,659.76,665.77,666.04,655.55,101.34K,-1.07%
9/9/2016,666.88,669.24,672.39,666.88,106.07K,0.12%
9/8/2016,666.07,661.89,668.2,660.54,124.56K,0.72%
9/7/2016,661.28,663.05,663.68,656.22,106.48K,-0.39%
9/6/2016,663.9,666.38,668.4,663.9,108.99K,-0.10%
9/5/2016,664.55,669.3,670.08,660.31,110.45K,-0.69%
9/1/2016,669.19,674.19,674.72,664.77,102.24K,-0.81%
8/31/2016,674.63,673.1,676.26,671.39,115.73K,0.29%
8/30/2016,672.67,667.96,672.67,666.33,96.55K,0.48%
8/29/2016,669.44,670.71,679.62,669.44,114.89K,0.25%
8/26/2016,667.75,662.9,668.84,662.9,116.44K,1.40%
8/25/2016,658.5,660.77,660.77,656.49,116.13K,-0.34%
8/24/2016,660.77,660.95,665.43,659.7,103.85K,0.24%
8/23/2016,659.16,653.58,659.16,652.88,109.08K,0.23%
8/22/2016,657.68,662.87,664.95,657.68,116.31K,-0.69%
8/19/2016,662.28,664.09,666.93,659.64,109.70K,0.25%
8/18/2016,660.65,663.56,665.94,656.35,131.63K,0.02%
8/17/2016,660.51,659.46,660.76,657.06,123.97K,0.36%
8/16/2016,658.11,659.47,662.13,656.83,160.32K,-0.21%
8/15/2016,659.47,654.06,659.47,653.64,117.96K,0.57%
8/12/2016,655.71,665.14,668.52,652.67,125.03K,-0.69%
8/11/2016,660.24,649.27,660.24,648.31,140.93K,1.84%
8/10/2016,648.33,637.21,648.48,637.21,120.83K,1.72%
8/9/2016,637.34,629.66,637.34,629.66,98.87K,1.25%
8/8/2016,629.46,627.39,629.91,622.14,90.03K,0.33%
8/5/2016,627.39,629.69,630.18,622.49,125.58K,-0.72%
8/4/2016,631.94,633.74,641.02,631.94,112.05K,0.05%
8/3/2016,631.61,632.98,634.75,627.66,94.95K,-0.70%
8/2/2016,636.05,643.2,643.2,633.33,176.39K,-1.90%
8/1/2016,648.38,655.38,655.38,646.02,92.79K,-0.59%
7/29/2016,652.23,654.19,657.88,650.98,120.01K,-0.75%
7/28/2016,657.14,655.81,657.2,649.86,123.00K,0.16%
7/27/2016,656.11,647.98,656.11,647.74,127.21K,1.16%
7/26/2016,648.59,648.58,651.93,642.91,106.20K,-0.11%
7/25/2016,649.3,651.33,654.17,646.04,97.52K,-0.09%
7/22/2016,649.87,657.15,658.06,640.26,151.76K,-1.47%
7/21/2016,659.57,662.72,665.9,656.03,112.38K,-0.10%
7/20/2016,660.26,667.86,667.86,660.26,129.41K,-1.12%
7/19/2016,667.76,675.89,677.35,660.09,139.59K,-0.85%
7/18/2016,673.5,664.12,673.5,662.25,131.48K,1.35%
7/15/2016,664.56,666.69,670.18,661.47,131.14K,-0.32%
7/14/2016,666.69,675.66,681.75,666.69,160.11K,-1.25%
7/13/2016,675.12,662.04,676.06,662.04,159.94K,2.46%
7/12/2016,658.9,652.81,658.9,649.86,175.61K,1.02%
7/11/2016,652.26,658.92,664.89,648.77,162.22K,-0.97%
7/8/2016,658.68,661.07,665.53,655.91,144.00K,-0.37%
7/7/2016,661.12,652.49,661.12,652.13,137.26K,1.80%
7/6/2016,649.46,646.8,652.36,644.07,136.95K,-0.22%
7/5/2016,650.88,650.47,658.45,647.52,149.33K,0.45%
7/4/2016,647.96,643.11,647.96,641.96,137.07K,1.20%
7/1/2016,640.3,632.26,643.55,632.26,126.00K,1.27%
6/30/2016,632.26,633.17,637.46,631.74,106.17K,0.34%
6/29/2016,630.12,623.56,631.25,623.56,122.31K,1.27%
6/28/2016,622.2,617.68,624.85,617.65,89.28K,0.15%
6/27/2016,621.27,616.19,621.27,608.26,107.96K,0.08%
6/24/2016,620.77,631.77,631.77,597.68,270.17K,-1.82%
6/23/2016,632.27,626.47,632.6,626.47,117.11K,0.94%
6/22/2016,626.41,628.77,629.95,625.81,107.96K,-0.25%
6/21/2016,628,629.03,631.96,628,127.75K,0.25%
6/20/2016,626.46,622.04,626.46,620.41,115.10K,1.16%
6/17/2016,619.25,622.92,624.59,618.16,148.65K,-0.94%
6/16/2016,625.11,627.38,630.21,625.11,122.41K,-0.30%
6/15/2016,627.02,624.63,628.75,621.76,130.31K,0.25%
6/14/2016,625.43,621.63,626.4,619.13,99.80K,0.30%
6/13/2016,623.58,626.26,627.36,621.4,127.06K,-0.99%
6/10/2016,629.84,629.95,633.47,628.56,134.28K,-0.22%
6/9/2016,631.26,628.4,631.26,626.27,119.51K,0.54%
6/8/2016,627.87,626.84,632.68,626.29,139.31K,0.52%
6/7/2016,624.65,622.4,624.69,620.05,115.27K,0.74%
6/6/2016,620.05,621.09,624.55,616.98,133.23K,-0.29%
6/3/2016,621.88,623.21,625.19,621.62,124.29K,-0.24%
6/2/2016,623.37,619.19,624.52,618.38,126.64K,0.57%
6/1/2016,619.86,618.18,620.24,616.33,113.21K,0.23%
5/31/2016,618.44,616.22,621.14,614.68,121.51K,0.64%
5/30/2016,614.5,609.98,615.52,608.46,111.12K,1.05%
5/27/2016,608.11,604.36,609.94,603.23,102.56K,0.62%
5/26/2016,604.34,611.88,613.37,604.34,116.59K,-1.23%
5/25/2016,611.89,613.96,616.38,611.89,139.39K,0.04%
5/24/2016,611.62,612.23,613.14,608.15,115.55K,0.10%
5/23/2016,611.03,616.11,616.83,610.45,99.92K,-0.61%
5/20/2016,614.81,620.72,622.48,614.41,138.84K,-0.71%
5/19/2016,619.2,621.83,623.68,618.13,141.47K,-0.52%
5/18/2016,622.45,625.53,627.81,621.79,135.29K,-0.37%
5/17/2016,624.75,620.54,626.12,618.67,126.85K,1.46%
5/16/2016,615.78,610.13,616.17,608.49,109.34K,0.81%
5/13/2016,610.82,612.32,615.3,608.04,110.63K,-0.21%
5/12/2016,612.12,615.55,617.56,612.12,93.54K,-0.32%
5/11/2016,614.06,606.6,614.06,606.06,162.84K,1.49%
5/10/2016,605.05,600.35,605.46,597.74,143.70K,0.20%
5/9/2016,603.85,610.92,612.97,603.85,145.39K,-0.44%
5/6/2016,606.52,602.4,608.94,602.17,120.43K,0.83%
5/5/2016,601.51,600.66,605.21,600.5,134.81K,0.41%
5/4/2016,599.07,595.95,603.08,592.43,143.70K,0.12%
4/29/2016,598.37,591.2,599.71,591.2,124.90K,1.13%
4/28/2016,591.67,594.98,597.28,589.97,101.20K,-0.39%
4/27/2016,593.96,601.79,601.79,591.35,149.05K,-0.76%
4/26/2016,598.48,590.99,598.48,590.19,176.65K,1.17%
4/25/2016,591.58,597.91,601.61,591.58,161.64K,-0.15%
4/22/2016,592.48,574.57,592.48,574.57,140.76K,2.91%
4/21/2016,575.73,571.19,577.41,570.71,104.75K,1.36%
4/20/2016,568.03,569.8,571.71,565.3,116.43K,-0.04%
4/19/2016,568.28,578.32,578.44,568.28,138.46K,-2.00%
4/15/2016,579.86,581.54,586.36,579.86,124.27K,0.06%
4/14/2016,579.49,575.69,584.81,575.69,116.83K,0.25%
4/13/2016,578.02,580.77,582.81,575.65,140.04K,-0.31%
4/12/2016,579.84,580.9,582.97,577.17,165.75K,0.10%
4/11/2016,579.27,575.11,581.88,575.01,143.19K,1.21%
4/8/2016,572.34,571.21,574.46,569.09,122.41K,0.13%
4/7/2016,571.6,570.72,572.56,567.01,123.54K,0.67%
4/6/2016,567.79,561.94,567.79,560.63,120.89K,1.33%
4/5/2016,560.32,555.98,560.32,555.15,140.38K,0.81%
4/4/2016,555.82,557.56,560.92,554.3,118.85K,-0.47%
4/1/2016,558.43,560.64,562.73,557.96,131.42K,-0.50%
3/31/2016,561.22,569.04,570.94,561.22,172.53K,-1.52%
3/30/2016,569.91,566.08,571.89,565.55,135.46K,0.29%
3/29/2016,568.28,575.63,576.07,568.28,165.10K,-1.29%
3/28/2016,575.72,573.69,576,571.58,127.86K,0.64%
3/25/2016,572.08,569.48,572.48,564.88,159.14K,0.25%
3/24/2016,570.66,573.93,577.21,570.66,166.99K,-0.70%
3/23/2016,574.71,570.74,575.22,570.39,142.82K,0.67%
3/22/2016,570.91,572.27,573.8,567.8,132.09K,-0.24%
3/21/2016,572.27,577.65,580.83,572.27,163.80K,-0.62%
3/18/2016,575.82,579.95,580.81,575.44,226.16K,-0.59%
3/17/2016,579.26,581.55,583.53,579.26,165.83K,0.38%
3/16/2016,577.07,573.88,577.96,573.37,148.93K,0.53%
3/15/2016,574.04,577.98,578.96,572.59,163.94K,-0.68%
3/14/2016,577.98,579.61,579.84,576.26,175.48K,0.12%
3/11/2016,577.26,576.12,580.93,574.81,146.76K,0.23%
3/10/2016,575.91,574.07,575.91,571.52,146.19K,0.73%
3/9/2016,571.71,573.47,576.32,571.48,125.15K,-0.52%
3/8/2016,574.71,576.75,579.87,574.53,149.05K,-0.26%
3/7/2016,576.2,575.76,580.95,575.39,158.92K,0.44%
3/4/2016,573.65,570.18,576.02,568.83,142.76K,0.57%
3/3/2016,570.39,573.06,573.88,569.39,132.21K,0.04%
3/2/2016,570.18,564.85,570.18,562.97,144.88K,1.54%
3/1/2016,561.56,560.03,565.65,560.03,141.42K,0.39%
2/29/2016,559.37,565.61,566.31,559.37,129.71K,-1.19%
2/26/2016,566.11,565.61,566.8,562.39,106.61K,0.58%
2/25/2016,562.82,571.15,573.63,562.82,151.42K,-0.92%
2/24/2016,568.04,559.48,569.7,557.77,160.24K,1.20%
2/23/2016,561.28,564.75,567.58,561.09,159.71K,0.10%
2/22/2016,560.71,555.31,561.44,555.31,152.96K,1.21%
2/19/2016,554.03,552.37,555.16,551.38,185.58K,0.28%
2/18/2016,552.49,550.51,555.05,549.16,126.03K,0.99%
2/17/2016,547.05,551.38,552.38,547.05,131.16K,-0.18%
2/16/2016,548.05,545.72,548.89,545.72,108.04K,0.78%
2/15/2016,543.79,540.13,544.59,537.81,68.70K,-0.18%
2/5/2016,544.75,540.64,545.54,540.64,61.85K,0.48%
2/4/2016,542.15,542.91,545.17,541.66,67.89K,0.57%
2/3/2016,539.07,531.11,539.07,530.23,87.35K,0.49%
2/2/2016,536.45,537.71,542.26,535.38,93.18K,-0.76%
2/1/2016,540.56,545.27,548.58,540.56,107.30K,-0.86%
1/29/2016,545.25,539.96,545.71,537.51,122.86K,1.07%
1/28/2016,539.47,542.01,544.73,538.59,113.21K,-0.59%
1/27/2016,542.69,541.18,543.88,540.03,124.97K,0.92%
1/26/2016,537.73,534.06,542.98,531.27,142.01K,-0.85%
1/25/2016,542.35,522.24,542.36,522.24,164.27K,3.85%
1/22/2016,522.24,521.88,525.83,513.82,169.04K,0.07%
1/21/2016,521.88,529.44,531.21,520.74,152.78K,-1.43%
1/20/2016,529.44,532.81,536.57,529.42,128.32K,-1.18%
1/19/2016,535.77,525.65,535.77,525.65,126.00K,1.79%
1/18/2016,526.37,532.54,532.54,518.16,164.10K,-3.07%
1/15/2016,543.04,554.35,556.55,543.04,130.43K,-1.81%
1/14/2016,553.03,555.88,556.62,550.6,149.70K,-1.31%
1/13/2016,560.37,565.21,566.02,560.37,134.30K,-0.69%
1/12/2016,564.26,557.36,564.26,557.36,118.61K,1.15%
1/11/2016,557.87,559.05,563.04,557.51,106.07K,-0.39%
1/8/2016,560.05,562.62,563.17,556.36,143.16K,-0.94%
1/7/2016,565.36,570.62,570.94,561.09,147.86K,-1.60%
1/6/2016,574.57,569.5,574.57,569.5,95.94K,0.81%
1/5/2016,569.94,571.66,575.4,569.26,104.10K,-0.78%
1/4/2016,574.41,579.03,579.97,573.15,108.48K,-0.80%
12/31/2015,579.03,579.12,580.82,575.73,134.37K,-0.07%
12/30/2015,579.45,576.5,579.45,575.71,90.05K,0.55%
12/29/2015,576.29,569.4,576.29,566.49,114.62K,1.12%
12/28/2015,569.9,570.57,572.92,569.4,134.30K,0.39%
12/25/2015,567.67,566.6,570.49,566.6,109.17K,0.26%
12/24/2015,566.17,566.65,567.8,565.62,71.91K,0.34%
12/23/2015,564.27,564.93,568.16,562.3,90.23K,-0.37%
12/22/2015,566.35,567.88,570.86,565.48,84.51K,-0.10%
12/21/2015,566.9,570.45,571.28,565.35,125.68K,-0.23%
12/18/2015,568.18,574.66,578,568.18,211.30K,-1.55%
12/17/2015,577.11,572.55,579.18,572.55,90.78K,0.80%
12/16/2015,572.55,570.36,575.54,570.36,114.46K,0.80%
12/15/2015,568,563.3,568.74,563.3,119.81K,1.03%
12/14/2015,562.22,564.14,566.28,560.99,116.30K,-0.21%
12/11/2015,563.43,560.99,567.13,559.73,99.45K,0.43%
12/10/2015,561.04,564.86,567.62,561.04,113.10K,-0.74%
12/9/2015,565.2,575.08,576.63,565.2,107.44K,-1.56%
12/8/2015,574.15,561,574.15,556.92,112.95K,1.87%
12/7/2015,563.62,570.12,571.2,563.41,78.32K,-1.40%
12/4/2015,571.62,574,574.69,567.95,87.33K,-0.48%
12/3/2015,574.38,574.04,576.84,573.2,128.30K,-0.01%
12/2/2015,574.42,571.01,577.03,571.01,104.14K,0.70%
12/1/2015,570.41,573.39,577.58,570.41,116.02K,-0.49%
11/30/2015,573.2,581.39,581.65,571.12,132.94K,-1.66%
11/27/2015,582.86,589.09,591.84,582.86,142.24K,-1.28%
11/26/2015,590.4,593.12,594.67,590.39,157.76K,-0.89%
11/25/2015,595.7,593.24,596.92,588.1,143.86K,0.31%
11/24/2015,593.83,599.81,599.94,590.41,169.70K,-1.03%
11/23/2015,599.99,605.89,607.69,599.99,153.19K,-0.74%
11/20/2015,604.46,602.11,606.58,601.9,140.72K,0.43%
11/19/2015,601.9,604.38,605.56,600.84,122.67K,-0.24%
11/18/2015,603.34,603.32,606.62,602.13,123.13K,-0.28%
11/17/2015,605.05,609.46,611.18,605.05,171.38K,-0.68%
11/16/2015,609.21,609.77,611.92,605.39,137.77K,-0.34%
11/13/2015,611.27,604.41,611.27,603.72,159.05K,0.94%
11/12/2015,605.58,602.02,605.58,595.86,144.36K,0.34%
11/11/2015,603.53,604.13,609.24,603.34,95.35K,-0.29%
11/10/2015,605.27,609.3,610.6,605.08,119.83K,-0.88%
11/9/2015,610.66,612.29,613.79,610.35,122.66K,-0.28%
11/6/2015,612.36,615.54,617.79,608.89,109.92K,-0.46%
11/5/2015,615.18,609.49,616.46,608.53,99.75K,0.75%
11/4/2015,610.6,614.29,617.93,610.6,112.57K,-0.18%
11/3/2015,611.71,605.32,611.71,600.46,116.50K,1.48%
11/2/2015,602.76,607.93,610.17,601.99,123.80K,-0.76%
10/30/2015,607.37,605.49,608.01,603.93,91.23K,0.36%
10/29/2015,605.2,599.32,605.2,598.8,102.97K,1.50%
10/28/2015,596.24,599.09,601.09,596.24,119.72K,-0.37%
10/27/2015,598.44,597.8,600.51,595.62,106.26K,-0.03%
10/26/2015,598.61,604.41,606.79,598.61,102.76K,-0.52%
10/23/2015,601.74,598.55,602.55,598.25,104.41K,1.12%
10/22/2015,595.08,590.24,595.81,589.74,94.88K,0.82%
10/21/2015,590.24,590.43,594.5,589.84,100.32K,-0.04%
10/20/2015,590.45,594.97,596.37,588.26,127.21K,-0.70%
10/19/2015,594.61,593.87,598.11,591.6,107.69K,0.27%
10/16/2015,593.02,592.4,599.74,592.4,132.29K,0.10%
10/15/2015,592.4,591.36,594.17,588.98,115.35K,0.41%
10/14/2015,589.98,592.45,593.73,589.62,113.48K,-0.15%
10/13/2015,590.84,589.09,591.66,588.54,115.29K,-0.21%
10/12/2015,592.1,587.72,594.74,587.25,152.11K,0.69%
10/9/2015,588.02,590.91,593.02,587.57,162.69K,0.21%
10/8/2015,586.78,580.04,588.35,579.82,194.06K,1.24%
10/7/2015,579.57,583.97,587.3,579.57,146.23K,-0.30%
10/6/2015,581.29,577.45,581.38,574.63,179.24K,1.98%
10/5/2015,570,564.58,570,563.95,98.66K,1.37%
10/2/2015,562.31,563.33,565.01,561.73,81.80K,-0.22%
10/1/2015,563.54,563.39,565.63,563.23,82.59K,0.16%
9/30/2015,562.64,562.5,565.65,562.5,83.82K,0.26%
9/29/2015,561.19,559.83,561.76,557.65,93.14K,-0.65%
9/28/2015,564.88,571.29,572.15,564.88,86.04K,-0.96%
9/25/2015,570.38,570.41,572.09,567.71,79.09M,0.02%
9/24/2015,570.25,573.5,575.36,570.12,107.03M,-0.43%
9/23/2015,572.72,570.64,573.85,569.51,107.83M,-0.08%
9/22/2015,573.2,573.09,575.17,570.26,121.25M,0.19%
9/21/2015,572.12,566.74,572.26,565.16,109.41M,1.04%
9/18/2015,566.25,564.69,569.5,564.69,153.41K,0.67%
9/17/2015,562.48,563.93,565.85,562.48,88.37K,-0.29%
9/16/2015,564.13,561.86,564.82,561.69,74.66K,0.15%
9/15/2015,563.27,564.38,565.05,561.1,85.24K,0.20%
9/14/2015,562.17,569.21,572.25,561.46,84.88K,-0.81%
9/11/2015,566.74,572.14,573.99,566.18,94.99K,-0.93%
9/10/2015,572.07,567.51,576.13,567.09,70.33K,-0.05%
9/9/2015,572.34,574.06,574.73,569.69,89.60K,0.99%
9/8/2015,566.72,554.48,566.72,554.34,107.30K,2.12%
9/7/2015,554.93,557.07,560.09,554.44,75.02K,-0.34%
9/4/2015,556.81,554.85,558.9,554.77,66.99K,0.45%
9/3/2015,554.3,559.32,561.43,551.47,93.47K,-1.42%
9/1/2015,562.31,565.75,569.18,561.28,98.67K,-0.43%
8/31/2015,564.75,573.1,573.1,563.99,127.97K,-1.07%
8/28/2015,570.87,561.36,570.87,559.35,165.73K,2.71%
8/27/2015,555.81,551.89,558.93,551.44,127.73K,1.82%
8/26/2015,545.89,530.05,545.89,530.05,124.14K,3.00%
8/25/2015,529.98,511.13,535.48,511.13,177.69K,0.58%
8/24/2015,526.93,550.48,550.48,523.55,174.56K,-5.28%
8/21/2015,556.3,559.34,559.97,542.31,185.89K,-1.83%
8/20/2015,566.69,577.82,577.82,565.09,113.12K,-1.93%
8/19/2015,577.82,576.44,580.99,569.21,106.33K,-0.41%
8/18/2015,580.22,571.31,580.22,571.22,93.87K,1.23%
8/17/2015,573.15,588.67,591.2,571.26,108.22K,-2.70%
8/14/2015,589.03,592.8,598.55,585.97,90.67K,-0.88%
8/13/2015,594.26,603.31,603.31,590.44,126.47K,-1.65%
8/12/2015,604.24,609.33,611.46,602.01,112.17K,-1.44%
8/11/2015,613.05,615.17,619.69,611.17,119.70K,-0.24%
8/10/2015,614.53,603.82,614.53,603.82,90.73K,1.78%
8/7/2015,603.76,601.57,604.04,597.75,87.76K,0.45%
8/6/2015,601.04,607.84,609.31,600.85,110.44K,-0.99%
8/5/2015,607.08,600.68,608.21,600.68,108.57K,1.05%
8/4/2015,600.76,607.95,609.91,600.76,83.58K,-1.43%
8/3/2015,609.47,617.12,617.12,605.63,129.80K,-1.87%
7/31/2015,621.06,628.31,629.97,621.06,112.60K,-0.88%
7/30/2015,626.57,625.46,627.11,622.43,102.58K,0.30%
7/29/2015,624.7,632,634.64,624.7,114.16K,-1.07%
7/28/2015,631.47,636.58,639.54,631.47,155.01K,-0.63%
7/27/2015,635.46,629.68,636.84,629.42,123.98K,0.67%
7/24/2015,631.26,633.27,634.61,627.99,111.65K,-0.12%
7/23/2015,632.01,632.07,637.91,631.43,120.93K,0.34%
7/22/2015,629.85,614.56,629.94,613.58,120.81K,2.15%
7/21/2015,616.61,619.9,624.47,613.83,100.72K,-0.63%
7/20/2015,620.54,624.84,624.84,616.11,120.58K,-1.29%
7/17/2015,628.63,628.45,631.67,626.21,106.88K,0.28%
7/16/2015,626.9,627.32,632.21,622.57,132.74K,-0.63%
7/15/2015,630.89,640.43,641.06,630.89,141.79K,-1.22%
7/14/2015,638.69,635.55,640.43,628.43,155.03K,0.73%
7/13/2015,634.06,631.56,637.07,627.69,140.49K,1.08%
7/10/2015,627.28,627.56,630.79,624.7,216.87K,0.83%
7/9/2015,622.1,616.2,626.38,613.34,148.19K,-0.17%
7/8/2015,623.17,630.4,634.13,617.29,191.33K,-1.13%
7/7/2015,630.27,623.89,633.73,620.59,175.37K,0.81%
7/6/2015,625.22,618.75,625.34,618.65,179.75K,1.43%
7/3/2015,616.43,608.82,617.96,608.82,164.55K,1.77%
7/2/2015,605.7,591.5,605.7,590.52,136.67K,2.40%
7/1/2015,591.5,594.52,594.52,587.33,133.32K,-0.26%
6/30/2015,593.05,588.77,598.98,588.77,156.14K,0.22%
6/29/2015,591.75,580.16,591.75,579.61,121.74K,1.72%
6/26/2015,581.75,586.04,592.59,581.75,152.47K,-1.06%
6/25/2015,587.99,589.29,590.37,585.34,114.60K,-0.34%
6/24/2015,590.02,592.19,594.01,589.02,128.94K,-0.51%
6/23/2015,593.07,592.44,595.11,590.76,130.76K,-0.17%
6/22/2015,594.08,588.33,594.08,588.01,154.76K,1.60%
6/19/2015,584.7,584.08,588.48,582.47,201.25K,0.75%
6/18/2015,580.35,578.73,583.02,578.47,98.18K,0.26%
6/17/2015,578.87,578.53,584.04,575.88,131.42K,-0.26%
6/16/2015,580.35,587.76,589.33,580.35,162.62K,-1.05%
6/15/2015,586.48,583.51,586.67,581.35,154.92K,0.64%
6/12/2015,582.73,582.54,585.01,578.8,163.05K,0.29%
6/11/2015,581.05,577.32,582.68,575.25,166.70K,1.21%
6/10/2015,574.1,576.06,576.62,569.59,133.53K,-0.06%
6/9/2015,574.47,578.68,582.13,573.73,162.01K,-0.92%
6/8/2015,579.83,580.74,585.51,579.45,193.17K,0.30%
6/5/2015,578.07,568.63,579.01,568.37,147.67K,1.60%
6/4/2015,568.99,568.01,573.5,567.89,113.85K,0.19%
6/3/2015,567.9,570.55,573.91,567.81,125.47K,-0.42%
6/2/2015,570.31,575.7,581.24,570.31,123.89K,-0.81%
6/1/2015,574.98,571.15,579.58,570.14,118.50K,0.95%
5/29/2015,569.56,572.73,577.03,568.7,135.98K,-0.60%
5/28/2015,572.97,566.13,576.92,564.73,151.80K,1.15%
5/27/2015,566.48,564.64,569.63,563.28,115.04K,-0.13%
5/26/2015,567.2,563.31,570.29,562.58,143.16K,0.75%
5/25/2015,563,560.8,563.84,558.5,108.20K,0.21%
5/22/2015,561.82,553.41,561.82,550.81,119.60K,1.68%
5/21/2015,552.56,550.99,554,547.95,112.19K,0.45%
5/20/2015,550.1,536.35,550.33,536.07,128.46K,2.47%
5/19/2015,536.82,530,537.19,530,93.79K,1.49%
5/18/2015,528.95,535.82,536.71,528.9,105.37K,-1.58%
5/15/2015,537.44,543.61,545.48,537.44,74.95K,-1.15%
5/14/2015,543.69,542.53,545,540.72,68.00K,0.16%
5/13/2015,542.82,545.5,546.99,538.76,79.43K,-0.29%
5/12/2015,544.41,551.98,552.56,542.7,79.64K,-1.32%
5/11/2015,551.67,554.5,556.2,550.57,108.34K,-0.51%
5/8/2015,554.51,551.57,556.39,550.93,72.95K,0.28%
5/7/2015,552.98,548.51,554.22,547.53,70.11K,0.67%
5/6/2015,549.3,553.3,555.51,548.17,89.29K,-0.61%
5/5/2015,552.65,544.8,552.65,539.04,116.97K,1.39%
5/4/2015,545.08,560.62,563.36,545.08,112.53K,-3.08%
4/27/2015,562.4,567.77,568.47,562.4,61.88K,-0.60%
4/24/2015,565.77,563.17,567.36,561.56,61.68K,0.81%
4/23/2015,561.25,562.85,564.45,557.57,76.34K,-0.22%
4/22/2015,562.51,562.58,565.04,561.53,91.61K,0.05%
4/21/2015,562.24,563.78,567.52,562.24,98.59K,-0.50%
4/20/2015,565.04,568.52,568.83,562.66,98.95K,-0.58%
4/17/2015,568.32,568.28,572.76,568.28,107.31K,0.01%
4/16/2015,568.28,564.5,570.68,564.5,100.52K,0.67%
4/15/2015,564.5,558.94,565.39,558.94,82.31K,1.04%
4/14/2015,558.67,559.81,562.95,558.49,69.54K,-0.16%
4/13/2015,559.54,556.35,559.68,555.97,72.14K,0.99%
4/10/2015,554.03,550.96,557.65,550.96,104.20K,0.64%
4/9/2015,550.52,547.26,552.53,546.76,94.46K,0.51%
4/8/2015,547.72,549.69,551.23,546.29,80.15K,-0.07%
4/7/2015,548.11,542.71,548.37,540.79,96.78K,0.95%
4/6/2015,542.97,548.11,549.28,542.97,71.85K,-0.89%
4/3/2015,547.85,548.69,550.3,544.22,70.71K,0.18%
4/2/2015,546.85,540.54,546.85,536.87,89.76K,1.47%
4/1/2015,538.91,550.8,551.69,537.3,129.13K,-2.22%
3/31/2015,551.13,544.87,552.72,544.87,83.62K,1.09%
3/30/2015,545.19,551.75,554.26,545.07,108.63K,-1.13%
3/27/2015,551.42,558.93,561.13,549.65,91.63K,-0.85%
3/26/2015,556.16,556.12,559.68,553.19,83.83K,-0.85%
3/25/2015,560.93,567.62,568.4,559.87,87.61K,-1.15%
3/24/2015,567.43,569.33,569.91,562.07,91.92K,-0.61%
3/23/2015,570.89,576.64,579.39,570.44,99.55K,-0.79%
3/20/2015,575.44,572.57,577.56,571.92,151.54K,0.30%
3/19/2015,573.74,579.39,580.32,573.52,84.53K,-0.85%
3/18/2015,578.68,580.81,581.53,577.26,108.04K,-0.53%
3/17/2015,581.76,580.6,583.59,580.6,105.06K,0.17%
3/16/2015,580.8,583.26,586.19,580.55,100.54K,-0.90%
3/13/2015,586.1,589.04,591.75,586.1,97.28K,-0.41%
3/12/2015,588.53,585.89,589.67,585.48,82.74K,0.34%
3/11/2015,586.54,589.04,590.56,586.49,86.32K,-0.53%
3/10/2015,589.66,586.38,591.17,586.38,105.17K,0.21%
3/9/2015,588.44,594.08,596.32,587.27,98.83K,-0.93%
3/6/2015,593.97,596.42,598.33,592.71,101.68K,-0.49%
3/5/2015,596.91,601.08,602.4,596.75,134.36K,-0.58%
3/4/2015,600.39,598.49,600.69,595.34,120.52K,0.62%
3/3/2015,596.72,590.42,597.45,590.42,112.83K,1.01%
3/2/2015,590.73,591.75,593.72,588.59,86.66K,-0.31%
2/27/2015,592.57,598,598.4,590.58,78.31K,-0.70%
2/26/2015,596.72,593.95,597.07,591.78,89.94K,0.69%
2/25/2015,592.66,596.9,601.55,592.66,99.24K,-0.72%
2/24/2015,596.95,590.18,596.95,589.74,62.89K,1.65%
2/13/2015,587.24,586.26,589.02,585.6,73.84K,0.44%
2/12/2015,584.67,582.52,584.99,581.86,82.99K,0.50%
2/11/2015,581.76,574.88,581.76,574.88,77.50K,1.26%
2/10/2015,574.52,575.74,578.42,574.24,73.83K,0.17%
2/9/2015,573.55,574.06,577.04,572.79,71.32K,-0.10%
2/6/2015,574.13,569.03,574.36,569.03,64.28K,1.23%
2/5/2015,567.17,562.17,568.22,562.05,78.74K,1.02%
2/4/2015,561.45,556.93,561.69,553.21,100.17K,0.71%
2/3/2015,557.47,572.56,574.83,557.47,96.96K,-2.26%
2/2/2015,570.37,576.07,579.73,570.37,85.07K,-0.99%
1/30/2015,576.07,584.08,584.08,574.46,102.20K,-1.24%
1/29/2015,583.28,584.18,585.66,580.37,109.68K,-0.08%
1/28/2015,583.76,579.56,584.35,578.59,113.56K,0.77%
1/27/2015,579.3,580.45,584.28,575.5,157.54K,-0.23%
1/26/2015,580.64,584.89,586.76,580.64,139.91K,-0.30%
1/23/2015,582.38,578.22,583.57,577.57,184.12K,1.36%
1/22/2015,574.54,569.74,576.48,567.82,83.83K,0.95%
1/21/2015,569.12,573.54,574.41,569.12,83.04K,-0.54%
1/20/2015,572.22,570.78,574.96,570.14,79.46K,0.12%
1/19/2015,571.51,576.5,579.06,570.1,88.38K,-0.57%
1/16/2015,574.81,576.88,578.51,574.08,106.68K,-0.51%
1/15/2015,577.74,577.01,581.24,575.36,120.10K,0.13%
1/14/2015,577.01,579.77,582.21,571.67,108.94K,-0.62%
1/13/2015,580.6,573.26,580.65,573.26,111.67K,1.09%
1/12/2015,574.32,575.86,579.73,574.07,134.93K,0.81%
1/9/2015,569.73,555.53,570.52,555.53,107.48K,2.94%
1/8/2015,553.47,553.49,556.8,552.15,77.87K,0.26%
1/7/2015,552.05,548.44,555.83,548.44,111.71K,0.43%
1/6/2015,549.66,539.08,550.11,538.82,112.32K,0.96%
1/5/2015,544.45,545.43,549.22,543.78,95.95K,-0.22%
12/31/2014,545.63,538.68,546.62,537.91,122.97K,1.50%
12/30/2014,537.57,531.07,537.57,526.61,86.68K,0.92%
12/29/2014,532.68,533.37,538.83,528.63,104.11K,-0.13%
12/26/2014,533.37,531.84,537.89,527.41,105.31K,0.26%
12/25/2014,532.01,536.21,537.47,531.52,89.29K,-1.38%
12/24/2014,539.44,540.46,541.73,536.79,70.68K,0.29%
12/23/2014,537.88,535.61,543.22,532.78,110.20K,0.06%
12/22/2014,537.54,527.28,537.54,527.28,98.81K,2.76%
12/19/2014,523.09,527.61,533.3,522.1,180.82K,-1.01%
12/18/2014,528.45,522.9,528.6,521.33,113.30K,1.97%
12/17/2014,518.22,535.27,536.64,513.06,171.36K,-3.16%
12/16/2014,535.14,545.33,545.66,535,128.02K,-2.33%
12/15/2014,547.93,550.8,554.35,547.93,84.73K,-1.08%
12/12/2014,553.93,547.69,554.82,547.69,77.36K,0.69%
12/11/2014,550.11,549.78,557.96,547.55,95.72K,-1.27%
12/10/2014,557.19,550.35,558.47,544.78,119.41K,0.34%
12/9/2014,555.31,567.55,567.55,554.51,191.55K,-2.86%
12/8/2014,571.68,577.44,577.44,569.24,113.55K,-1.22%
12/5/2014,578.76,578.52,582.42,578.18,106.68K,0.07%
12/4/2014,578.38,576.63,581.27,576.63,108.39K,0.61%
12/3/2014,574.88,570.48,575.95,570.44,119.14K,0.96%
12/2/2014,569.43,570.44,570.79,568.55,101.63K,0.25%
12/1/2014,568.01,566.22,571.69,565.09,123.86K,0.25%
11/28/2014,566.58,570.61,572.12,565.1,145.68K,-1.10%
11/27/2014,572.89,575.63,575.82,567.36,117.67K,-0.55%
11/26/2014,576.04,587.58,588.16,575.09,162.04K,-1.68%
11/25/2014,585.91,583.53,588.42,583.53,114.07K,0.58%
11/24/2014,582.53,585.08,586.54,580.92,115.96K,-0.94%
11/21/2014,588.03,594.71,596.02,588.03,160.14K,-0.89%
11/20/2014,593.32,592.17,594.76,589.84,152.66K,0.84%
11/19/2014,588.35,594.88,597.29,588.35,162.36K,-0.99%
11/18/2014,594.25,600.86,602.53,594.25,143.92K,-1.11%
11/17/2014,600.93,602.4,604.63,600.93,114.41K,0.09%
11/14/2014,600.36,601.69,602.51,596.95,145.11K,-0.46%
11/13/2014,603.16,605.25,607.29,602.62,157.54K,-0.14%
11/12/2014,604.01,605.14,606.36,603.12,126.58K,-0.04%
11/11/2014,604.23,603.48,608.68,601.85,136.61K,0.35%
11/10/2014,602.12,604.75,607.5,602.12,138.82K,-0.08%
11/7/2014,602.59,598.41,603.32,597.73,125.60K,0.79%
11/6/2014,597.85,599.2,601.28,596.73,93.44K,0.14%
11/5/2014,597.01,599.64,602.53,593.53,146.01K,-0.23%
11/4/2014,598.39,601.55,604.47,598.39,116.13K,-0.79%
11/3/2014,603.15,603.44,606.94,602.51,123.87K,0.38%
10/31/2014,600.84,591.12,600.84,588.16,132.33K,1.99%
10/30/2014,589.14,593.09,594.3,589.14,96.46K,-0.35%
10/29/2014,591.2,585.68,591.83,585.68,100.31K,1.38%
10/28/2014,583.13,578.73,584.43,578.44,116.56K,0.40%
10/27/2014,580.8,590.33,591.59,580.02,104.19K,-1.81%
10/24/2014,591.51,592.66,595.33,588.72,93.57K,-0.34%
10/23/2014,593.53,598.87,602.02,593.11,151.03K,-1.34%
10/22/2014,601.59,600.27,603.97,598.99,101.80K,0.17%
10/21/2014,600.55,590.17,601.14,588.75,87.10K,1.92%
10/20/2014,589.24,588.38,593.2,585.7,82.45K,0.68%
10/17/2014,585.28,585.95,591.85,577.79,130.53K,-0.32%
10/16/2014,587.17,603.11,603.59,585.76,169.57K,-2.83%
10/15/2014,604.29,603.73,606.4,596.5,124.37K,-0.25%
10/14/2014,605.79,614.22,616.71,605.79,115.31K,-1.37%
10/13/2014,614.22,615.77,618.29,608.27,119.91K,-0.57%
10/10/2014,617.72,623.85,627.49,617.72,150.44K,-1.06%
10/9/2014,624.34,622.25,626.9,622.25,163.35K,1.15%
10/8/2014,617.26,615.04,618.37,611.98,175.39K,0.52%
10/7/2014,614.08,614.16,617.01,612.94,194.67K,-0.06%
10/6/2014,614.42,612.11,616.13,611.77,168.96K,0.47%
10/3/2014,611.55,613.38,615.42,610.55,190.32K,-0.18%
10/2/2014,612.66,612.43,614.8,607.57,180.22K,0.56%
10/1/2014,609.27,603.5,611.74,603.44,183.01K,1.75%
9/30/2014,598.8,597.11,601.54,594,153.79K,-0.16%
9/29/2014,599.78,605.03,605.03,599.78,127.43K,-0.86%
9/26/2014,604.98,608.8,610.15,604.98,143.92K,-0.02%
9/25/2014,605.1,604.31,605.5,594.28,135.77K,0.25%
9/24/2014,603.59,609.51,611.61,603.59,132.70K,-1.11%
9/23/2014,610.39,611.75,615.99,610.39,144.39K,-0.25%
9/22/2014,611.93,617.71,621.36,611.93,143.31K,-0.22%
9/19/2014,613.29,615.86,619.8,612.4,218.23K,-0.41%
9/18/2014,615.8,625.95,627.29,615.8,179.60K,-1.58%
9/17/2014,625.66,630.48,632.22,625.66,189.81K,-0.32%
9/16/2014,627.66,628.96,631.59,623.66,180.90K,-0.43%
9/15/2014,630.34,633.86,636.65,630.34,212.38K,-0.34%
9/12/2014,632.5,631.31,632.91,627.42,144.09K,0.56%
9/11/2014,628.99,629.77,633.6,626.26,129.42K,0.03%
9/10/2014,628.8,625.59,630.03,618.54,141.62K,0.30%
9/9/2014,626.92,640.5,641.2,622.76,280.30K,-2.02%
9/8/2014,639.85,641.88,642.72,639.19,182.23K,0.19%
9/5/2014,638.65,640.63,641.96,638.55,161.91K,-0.25%
9/4/2014,640.22,638.6,642.88,636.56,163.38K,-0.08%
9/3/2014,640.75,640.69,644.56,638.95,204.66K,0.64%
8/29/2014,636.65,634.91,640.19,631.11,189.88K,0.73%
8/28/2014,632.03,627.41,635.94,626.32,164.37K,0.52%
8/27/2014,628.77,630.84,632.25,624.68,157.14K,-0.05%
8/26/2014,629.06,627.13,631.17,625.1,135.43K,0.51%
8/25/2014,625.88,622.71,629.58,622.16,182.02K,0.93%
8/22/2014,620.14,614.51,622.97,614.51,163.55K,1.17%
8/21/2014,612.94,608.91,616.96,608.58,151.00K,1.03%
8/20/2014,606.7,604.3,608.72,602.81,107.83K,0.34%
8/19/2014,604.64,607.27,609.04,603.61,134.15K,-0.07%
8/18/2014,605.08,605.42,607.79,603.33,139.41K,0.14%
8/15/2014,604.24,605.25,608.46,603.24,105.90K,-0.17%
8/14/2014,605.25,605.03,607.84,604.08,112.03K,0.41%
8/13/2014,602.76,601.03,604.51,599.64,95.74K,0.16%
8/12/2014,601.78,600.52,604.89,598.71,83.00K,-0.06%
8/11/2014,602.13,602.78,607.16,600.48,87.72K,-0.55%
8/8/2014,605.43,607.18,610.09,604.08,108.88K,-0.36%
8/7/2014,607.62,603.94,608.42,603.13,91.13K,0.15%
8/6/2014,606.7,607.95,610.88,605.63,94.02K,-0.17%
8/5/2014,607.73,600.46,607.73,599.1,86.63K,1.45%
8/4/2014,599.04,592.04,600.52,592.04,71.64K,0.87%
8/1/2014,593.9,594.66,596.8,592.38,65.13K,-0.36%
7/31/2014,596.07,589.35,596.11,587.68,64.62K,1.14%
7/30/2014,589.33,591.15,593.58,588.53,81.07K,-0.49%
7/29/2014,592.24,590.57,592.24,585.75,62.28K,0.47%
7/28/2014,589.45,599.13,599.35,587.78,111.54K,-1.78%
7/25/2014,600.14,603.54,605.78,600.14,99.97K,-0.32%
7/24/2014,602.06,597.03,602.49,597.03,87.86K,0.76%
7/23/2014,597.5,599.56,599.56,594.1,65.42K,-0.08%
7/22/2014,597.98,599.3,600.93,594.85,103.90K,-0.51%
7/21/2014,601.04,598.11,604.64,596.96,111.56K,0.80%
7/18/2014,596.26,590.9,596.26,589.33,144.37K,1.00%
7/17/2014,590.37,588.99,591.42,586.07,96.55K,0.12%
7/16/2014,589.68,594.13,594.29,589.68,138.14K,0.06%
7/15/2014,589.31,587.92,590.09,587.68,137.43K,0.53%
7/14/2014,586.23,583.55,586.23,581.99,68.06K,0.59%
7/11/2014,582.77,584.29,586.57,580.54,78.30K,-0.36%
7/10/2014,584.88,591.21,591.35,581.49,152.83K,-1.14%
7/9/2014,591.6,591.82,593.42,590.46,109.82K,0.02%
7/8/2014,591.47,591.63,593.4,588.54,96.63K,0.13%
7/7/2014,590.69,592.23,594.84,589.61,127.75K,0.23%
7/4/2014,589.35,585.66,591.38,585.66,132.76K,0.74%
7/3/2014,585.02,581.24,585.02,580.55,131.46K,1.07%
7/2/2014,578.8,578.9,581.89,576.88,109.10K,0.13%
7/1/2014,578.07,578.93,582.16,577.3,104.40K,-0.01%
6/30/2014,578.13,578.28,582.26,577.76,76.50K,-0.12%
6/27/2014,578.82,576.29,580.75,575.1,74.42K,0.42%
6/26/2014,576.4,572.23,578.29,570.33,123.94K,0.72%
6/25/2014,572.27,570.33,574.62,569.27,96.49K,0.44%
6/24/2014,569.74,565.47,570.37,565.12,67.58K,0.68%
6/23/2014,565.92,561.97,567.71,561.97,62.54K,0.92%
6/20/2014,560.78,568.45,571.76,560.78,123.45K,-1.16%
6/19/2014,567.35,564.93,569.41,558.65,124.33K,-0.47%
6/18/2014,570.03,571.74,575.03,570.03,99.96K,-0.39%
6/17/2014,572.25,571.8,573.15,567.58,108.67K,-0.02%
6/16/2014,572.37,575.2,575.87,571.76,87.59K,-0.37%
6/13/2014,574.48,573.58,577.27,573.03,72.41K,0.12%
6/12/2014,573.77,571.19,574.75,568.58,96.14K,0.60%
6/11/2014,570.36,567.77,573.05,566.51,85.22K,0.61%
6/10/2014,566.89,566.31,571.73,564.32,79.45K,0.23%
6/9/2014,565.61,559.04,571.83,558.64,112.50K,1.18%
6/6/2014,559.04,553.62,559.04,551.8,60.85K,1.44%
6/5/2014,551.1,552.2,553.96,548.47,59.23K,-0.43%
6/4/2014,553.46,559.13,559.19,550.23,67.93K,-0.95%
6/3/2014,558.76,557.34,560.62,554.96,58.64K,0.35%
6/2/2014,556.8,560.29,563.12,554.44,80.23K,-0.93%
5/30/2014,562.02,558.78,565.05,557.2,83.44K,0.64%
5/29/2014,558.45,556.3,562.33,555.32,116.32K,0.20%
5/28/2014,557.34,554.32,557.93,553.03,108.16K,0.83%
5/27/2014,552.75,543.55,552.75,542.49,127.18K,1.60%
5/26/2014,544.06,541.43,544.93,536.27,85.78K,0.47%
5/23/2014,541.49,542.44,545.3,540.51,85.74K,-0.04%
5/22/2014,541.73,543.35,547.2,541.43,130.12K,-0.40%
5/21/2014,543.88,537.95,543.93,533.19,102.99K,1.18%
5/20/2014,537.52,531,537.93,527.69,105.11K,0.84%
5/19/2014,533.04,530.31,534.68,525.82,106.14K,0.67%
5/16/2014,529.49,522,529.49,519.39,83.78K,1.04%
5/15/2014,524.05,529.39,537.27,512.41,132.54K,-1.03%
5/14/2014,529.53,510.16,529.59,509.82,108.32K,3.04%
5/13/2014,513.91,508.76,518.45,508.51,98.64K,-0.61%
5/12/2014,517.05,536.82,536.82,512.25,99.26K,-4.68%
5/9/2014,542.46,522.82,542.56,522.7,118.86K,2.92%
5/8/2014,527.09,550.75,550.75,525.37,146.49K,-5.87%
5/7/2014,559.97,558.04,561.56,553.21,52.42K,0.88%
5/6/2014,555.11,561.86,562.36,545.97,100.64K,-1.72%
5/5/2014,564.85,578.45,580.11,564.47,76.08K,-2.28%
4/29/2014,578,570.64,578.21,570.64,50.44K,0.86%
4/28/2014,573.1,579.05,580.7,573.1,58.05K,-1.01%
4/25/2014,578.92,571.71,580.74,571.71,64.32K,1.48%
4/24/2014,570.46,568.38,571.57,566.94,56.70K,0.19%
4/23/2014,569.36,569.83,573.39,567.04,71.20K,-0.09%
4/22/2014,569.87,560.63,569.87,556.47,99.11K,2.10%
4/21/2014,558.14,564.21,568.44,558.14,95.57K,-1.27%
4/18/2014,565.33,580.89,580.89,565.33,116.97K,-2.58%
4/17/2014,580.31,580.39,583.51,575.83,117.69K,1.05%
4/16/2014,574.29,583.64,585.51,567.61,149.24K,-2.01%
4/15/2014,586.09,596,597.99,586.09,131.67K,-1.68%
4/14/2014,596.11,602.67,602.7,596.05,128.08K,-0.74%
4/11/2014,600.57,597.87,602.01,594.96,106.93K,-0.13%
4/10/2014,601.33,603.25,608.89,600.43,114.25K,-0.32%
4/8/2014,603.25,600.71,603.25,598.52,127.47K,0.45%
4/7/2014,600.57,595.72,602.55,595.35,115.65K,1.27%
4/4/2014,593.04,589.9,593.72,588.34,119.72K,0.61%
4/3/2014,589.44,584.45,590.91,582.83,105.52K,1.34%
4/2/2014,581.67,584.17,586.5,574.4,146.78K,-0.37%
4/1/2014,583.85,590.93,593.03,582.3,173.01K,-1.31%
3/31/2014,591.57,594.29,597.22,591.57,119.52K,-0.46%
3/28/2014,594.29,592.82,595.7,590.59,122.37K,0.70%
3/27/2014,590.14,588.94,591.7,582.81,151.34K,0.35%
3/26/2014,588.06,603.54,603.68,587.52,259.09K,-2.29%
3/25/2014,601.85,609.01,609.46,601.85,261.35K,-0.94%
3/24/2014,607.55,606.55,609.2,604.18,194.82K,0.96%
3/21/2014,601.75,600.26,607.22,600.26,229.96K,0.25%
3/20/2014,600.26,607.39,608.51,600.03,192.92K,-0.88%
3/19/2014,605.59,600.73,605.91,600.42,192.01K,0.96%
3/18/2014,599.85,602.01,603.21,597.78,205.40K,-0.08%
3/17/2014,600.36,603.05,603.24,598.7,170.18K,0.59%
3/14/2014,596.83,596.2,600.68,594.51,163.99K,0.27%
3/13/2014,595.22,590.83,595.22,590.36,133.78K,0.88%
3/12/2014,590.02,590.94,596.38,590.02,177.88K,0.26%
3/11/2014,588.5,585.1,589.45,582.2,162.49K,0.82%
3/10/2014,583.69,580.84,584.81,579.98,145.03K,0.68%
3/7/2014,579.75,579.4,582.24,579.1,157.00K,0.21%
3/6/2014,578.56,576.17,580.04,574.58,141.31K,0.63%
3/5/2014,574.94,569.97,577.5,569.97,105.93K,0.87%
3/4/2014,569.97,569.34,572.28,563.55,125.57K,-0.59%
3/3/2014,573.38,586.65,587.11,573.37,143.30K,-2.23%
2/28/2014,586.48,586.12,591.36,581.63,119.41K,0.29%
2/27/2014,584.79,587.82,596.4,584.79,225.21K,-0.85%
2/26/2014,589.81,590.64,590.79,582.96,157.70K,0.62%
2/25/2014,586.2,575.49,586.2,575.49,143.52K,1.67%
2/24/2014,576.58,571.94,576.58,570.07,119.03K,1.05%
2/21/2014,570.57,570.95,574.61,565.33,124.76K,-0.08%
2/20/2014,571.04,579.64,584.1,565.31,259.68K,-1.22%
2/19/2014,578.12,578.53,578.8,573.86,159.10K,0.62%
2/18/2014,574.56,570.8,574.56,570.16,160.28K,0.76%
2/17/2014,570.2,571.91,572.85,567.89,163.69K,-0.35%
2/14/2014,572.22,573.09,576.18,569.38,142.81K,0.36%
2/13/2014,570.18,567.58,570.68,565.27,147.12K,1.05%
2/12/2014,564.25,555.55,564.25,554.26,126.10K,1.87%
2/11/2014,553.9,559.74,561.83,553.9,175.05K,-0.36%
2/10/2014,555.9,550.41,555.9,548.56,110.19K,1.12%
2/7/2014,549.76,557.71,558.51,549.37,124.97K,-0.89%
2/6/2014,554.68,555.51,557.29,551.45,89.24K,-0.33%
1/27/2014,556.52,560.45,560.49,556.35,67.55K,-0.66%
1/24/2014,560.19,555.66,560.19,553.46,88.01K,1.20%
1/23/2014,553.55,550.88,556.5,550.52,73.72K,0.30%
1/22/2014,551.92,561.34,564.61,551.92,125.28K,-1.43%
1/21/2014,559.91,555.72,560.18,547.65,100.92K,1.13%
1/20/2014,553.67,548.22,559.93,548.22,105.72K,1.85%
1/17/2014,543.59,536.81,549.88,536.81,118.07K,1.88%
1/16/2014,533.54,528.83,533.54,527.9,97.75K,1.30%
1/15/2014,526.68,523.72,527.09,522.45,127.58K,0.84%
1/14/2014,522.31,521.13,524.59,520.63,94.87K,0.23%
1/13/2014,521.11,519.31,522.32,518.78,71.99K,0.42%
1/10/2014,518.94,518.33,523.06,518.24,107.18K,0.38%
1/9/2014,516.98,513.66,516.98,513.52,91.49K,0.60%
1/8/2014,513.9,511.03,514.2,509.01,70.30K,0.74%
1/7/2014,510.12,510.84,513,509.87,74.36K,0.20%
1/6/2014,509.1,505.74,509.1,504.28,68.74K,0.74%
1/3/2014,505.37,504.41,506.28,503.94,55.60K,0.17%
1/2/2014,504.51,505.61,506.71,503.04,57.72K,-0.02%
12/31/2013,504.63,500.04,506.44,499.49,60.92K,0.86%
12/30/2013,500.35,506.35,507.02,500.35,94.29K,-1.20%
12/27/2013,506.41,507.08,510.09,506.41,73.74K,-0.03%
12/26/2013,506.55,504.41,507.57,503.59,82.92K,0.42%
12/25/2013,504.42,506.37,506.53,503.03,73.61K,-0.24%
12/24/2013,505.62,508.61,509.54,505.62,91.41K,-0.60%
12/23/2013,508.68,506.6,509.41,505.73,108.21K,0.84%
12/20/2013,504.45,507.39,508.29,504.45,142.43K,-0.36%
12/19/2013,506.28,505.9,508.04,504.92,111.08K,0.20%
12/18/2013,505.25,505.1,506.11,503.66,62.33K,-0.08%
12/17/2013,505.67,503.24,505.67,502.2,73.60K,0.72%
12/16/2013,502.04,503.46,506.52,502.04,62.70K,-0.79%
12/13/2013,506.06,507.07,509.35,505.49,67.67K,-0.17%
12/12/2013,506.92,503.77,507.68,503.76,80.16K,0.32%
12/11/2013,505.31,511.74,511.81,504.9,103.54K,-1.23%
12/10/2013,511.6,512.1,513.83,510.24,80.98K,0.07%
12/9/2013,511.23,514.13,514.13,510.94,102.31K,0.22%
12/6/2013,510.12,510.03,512.37,509.76,78.64K,0.02%
12/5/2013,510.03,510.39,512.21,507.52,103.88K,-0.17%
12/4/2013,510.88,512.01,513.4,510.66,111.83K,-0.14%
12/3/2013,511.62,508.13,514.83,508.13,125.50K,0.61%
12/2/2013,508.53,509.13,509.48,507.1,77.69K,0.15%
11/29/2013,507.78,507.42,508.78,506.05,101.25K,0.01%
11/28/2013,507.71,508.53,509.15,506.99,82.13K,-0.14%
11/27/2013,508.43,510.96,513.25,507.66,102.74K,-0.14%
11/26/2013,509.16,506.98,510.75,504.65,93.48K,0.53%
11/25/2013,506.46,506.94,509.72,506.08,97.38K,0.16%
11/22/2013,505.64,504.52,506.46,502.83,106.38K,0.42%
11/21/2013,503.54,507,510.21,503.54,173.94K,-0.39%
11/20/2013,505.52,504.68,505.75,502.98,107.16K,0.16%
11/19/2013,504.71,505.45,507.63,504.71,96.55K,-0.35%
11/18/2013,506.48,503.33,507.41,503.33,115.88K,1.03%
11/15/2013,501.34,497.88,502.12,497.72,91.22K,0.70%
11/14/2013,497.85,496.67,498.82,496.12,65.07K,0.35%
11/13/2013,496.12,496.9,498.62,495.68,64.53K,-0.31%
11/12/2013,497.65,500.81,501.36,496.79,121.98K,-0.68%
11/11/2013,501.08,498.03,501.08,497.41,93.28K,0.50%
11/8/2013,498.61,498.8,500.47,498.33,72.79K,-0.25%
11/7/2013,499.86,501.4,503.3,499.29,106.54K,-0.53%
11/6/2013,502.52,500.83,502.52,499.58,81.85K,0.55%
11/5/2013,499.79,497.38,500.28,495.84,75.86K,0.55%
11/4/2013,497.07,497.25,498.49,495.68,65.13K,0.00%
11/1/2013,497.08,499.21,499.27,496.93,42.53K,-0.07%
10/31/2013,497.41,500.04,500.59,497.41,43.35K,-0.33%
10/30/2013,499.07,498,500.97,497.95,48.37K,0.40%
10/29/2013,497.08,494.66,497.74,494.01,57.87K,0.12%
10/28/2013,496.46,501.27,501.86,496.46,73.72K,-0.86%
10/25/2013,500.75,502.8,503.17,499.53,74.17K,-0.08%
10/24/2013,501.17,503.47,505.74,500.64,86.40K,-0.57%
10/23/2013,504.05,501.41,504.81,501.41,82.43K,0.70%
10/22/2013,500.57,500.94,502.95,498.74,74.97K,-0.20%
10/21/2013,501.57,501.8,503.72,500.25,112.33K,0.15%
10/18/2013,500.83,499.89,501.39,497.91,69.75K,0.25%
10/17/2013,499.59,501.88,502.64,498.83,64.10K,0.13%
10/16/2013,498.96,495.59,500.6,495.02,69.93K,0.65%
10/15/2013,495.72,493.03,495.72,492.37,50.45K,0.43%
10/14/2013,493.62,494.31,495.67,492.81,38.40K,-0.18%
10/11/2013,494.53,496.71,498.58,494.53,53.53K,-0.06%
10/10/2013,494.81,500.34,501.64,494.81,66.51K,-1.17%
10/9/2013,500.67,501.28,502.52,498.98,64.40K,-0.31%
10/8/2013,502.22,500.53,502.64,497.58,72.19K,0.35%
10/7/2013,500.47,497.45,502.16,496.92,72.10K,0.60%
10/4/2013,497.5,492.17,497.73,490.43,59.72K,1.06%
10/3/2013,492.3,495,495,491.59,62.67K,-0.42%
10/2/2013,494.39,492.58,496.86,492.58,77.33K,0.44%
10/1/2013,492.24,491.92,496.59,491.34,102.08K,-0.08%
9/30/2013,492.63,487.12,492.65,486.7,68.46K,1.24%
9/27/2013,486.61,484.68,487.82,483.85,47.13K,0.31%
9/26/2013,485.11,486.28,487.88,482.61,49.67K,-0.23%
9/25/2013,486.22,482.41,488.98,482.41,80.66K,0.70%
9/24/2013,482.82,478.88,483.78,478.85,82.40K,0.78%
9/23/2013,479.09,476.79,479.09,475.06,46.17K,0.40%
9/20/2013,477.19,476.12,477.19,474.7,84.26K,0.23%
9/19/2013,476.09,477.99,478.99,475.69,35.57K,0.39%
9/18/2013,474.26,478.65,479.43,473.52,39.01K,-0.73%
9/17/2013,477.73,476.21,480.16,475.82,39.15K,0.45%
9/16/2013,475.57,478.32,478.7,473.97,38.47K,-0.18%
9/13/2013,476.42,475.11,478,474.54,29.07K,0.17%
9/12/2013,475.59,474.97,477.25,474.91,32.57K,-0.17%
9/11/2013,476.4,474.53,478.95,473.68,33.57K,0.39%
9/10/2013,474.53,470.16,475.62,470.16,28.76K,0.93%
9/9/2013,470.16,478.98,478.98,469.39,54.93K,-2.06%
9/6/2013,480.03,479.18,480.55,475.16,46.82K,0.52%
9/5/2013,477.57,473.62,477.77,470.72,47.48K,1.30%
9/4/2013,471.45,472.77,476.42,469.3,69.28K,-0.15%
9/3/2013,472.17,473.56,477.08,470.26,29.19K,-0.11%
8/30/2013,472.7,469.64,472.7,462.13,35.50K,0.89%
8/29/2013,468.55,473.33,477.09,468.55,39.84K,-1.00%
8/28/2013,473.3,482.48,482.48,470.29,69.27K,-2.53%
8/27/2013,485.57,488.23,489.89,485.57,27.83K,-1.01%
8/26/2013,490.54,485.26,490.54,478.59,43.03K,0.76%
8/23/2013,486.82,496.12,497.89,482.78,54.17K,-1.87%
8/22/2013,496.12,499.82,503.92,494.4,53.03K,-1.31%
8/21/2013,502.7,504.77,504.78,497.01,53.82K,-0.42%
8/20/2013,504.81,509.59,510.59,504.11,65.90K,-1.22%
8/19/2013,511.02,507.27,513.34,507.16,61.78K,0.64%
8/16/2013,507.79,508.22,510.22,505.48,60.58K,-0.08%
8/15/2013,508.22,505.03,509.6,505.03,63.49K,0.92%
8/14/2013,503.57,498.51,503.89,496.35,35.78K,1.17%
8/13/2013,497.73,499.46,502.63,497.4,36.52K,-0.35%
8/12/2013,499.46,501.35,501.39,497.53,31.95K,-0.23%
8/9/2013,500.62,498.88,502.04,498.88,28.10K,0.48%
8/8/2013,498.22,499.53,503.51,497.05,28.33K,-0.38%
8/7/2013,500.1,496.95,502.26,495.02,40.45K,0.71%
8/6/2013,496.56,492.69,496.56,491.91,34.42K,0.59%
8/5/2013,493.66,494.38,496.74,492.75,29.58K,-0.20%
8/2/2013,494.66,493.33,495.71,493.02,26.27K,0.45%
8/1/2013,492.43,490.9,494.31,489.57,31.50K,0.12%
7/31/2013,491.85,488.1,493.1,487.1,41.62K,0.68%
7/30/2013,488.54,485.78,490.36,485.74,30.66K,0.59%
7/29/2013,485.69,493.81,494.36,485.56,32.83K,-1.67%
7/26/2013,493.93,493.5,495.16,487.92,43.41K,0.44%
7/25/2013,491.78,493.75,495.85,491.71,42.25K,-0.49%
7/24/2013,494.18,503.67,504.27,493.36,60.42K,-2.00%
7/23/2013,504.29,506.16,508.64,504.22,53.03K,-0.37%
7/22/2013,506.16,505.11,507.71,501.63,54.39K,0.48%
7/19/2013,503.76,499.64,505.38,499.28,48.11K,1.39%
7/18/2013,496.84,495.68,500.51,494.23,53.15K,-0.13%
7/17/2013,497.5,496.38,498.42,493.37,42.12K,0.26%
7/16/2013,496.22,494.66,497.83,493.74,42.32K,0.43%
7/15/2013,494.1,496.12,498.32,492.95,43.48K,0.02%
7/12/2013,493.99,485.14,493.99,485.13,51.91K,1.97%
7/11/2013,484.47,484.38,485.44,482.11,35.04K,0.01%
7/10/2013,484.43,487.81,489.83,484.43,32.64K,-0.22%
7/9/2013,485.5,483.96,485.5,481.14,29.84K,0.57%
7/8/2013,482.77,485.24,485.95,480.58,40.65K,-0.60%
7/5/2013,485.66,488.06,489.99,485.22,38.32K,-0.32%
7/4/2013,487.22,489.23,490.65,486.49,39.43K,-0.03%
7/3/2013,487.35,489.84,492.93,487.11,45.91K,-0.51%
7/2/2013,489.84,480.72,490.14,480.72,37.84K,2.04%
7/1/2013,480.04,478.98,482.03,475.26,35.06K,-0.23%
6/28/2013,481.13,484.84,485.94,479.94,62.41K,-0.38%
6/27/2013,482.95,476.33,482.95,475,46.02K,1.99%
6/26/2013,473.53,473.26,476.47,466.41,66.68K,0.11%
6/25/2013,473.02,487.04,488.55,466.78,86.82K,-3.41%
6/24/2013,489.74,500.44,501.14,487.41,58.31K,-1.82%
6/21/2013,498.84,497.3,501.25,495.23,94.15K,-0.13%
6/20/2013,499.51,502.22,503.75,498.55,49.47K,-0.77%
6/19/2013,503.37,501.58,504.11,500.61,43.06K,0.90%
6/18/2013,498.88,497.06,500.54,495.5,55.77K,0.07%
6/17/2013,498.52,510.52,511.23,498.31,75.81K,-2.06%
6/14/2013,509.03,517.14,518,509.03,60.67K,-1.18%
6/13/2013,515.09,518.28,519.54,510.07,62.54K,-0.61%
6/12/2013,518.24,521.21,524.91,518.24,70.56K,-0.71%
6/11/2013,521.95,525.2,525.68,520.94,68.05K,-0.50%
6/10/2013,524.56,530.97,533.15,524.56,94.17K,-0.65%
6/7/2013,527.97,523.21,527.97,523.19,74.55K,1.36%
6/6/2013,520.9,513.43,521.28,513.16,72.25K,1.22%
6/5/2013,514.64,512.37,514.64,508.86,56.29K,0.77%
6/4/2013,510.69,517.03,521.96,510.69,78.93K,-1.23%
6/3/2013,517.03,518.3,521.35,516.64,75.93K,-0.26%
5/31/2013,518.39,526.58,526.58,518.39,150.13K,-0.59%
5/30/2013,521.45,517.18,521.45,513.68,75.59K,1.23%
5/29/2013,515.09,517.91,520.36,511.31,99.72K,-0.24%
5/28/2013,516.33,515.62,517.97,512.81,87.43K,0.77%
5/27/2013,512.41,504.38,516.08,504.38,93.33K,2.43%
5/24/2013,500.24,498.77,503.6,495.96,62.52K,0.41%
5/23/2013,498.22,501.15,506.58,498.22,80.02K,-0.80%
5/22/2013,502.23,503.23,504.68,501.44,66.88K,0.41%
5/21/2013,500.18,496.09,502.6,495.95,88.74K,1.61%
5/20/2013,492.27,487.71,492.96,485.42,48.67K,0.96%
5/17/2013,487.6,489.99,491.85,487.6,50.05K,-0.56%
5/16/2013,490.34,486,491.44,485.28,49.81K,0.90%
5/15/2013,485.97,482.82,487.52,481.8,37.55K,0.44%
5/14/2013,483.85,486.94,487.45,480.79,46.53K,-1.04%
5/13/2013,488.93,486.96,490.38,486.96,45.49K,0.58%
5/10/2013,486.1,488.1,490.76,484.75,85.57K,-0.02%
5/9/2013,486.22,485.44,488.57,485.2,101.30K,0.24%
5/8/2013,485.07,486.74,488.04,483.03,63.52K,-0.11%
5/7/2013,485.58,489.35,491.56,484.39,58.06K,-0.56%
5/6/2013,488.32,478.94,488.32,478.94,52.99K,2.75%
5/3/2013,475.24,471.14,475.24,470.81,26.29K,0.47%
5/2/2013,473.02,474.54,476.42,472.16,25.84K,-0.31%
4/26/2013,474.51,477.04,479.12,474.43,31.27K,-0.44%
4/25/2013,476.59,474.87,477.8,474.29,37.11K,0.78%
4/24/2013,472.89,474.48,475.75,472.89,32.85K,-0.17%
4/23/2013,473.69,470.59,475.48,469.13,34.01K,1.12%
4/22/2013,468.43,471.81,472.95,466.78,39.69K,-1.01%
4/18/2013,473.21,483.99,483.99,471.1,38.52K,-2.23%
4/17/2013,483.99,482.17,483.99,476.53,30.05K,1.24%
4/16/2013,478.07,475.07,479.97,466.56,58.21K,-0.41%
4/15/2013,480.02,491.65,491.77,478.8,54.83K,-2.88%
4/12/2013,494.27,505.37,505.9,490.82,52.31K,-1.94%
4/11/2013,504.07,501.39,504.51,497.08,52.04K,1.52%
4/10/2013,496.5,512.15,518.46,496.5,69.18K,-2.74%
4/9/2013,510.49,505.09,512.85,504.16,60.76K,0.76%
4/8/2013,506.66,505,507.75,501.91,52.18K,0.81%
4/5/2013,502.58,501.16,503.36,497.83,48.75K,1.05%
4/4/2013,497.35,505.54,506.63,497.35,52.18K,-1.70%
4/3/2013,505.93,509.29,511.59,502.38,57.12K,-0.69%
4/2/2013,509.43,507.31,514.1,507.22,70.26K,0.72%
4/1/2013,505.81,490.66,505.81,489.9,55.43K,3.01%
3/29/2013,491.04,487.01,492.96,483.5,38.99K,0.08%
3/28/2013,490.67,491.64,495.12,487.67,45.82K,-0.12%
3/27/2013,491.26,489.3,492.46,485.34,38.97K,0.37%
3/26/2013,489.46,494.19,496.32,489.14,47.04K,-0.83%
3/25/2013,493.57,491.76,495.64,488.55,38.34K,0.73%
3/22/2013,489.99,492.88,500.59,486.15,54.55K,-0.37%
3/21/2013,491.79,488.64,494.57,488.43,57.18K,0.98%
3/20/2013,487.04,481.88,488.94,480.53,52.32K,1.37%
3/19/2013,480.48,478.45,482.21,477.55,35.32K,0.28%
3/18/2013,479.13,481.53,482.59,478.54,49.14K,-0.46%
3/15/2013,481.35,474.99,481.35,474.45,74.40K,1.42%
3/14/2013,474.6,471.63,474.6,470.81,46.72K,0.30%
3/13/2013,473.18,476.43,478.05,471.85,50.26K,-0.45%
3/12/2013,475.34,475.23,478.67,470.51,60.26K,-0.24%
3/11/2013,476.5,471.29,476.79,469.78,56.61K,1.24%
3/8/2013,470.68,468.1,471.75,468.1,31.77K,0.87%
3/7/2013,466.63,470.73,472.54,466.63,46.95K,-0.95%
3/6/2013,471.09,466.96,471.09,464.19,35.56K,1.94%
3/5/2013,462.12,467.36,467.84,461.61,59.79K,-1.41%
3/4/2013,468.74,477.04,479.06,468.74,74.56K,-1.76%
3/1/2013,477.15,476.51,480.39,475.46,55.93K,0.55%
2/28/2013,474.56,465.72,476.41,465.72,53.25K,1.90%
2/27/2013,465.72,465.89,467.5,459.64,71.44K,0.14%
2/26/2013,465.05,482.5,482.5,463.64,93.97K,-3.85%
2/25/2013,483.69,481.67,483.97,478.3,49.62K,1.26%
2/22/2013,477.69,482.03,487.11,470.23,107.35K,0.20%
2/21/2013,476.73,494.83,497.7,476.73,123.31K,-3.66%
2/20/2013,494.83,487.99,495.82,487.68,78.55K,0.83%
2/19/2013,490.78,493.4,495.39,490.33,104.49K,-0.64%
2/18/2013,493.95,497.87,497.87,493.95,69.42K,-0.02%
2/8/2013,494.03,491.85,495.72,489.64,60.72K,0.70%
2/7/2013,490.62,490.88,493.72,488.03,73.01K,0.46%
2/6/2013,488.36,479.62,488.62,479.62,65.15K,2.30%
2/5/2013,477.36,481.82,482.56,477.36,63.41K,-1.04%
2/4/2013,482.38,487.06,488.96,482.38,56.88K,-0.22%
2/1/2013,483.42,477.11,483.42,473.23,76.85K,0.76%
1/31/2013,479.79,484.04,485.19,479.79,80.50K,-1.60%
1/30/2013,487.6,486.67,490.89,482.76,83.26K,0.74%
1/29/2013,484.01,478.02,484.34,476.33,88.11K,0.92%
1/28/2013,479.6,474.27,485.67,474.27,107.36K,2.46%
1/25/2013,468.09,455.28,468.09,455.25,86.46K,3.47%
1/24/2013,452.4,444.34,452.4,444.19,49.81K,2.04%
1/23/2013,443.37,443.96,447.79,440.48,50.66K,0.12%
1/22/2013,442.85,449.01,450.8,441.24,67.33K,-1.10%
1/21/2013,447.79,453.91,456.34,447.79,58.68K,-1.40%
1/18/2013,454.16,458.21,459.82,450.28,84.21K,-0.57%
1/17/2013,456.76,465.66,466.55,456.76,96.33K,-1.82%
1/16/2013,465.25,462.17,470.34,462.17,96.57K,0.83%
1/15/2013,461.42,459.24,461.42,455.93,88.78K,0.53%
1/14/2013,458.97,458.08,462.08,455.51,69.55K,-0.80%
1/11/2013,462.69,468.39,469.16,461.74,75.12K,0.56%
1/10/2013,460.12,447.99,460.12,444.08,79.40K,2.53%
1/9/2013,448.77,447.16,457.75,442.26,134.77K,0.36%
1/8/2013,447.16,437.25,447.16,437.15,121.10K,2.99%
1/7/2013,434.19,428.53,434.64,426.86,78.32K,1.91%
1/4/2013,426.06,418.75,426.48,417.5,64.85K,1.62%
1/3/2013,419.27,420.68,420.68,413.68,99.83K,0.22%
1/2/2013,418.35,415.5,419.05,414.41,64.29K,1.12%
12/28/2012,413.73,409.49,413.73,408.32,84.32K,0.92%
12/27/2012,409.97,408.32,410.68,406.58,79.45K,0.95%
12/26/2012,406.1,399.43,406.1,398.31,59.62K,1.19%
12/25/2012,401.34,401.01,401.72,398.09,50.85K,0.41%
12/24/2012,399.71,397.25,400.22,396.57,73.07K,0.74%
12/21/2012,396.78,397.49,400.27,394.27,76.82K,-0.73%
12/20/2012,399.68,399.13,400.71,397.86,82.89K,0.27%
12/19/2012,398.59,395.84,398.59,395.34,72.58K,1.32%
12/18/2012,393.39,396.21,396.45,392.34,52.37K,-0.06%
12/17/2012,393.63,391.37,395.3,391.31,67.40K,0.36%
12/14/2012,392.21,392.23,394.61,392.05,43.16K,0.26%
12/13/2012,391.19,393.04,393.81,390.57,44.11K,0.03%
12/12/2012,391.08,388.41,393.13,386.46,47.17K,0.44%
12/11/2012,389.37,386.25,389.37,385.81,40.40K,0.69%
12/10/2012,386.69,384.84,387.67,383.53,44.50K,0.75%
12/7/2012,383.8,386.44,386.6,383.8,33.52K,-0.49%
12/6/2012,385.69,385.59,386.62,384.53,36.30K,0.00%
12/5/2012,385.69,382.1,387.05,382.1,40.54K,0.94%
12/4/2012,382.1,379.02,382.1,377.89,29.90K,0.75%
12/3/2012,379.27,377.94,379.27,375.78,21.90K,0.38%
11/30/2012,377.82,380.01,380.18,377.52,45.54K,-0.10%
11/29/2012,378.2,377.45,378.62,376.93,15.95K,0.64%
11/28/2012,375.79,376.13,377.32,374.15,29.71K,-0.29%
11/27/2012,376.89,377.77,378.62,376.08,18.73K,-0.27%
11/26/2012,377.9,382.43,382.62,377.82,22.36K,-1.00%
11/23/2012,381.71,383.22,384.25,381.14,21.45K,-0.39%
11/22/2012,383.22,383.44,384.1,382.57,18.23K,-0.17%
11/21/2012,383.87,385.18,385.8,382.72,21.61K,-0.32%
11/20/2012,385.1,383.23,385.37,381.84,24.47K,0.46%
11/19/2012,383.32,384.83,386.22,382.42,22.55K,-0.62%
11/16/2012,385.71,385.83,386.25,383.16,22.58K,-0.31%
11/15/2012,386.91,389.84,390.65,386.6,28.76K,-0.21%
11/14/2012,387.71,384.74,389.4,384.61,23.96K,0.65%
11/13/2012,385.22,387.52,388.43,385.15,28.50K,-0.87%
11/12/2012,388.62,386.71,388.94,385.66,41.91K,0.49%
11/9/2012,386.71,385.61,386.79,383.72,24.76K,0.29%
11/8/2012,385.6,380.32,385.6,380.13,23.29K,1.23%
11/7/2012,380.9,377.83,381.22,375.75,31.15K,1.05%
11/6/2012,376.95,377.27,379.05,375.12,46.23K,-0.08%
11/5/2012,377.27,372.39,378.45,372.39,30.99K,0.54%
11/2/2012,375.26,378.74,380.33,374.98,59.15K,-3.27%
11/1/2012,387.95,388.1,389.74,387.95,46.10K,-0.12%
10/31/2012,388.42,388.5,390.05,387.39,57.63K,-0.37%
10/30/2012,389.86,391.13,392.17,389.64,23.08K,-0.38%
10/29/2012,391.36,390.96,392.6,390.63,29.76K,-0.09%
10/26/2012,391.7,390.05,393.13,389.5,22.93K,0.46%
10/25/2012,389.92,393.79,394.54,389.92,43.00K,-1.40%
10/24/2012,395.45,397.69,398.43,395.24,34.21K,-0.57%
10/23/2012,397.71,397.27,399.22,395.89,35.30K,0.18%
10/22/2012,397,397.77,398.34,394.69,45.95K,-0.31%
10/19/2012,398.23,399.52,400.46,394.98,52.60K,-0.07%
10/18/2012,398.51,395.94,399.55,395.94,34.99K,0.38%
10/17/2012,397.02,399.22,400.97,395.91,59.13K,-0.55%
10/16/2012,399.22,392.6,399.22,392.6,41.18K,1.96%
10/15/2012,391.56,392.88,394.19,390.72,36.04K,-0.25%
10/12/2012,392.54,394.17,395.01,392.26,55.38K,-0.42%
10/11/2012,394.19,395.32,397.55,393.87,45.28K,-0.12%
10/10/2012,394.66,392.38,394.66,391.75,37.97K,0.25%
10/9/2012,393.67,394.36,394.87,392.26,38.75K,0.06%
10/8/2012,393.45,387.83,393.45,387.83,35.59K,1.36%
10/5/2012,388.16,384.78,388.16,384.65,27.64K,0.95%
10/4/2012,384.51,385.68,386.66,383.62,25.98K,-0.22%
10/3/2012,385.37,385.61,387.6,383.07,36.72K,0.27%
10/2/2012,384.32,386.78,387.62,384.2,26.08K,-0.58%
10/1/2012,386.55,391.74,391.86,386.42,29.92K,-1.53%
9/28/2012,392.57,392.11,393.91,390.99,37.10K,-0.20%
9/27/2012,393.34,395.66,396.67,391.34,28.63K,-0.45%
9/26/2012,395.12,392.51,397.86,392.51,23.83K,0.86%
9/25/2012,391.77,391.17,394.06,390.14,23.94K,0.36%
9/24/2012,390.37,392.16,394.54,390.08,27.74K,-1.29%
9/21/2012,395.48,391,395.55,391,101.29K,1.59%
9/20/2012,389.28,393.05,393.42,385.9,58.64K,-1.34%
9/19/2012,394.55,391.05,396.17,390.89,44.84K,0.01%
9/18/2012,394.51,403.48,405.05,392.98,41.84K,-1.80%
9/17/2012,401.75,400.55,405.27,400.07,38.89K,0.72%
9/14/2012,398.87,398.13,400.09,395.14,46.50K,1.92%
9/13/2012,391.36,388.55,391.36,387.68,37.26K,0.78%
9/12/2012,388.35,387.03,390.3,387.03,32.62K,0.45%
9/11/2012,386.62,383.87,388.02,383.87,35.75K,-0.58%
9/10/2012,388.88,395.72,396.27,386.19,48.79K,-2.17%
9/7/2012,397.51,395.25,397.51,392.56,33.47K,1.04%
9/6/2012,393.41,396.41,398.77,393.41,33.45K,-1.38%
9/5/2012,398.92,402.56,404.87,396.31,45.71K,-0.79%
9/4/2012,402.08,397.37,403.25,397.37,29.64K,1.53%
8/31/2012,396.02,396.88,398.19,394.29,33.35K,-0.31%
8/30/2012,397.25,394.9,399.44,393.37,39.04K,1.07%
8/29/2012,393.06,389.85,394.04,389.85,41.60K,1.89%
8/28/2012,385.78,381.06,386.05,379.61,41.23K,-0.11%
8/27/2012,386.19,395.37,395.61,385.05,42.33K,-3.38%
8/24/2012,399.72,379.45,402.22,378.17,94.64K,1.76%
8/23/2012,392.82,400.03,400.07,391.54,38.83K,-4.24%
8/22/2012,410.23,404.22,413.42,404.17,74.16K,-1.59%
8/21/2012,416.84,430.79,430.79,416.23,70.06K,-4.67%
8/20/2012,437.28,435.33,437.61,434.92,41.50K,0.88%
8/17/2012,433.45,430.83,434.72,430.83,37.82K,0.61%
8/16/2012,430.83,430.77,433.63,429.43,26.76K,0.01%
8/15/2012,430.77,429.96,432.44,429.96,39.64K,0.30%
8/14/2012,429.47,425.79,430.89,425.79,50.53K,0.77%
8/13/2012,426.17,423.79,426.38,423.44,29.84K,0.14%
8/10/2012,425.56,427.49,427.93,425.06,37.45K,-0.33%
8/9/2012,426.98,424.43,428.21,424.43,43.06K,0.81%
8/8/2012,423.57,422.74,424.52,421.31,23.80K,0.25%
8/7/2012,422.5,423.72,425.46,422.44,33.16K,-0.16%
8/6/2012,423.16,419.29,423.77,419.29,44.57K,1.18%
8/3/2012,418.21,417.63,419.26,417.09,24.18K,0.51%
8/2/2012,416.1,414.23,417.96,414.23,21.90K,0.86%
8/1/2012,412.55,413.73,413.99,410.54,27.62K,-0.47%
7/31/2012,414.48,415.7,416.57,414.19,25.40K,-0.13%
7/30/2012,415,410.57,415.31,410.08,26.69K,0.45%
7/27/2012,413.16,416.43,417.68,412.47,38.35K,-0.40%
7/26/2012,414.8,413.78,416.63,412.89,30.78K,0.46%
7/25/2012,412.91,412.94,415.71,412.56,43.52K,-0.65%
7/24/2012,415.63,420.19,420.62,414.6,44.84K,-1.51%
7/23/2012,421.99,423.31,426.13,421.42,50.66K,-0.58%
7/20/2012,424.47,432.1,432.46,424.47,72.95K,-0.91%
7/19/2012,428.38,417.77,428.38,417.77,84.90K,2.28%
7/18/2012,418.83,418.19,419.91,416.1,49.40K,0.31%
7/17/2012,417.55,411.72,418.5,411.72,48.14K,0.86%
7/16/2012,413.98,417.54,418.78,413.28,41.74K,-0.72%
7/13/2012,416.98,409.85,416.98,409.85,55.75K,2.02%
7/12/2012,408.72,406.5,409.7,406.18,43.56K,0.35%
7/11/2012,407.28,405.29,408.21,405.07,22.77K,0.47%
7/10/2012,405.39,406.4,409.86,405.39,28.74K,-0.67%
7/9/2012,408.12,413.59,414.39,407.51,31.97K,-1.76%
7/6/2012,415.44,414.01,417.97,413.53,43.33K,0.39%
7/5/2012,413.83,410.85,413.83,408.43,31.52K,0.75%
7/4/2012,410.73,413.41,416.03,410.73,27.63K,-0.57%
7/3/2012,413.09,416.47,417.21,411.86,43.27K,-1.48%
7/2/2012,419.3,421.94,424.95,418.18,38.61K,-0.73%
6/29/2012,422.37,420.76,422.37,418.49,55.76K,1.01%
6/28/2012,418.16,418.04,418.78,415.34,42.93K,0.03%
6/27/2012,418.04,419.78,422.17,418,43.90K,-0.27%
6/26/2012,419.19,421.17,421.76,417.92,50.52K,-1.16%
6/25/2012,424.12,426.54,429.81,422.95,62.79K,-0.71%
6/22/2012,427.17,429.95,430.19,426.5,51.73K,-0.92%
6/21/2012,431.14,432.27,433.49,430.83,43.84K,-0.40%
6/20/2012,432.89,431.8,434.16,429.2,34.00K,0.42%
6/19/2012,431.08,434.04,435.11,430.23,68.59K,-1.04%
6/18/2012,435.59,436.89,439.29,433.75,59.25K,0.58%
6/15/2012,433.09,425.62,433.09,425.62,72.65K,1.84%
6/14/2012,425.28,425.74,428.59,424.05,46.93K,-0.54%
6/13/2012,427.61,429.73,429.73,424.86,84.09K,-0.13%
6/12/2012,428.16,432.89,432.89,428.04,57.13K,-1.00%
6/11/2012,432.5,432.15,435.86,430.28,68.13K,-0.09%
6/8/2012,432.9,439.02,441.46,432.9,82.63K,-0.35%
6/7/2012,434.41,431.14,436.68,428.61,71.30K,1.88%
6/6/2012,426.39,421.09,427.17,420.81,91.50K,1.28%
6/5/2012,421.02,413.96,421.02,413.58,101.79K,1.05%
6/4/2012,416.65,426.91,427.58,416.65,143.32K,-2.83%
6/1/2012,428.8,430.75,432.27,427.98,72.18K,-0.09%
5/31/2012,429.2,431.84,433.94,428.52,48.18K,-1.41%
5/30/2012,435.34,433.29,437.31,432.39,49.05K,0.90%
5/29/2012,431.44,431.75,432.91,429.11,47.68K,-0.93%
5/28/2012,435.48,443.24,443.24,433.42,66.81K,-0.43%
5/25/2012,437.38,432.62,438.42,431.01,77.82K,2.45%
5/24/2012,426.92,431.39,435.59,425.65,58.04K,-2.25%
5/23/2012,436.75,443.6,446.2,436.75,66.02K,-2.50%
5/22/2012,447.94,451.32,453.7,446.84,84.44K,-0.02%
5/21/2012,448.02,438.53,448.19,437.72,77.33K,3.00%
5/18/2012,434.95,439.69,440.24,430.29,80.36K,-1.72%
5/17/2012,442.58,449.77,453.72,442.58,77.75K,-1.63%
5/16/2012,449.91,455.75,458.57,446.38,86.46K,-1.26%
5/15/2012,455.65,462.97,467.63,455.47,97.22K,-2.99%
5/14/2012,469.69,477.73,483.15,469.69,110.42K,-2.17%
5/11/2012,480.1,487.68,488.13,479.87,114.30K,-1.23%
5/10/2012,486.07,490.03,491.35,482.68,134.65K,-0.32%
5/9/2012,487.62,488.19,490.49,485.33,113.92K,-0.09%
5/8/2012,488.07,488.6,492.44,486.25,133.18K,0.36%
5/7/2012,486.31,481.95,486.31,481.05,100.55K,2.10%
5/4/2012,476.32,470.53,477.72,470.53,108.08K,1.60%
5/3/2012,468.8,470.54,473.07,465,103.90K,-0.77%
5/2/2012,472.46,476.02,478.44,471.07,118.28K,-0.28%
4/27/2012,473.77,473.43,475.22,470.43,86.18K,0.76%
4/26/2012,470.21,472.82,475.44,470.21,96.33K,-0.56%
4/25/2012,472.87,471.39,473.22,468.89,88.09K,1.55%
4/24/2012,465.65,465.67,466.23,460.6,88.34K,0.10%
4/23/2012,465.17,466.8,469.2,464.61,66.38K,-0.12%
4/20/2012,465.72,467.08,470.5,462.91,106.58K,-0.29%
4/19/2012,467.08,470.81,473.31,465.29,144.51K,-1.08%
4/18/2012,472.16,475.1,478.87,471.36,143.50K,-0.14%
4/17/2012,472.84,471.54,474.92,467.58,118.09K,0.98%
4/16/2012,468.26,465.06,470.73,461.76,89.70K,1.24%
4/13/2012,462.52,467.48,468.38,462.52,122.02K,-0.59%
4/12/2012,465.26,462.22,468.14,460.79,106.54K,1.42%
4/11/2012,458.74,457.56,458.74,452.69,99.44K,1.75%
4/10/2012,450.85,451.01,455.86,448.91,87.74K,0.03%
4/9/2012,450.73,450.55,452.06,448.17,66.30K,0.74%
4/6/2012,447.44,447.08,450.23,445.87,91.17K,0.56%
4/5/2012,444.93,439,445.8,436.67,61.59K,1.17%
4/4/2012,439.77,446.02,447.02,439.27,50.71K,-1.35%
4/3/2012,445.77,440.95,446.14,440.23,59.85K,1.07%
3/30/2012,441.03,442.57,443.74,437.62,67.12K,0.32%
3/29/2012,439.63,449.01,449.01,439.47,74.52K,-1.50%
3/28/2012,446.32,443.2,447.14,437.05,82.03K,0.09%
3/27/2012,445.92,457.55,457.55,445.92,120.88K,-2.90%
3/26/2012,459.26,458.21,459.26,451.46,93.97K,1.14%
3/23/2012,454.1,448.93,455.16,448.85,88.12K,1.89%
3/22/2012,445.67,442.77,448.92,442.44,81.61K,-0.02%
3/21/2012,445.77,443.43,450.25,443.13,98.38K,1.24%
3/20/2012,440.29,435.2,441.73,435.2,62.75K,0.51%
3/19/2012,438.07,435.82,440.92,433.6,58.56K,-0.10%
3/16/2012,438.52,449.66,450.32,438.52,113.65K,-0.75%
3/15/2012,441.85,433.47,442.55,430.39,105.70K,1.84%
3/14/2012,433.86,435.73,437.23,429.22,64.09K,1.04%
3/13/2012,429.39,429.73,433.66,427.76,62.96K,0.32%
3/12/2012,428.02,429.83,432.61,423.43,74.78K,-0.95%
3/9/2012,432.11,429.2,435.27,424.43,78.99K,0.10%
3/8/2012,431.66,436.44,443.5,431.66,90.58K,-2.78%
3/7/2012,444.02,442.74,444.25,433.69,101.25K,-0.22%
3/6/2012,445,465.63,468.15,444.99,154.49K,-2.67%
3/5/2012,457.21,448.66,459.8,448.66,103.34K,4.01%
3/2/2012,439.6,432.32,439.6,431.79,81.70K,2.72%
3/1/2012,427.95,426.48,427.95,422.65,89.54K,1.02%
2/29/2012,423.64,420.02,423.64,418.01,125.98K,0.34%
2/28/2012,422.22,429.26,431.11,421.65,121.72K,-1.44%
2/27/2012,428.41,426.03,430.75,425.66,65.37K,1.18%
2/24/2012,423.43,427.1,429.42,423.43,78.56K,-0.11%
2/23/2012,423.89,419.49,423.89,416.45,67.37K,1.31%
2/22/2012,418.41,410.63,418.41,410.63,54.90K,1.83%
2/21/2012,410.91,421.81,422.19,410.32,59.09K,-0.74%
2/20/2012,413.98,409.83,414.5,408.98,48.96K,2.65%
2/17/2012,403.3,397.98,403.3,397.98,40.79K,1.71%
2/16/2012,396.51,395.2,398.44,393.66,34.86K,-0.23%
2/15/2012,397.41,398.61,400.66,394.38,45.76K,-0.71%
2/14/2012,400.26,391.08,400.26,391.08,36.46K,1.19%
2/13/2012,395.54,402.37,402.37,395.54,34.55K,-2.34%
2/10/2012,405.02,410.11,410.11,403.49,49.90K,-1.55%
2/9/2012,411.39,412.98,414.6,409.18,51.51K,0.45%
2/8/2012,409.53,403.74,409.74,401.51,44.60K,2.11%
2/7/2012,401.08,400.43,402.5,396.02,37.02K,0.34%
2/6/2012,399.73,402.36,402.38,394.91,32.93K,-0.50%
2/3/2012,401.74,408.95,411.38,401.74,68.55K,0.03%
2/2/2012,401.61,393.89,401.61,393.82,43.99K,2.80%
2/1/2012,390.67,388.7,390.67,383.05,39.22K,0.70%
1/31/2012,387.97,390.43,393.92,387.97,39.04K,0.79%
1/30/2012,384.94,375.1,384.94,373.1,21.57K,3.20%
1/20/2012,373,378.07,378.07,373,29.58K,-0.12%
1/19/2012,373.43,363.15,373.43,363.04,23.02K,2.97%
1/18/2012,362.66,360.81,363.3,360.47,18.12K,1.06%
1/17/2012,358.86,357.52,363.5,357.1,23.73K,0.28%
1/16/2012,357.87,356.77,360.29,355.97,29.38K,1.00%
1/13/2012,354.33,349.31,354.33,349.31,22.04K,1.79%
1/12/2012,348.11,347.78,349.44,347.22,24.42K,0.20%
1/11/2012,347.43,347.98,349.45,346.71,29.08K,0.80%
1/10/2012,344.68,336.84,345.25,336.84,36.56K,1.58%
1/9/2012,339.32,334.93,339.32,332.28,171.19K,0.77%
1/6/2012,336.73,340.19,340.19,336.49,29.08K,-1.23%
1/5/2012,340.94,346.42,347.13,340.94,20.63K,-2.26%
1/4/2012,348.84,349.22,349.92,348.24,25.45K,-0.33%
1/3/2012,350,351.37,354.02,349.31,20.64K,-0.44%
12/30/2011,351.55,351.83,352.46,348.3,56.18K,0.30%
12/29/2011,350.51,349.06,350.51,347.39,48.34K,-0.04%
12/28/2011,350.66,347.59,351.34,347.17,57.72K,0.82%
12/27/2011,347.8,348.42,348.83,346.48,57.46K,-1.38%
12/26/2011,352.68,356.15,356.15,349.7,42.84K,-0.99%
12/23/2011,356.21,352.48,356.97,352.21,29.08K,-1.15%
12/22/2011,360.37,366.68,366.78,359.12,46.13K,-2.00%
12/21/2011,367.72,368,369.48,366.96,47.25K,0.56%
12/20/2011,365.67,365.5,369.09,363.22,46.46K,-0.47%
12/19/2011,367.4,365.71,367.95,364.73,37.32K,0.37%
12/16/2011,366.03,364.37,369.65,363.8,65.30K,0.43%
12/15/2011,364.48,364.14,365.09,360.16,40.49K,-0.84%
12/14/2011,367.55,371.75,374.42,366.64,58.15K,-1.13%
12/13/2011,371.75,374.11,377.17,371.75,34.64K,-0.95%
12/12/2011,375.3,376.97,378.82,373.89,37.72K,-0.49%
12/9/2011,377.16,381.28,382.13,375.67,31.76K,-1.17%
12/8/2011,381.63,387.02,388.35,381.63,41.70K,-1.44%
12/7/2011,387.21,389.15,389.69,386.71,30.86K,-0.77%
12/6/2011,390.2,393.92,396.29,390.2,37.93K,-0.25%
12/5/2011,391.19,385.82,391.71,385.82,34.96K,1.90%
12/2/2011,383.88,380.92,383.88,380.36,25.13K,0.99%
12/1/2011,380.1,380.47,382.87,377.03,21.23K,-0.15%
11/30/2011,380.69,381.88,382.62,378.78,26.23K,-0.58%
11/29/2011,382.9,385.78,386.55,382.9,34.80K,-0.11%
11/28/2011,383.31,386.04,388.98,383.05,32.65K,-0.01%
11/25/2011,383.35,381.78,383.74,379.38,27.35K,0.41%
11/24/2011,381.78,387.26,389.29,381.78,29.22K,-1.75%
11/23/2011,388.57,385.15,388.57,384.84,33.12K,1.78%
11/22/2011,381.76,377.46,382.62,375.93,32.28K,0.69%
11/21/2011,379.14,380.4,382.71,377.92,21.21K,-0.13%
11/18/2011,379.62,383.14,383.45,377.46,34.40K,-1.62%
11/17/2011,385.86,390.91,392.23,385.86,33.91K,-1.29%
11/16/2011,390.89,389.25,392.98,388.51,33.19K,0.78%
11/15/2011,387.87,391.63,393.46,386.47,37.11K,-0.99%
11/14/2011,391.74,397.52,397.7,389.04,37.10K,-1.15%
11/11/2011,396.3,399.67,403.4,396.3,37.28K,-1.18%
11/10/2011,401.03,402.47,402.47,399.29,25.32K,-1.03%
11/9/2011,405.19,409.19,410.21,404.18,24.30K,-0.83%
11/8/2011,408.6,408.36,409.76,405.17,29.83K,-0.47%
11/7/2011,410.52,409.78,413.94,408.66,35.03K,-0.01%
11/4/2011,410.57,411.22,412.79,410.37,34.03K,0.52%
11/3/2011,408.44,408.18,410.48,405.72,27.77K,0.16%
11/2/2011,407.79,410.02,412.06,407.07,31.59K,-1.46%
11/1/2011,413.82,418.77,419.16,412.6,44.89K,-1.66%
10/31/2011,420.81,426.89,428.86,420.81,37.89K,-0.30%
10/28/2011,422.07,418.83,422.45,415.52,41.37K,1.76%
10/27/2011,414.75,414.63,415.59,412.79,21.82K,0.64%
10/26/2011,412.1,410.42,413.66,410.35,25.28K,0.66%
10/25/2011,409.38,416.06,417.07,409.38,22.40K,-1.23%
10/24/2011,414.46,415.9,418.34,414.46,21.46K,0.83%
10/21/2011,411.03,405.44,411.79,405.44,32.63K,1.81%
10/20/2011,403.73,402.86,404.85,401.62,18.61K,0.64%
10/19/2011,401.15,404.32,407.02,399.08,24.27K,-0.78%
10/18/2011,404.32,407.44,408.11,404.32,24.44K,-1.59%
10/17/2011,410.84,415.52,415.52,410.33,26.21K,-0.88%
10/14/2011,414.49,413.12,415.62,413.09,21.81K,0.46%
10/13/2011,412.59,411.17,413.71,407.61,29.05K,0.41%
10/12/2011,410.91,414.41,415.37,409.3,35.24K,-1.63%
10/11/2011,417.73,421,421.29,417.35,28.78K,-0.46%
10/10/2011,419.66,416.77,421.52,415.73,22.78K,0.41%
10/7/2011,417.96,423.46,423.74,417.96,32.48K,-0.80%
10/6/2011,421.32,417.94,423.08,417.94,39.42K,0.99%
10/5/2011,417.21,420.74,422.71,415.85,37.97K,-0.23%
10/4/2011,418.18,417.46,420.46,415.35,28.43K,-0.93%
10/3/2011,422.12,426.43,428.28,422.12,29.52K,-1.28%
9/30/2011,427.6,426.13,433.09,424.64,34.38K,-0.11%
9/29/2011,428.08,431.8,433.38,425.02,78.19K,-1.36%
9/28/2011,433.97,441.53,442.53,433.97,37.57K,-0.80%
9/27/2011,437.47,434.02,440.95,431.86,40.13K,0.70%
9/26/2011,434.43,436.63,444.4,431.78,35.32K,-1.33%
9/23/2011,440.3,439.61,442.14,438.58,42.85K,-1.99%
9/22/2011,449.26,443.3,449.3,441.67,46.86K,0.38%
9/21/2011,447.57,451.99,454.48,446.65,43.95K,-1.50%
9/20/2011,454.37,459.32,459.32,454.17,46.15K,-1.58%
9/19/2011,461.68,450.21,461.68,449.5,46.60K,1.00%
9/16/2011,457.11,470.87,473.56,457.11,59.04K,-2.88%
9/15/2011,470.67,462.72,470.9,461.31,70.57K,0.79%
9/14/2011,466.99,469.33,475.45,466.99,81.37K,-0.51%
9/13/2011,469.4,469.5,471.07,466.69,68.37K,1.40%
9/12/2011,462.93,461.14,465.41,460.49,52.17K,0.65%
9/9/2011,459.92,452.94,460.17,452.33,47.28K,1.47%
9/8/2011,453.26,450.4,457.41,449.97,60.53K,2.09%
9/7/2011,443.99,444.4,445.72,440.44,44.27K,1.80%
9/6/2011,436.16,434.02,437.58,430.82,41.50K,0.10%
9/5/2011,435.73,438.35,439.82,432.07,52.71K,0.10%
9/1/2011,435.29,429.49,435.29,429.31,50.02K,2.49%
8/31/2011,424.71,421.45,426.29,417.79,47.74K,1.30%
8/30/2011,419.26,421.81,423.01,416.84,45.26K,1.42%
8/29/2011,413.37,405.89,413.37,405.26,40.74K,2.22%
8/26/2011,404.41,403.21,405.96,402.81,29.42K,0.69%
8/25/2011,401.65,398.46,402.19,397.93,30.13K,1.25%
8/24/2011,396.68,403.21,406.29,396.68,27.50K,-1.15%
8/23/2011,401.28,405.19,405.19,401.23,29.97K,-1.17%
8/22/2011,406.03,401.87,406.75,401.87,31.26K,1.31%
8/19/2011,400.76,399.98,400.76,396.2,26.91K,-0.53%
8/18/2011,402.89,398.21,402.89,397.7,31.09K,2.40%
8/17/2011,393.46,387.65,393.46,387.65,39.33K,1.81%
8/16/2011,386.48,383.96,388.58,383.66,17.93K,0.56%
8/15/2011,384.32,384.47,384.97,383.37,15.50K,0.10%
8/12/2011,383.92,385.16,387.13,383.58,20.10K,-0.14%
8/11/2011,384.44,380.97,384.44,379.84,20.27K,-0.39%
8/10/2011,385.96,388.61,390.88,385.33,27.14K,-0.45%
8/9/2011,387.7,388.78,388.82,385.76,41.37K,-2.20%
8/8/2011,396.41,399.24,400.69,395.14,24.72K,-1.12%
8/5/2011,400.88,394.89,401.01,394.83,26.82K,1.22%
8/4/2011,396.05,392.93,398.74,392.92,102.65K,1.17%
8/3/2011,391.47,393.6,394.15,388.79,26.51K,-1.28%
8/2/2011,396.55,398.92,400.11,396.23,30.50K,-1.34%
8/1/2011,401.95,404.84,404.91,400.49,22.32K,-0.92%
7/29/2011,405.7,407.58,409.04,402.2,18.91K,-0.66%
7/28/2011,408.39,409.18,411.36,408.18,23.59K,-0.25%
7/27/2011,409.4,409.54,409.81,406.45,30.17K,0.00%
7/26/2011,409.39,408.93,410.79,407.31,19.65K,0.01%
7/25/2011,409.36,409.11,410.38,407.58,14.93K,0.04%
7/22/2011,409.2,412.97,412.97,408.96,18.90K,-0.93%
7/21/2011,413.06,416.24,417.06,412.21,18.27K,-0.89%
7/20/2011,416.77,410.2,416.77,410.2,21.36K,1.62%
7/19/2011,410.12,414.4,415.43,409.16,16.67K,-1.36%
7/18/2011,415.77,412.9,415.77,411.22,19.35K,0.25%
7/15/2011,414.74,419.82,419.82,412.52,19.34K,-1.00%
7/14/2011,418.93,418.07,419.58,414.27,23.98K,0.18%
7/13/2011,418.18,422.17,422.69,417.64,40.37K,0.22%
7/12/2011,417.25,422.13,423.93,416.94,32.19K,-1.84%
7/11/2011,425.09,429.41,429.63,425.08,21.47K,-1.22%
7/8/2011,430.32,428.81,431.35,428.75,20.11K,0.08%
7/7/2011,429.99,426.64,431.03,426.53,23.42K,0.39%
7/6/2011,428.3,432.15,432.8,427.84,21.98K,-0.63%
7/5/2011,431.03,427.54,434.07,427.54,25.36K,1.32%
7/4/2011,425.42,425.04,426.17,423.39,23.94K,0.03%
7/1/2011,425.29,429.91,430.04,424.26,23.92K,-1.68%
6/30/2011,432.54,435.21,435.63,432.17,24.18K,-0.47%
6/29/2011,434.6,433.07,434.92,430.91,25.76K,0.53%
6/28/2011,432.31,434.05,435.86,430.91,21.08K,-0.45%
6/27/2011,434.25,436.95,438.53,433.62,25.51K,0.20%
6/24/2011,433.4,436.17,436.2,432.79,21.92K,-0.31%
6/23/2011,434.75,436.85,440.51,434.4,19.98K,-1.11%
6/22/2011,439.63,444.28,445.49,439.29,24.94K,-0.70%
6/21/2011,442.74,432.81,442.74,432.81,29.72K,2.57%
6/20/2011,431.63,438.13,440.17,431.59,43.78K,-1.66%
6/17/2011,438.93,445.88,446.98,438.64,47.40K,-1.40%
6/16/2011,445.17,439.58,445.66,438.51,34.49K,0.84%
6/15/2011,441.45,442.85,443.41,436.24,49.90K,-0.02%
6/14/2011,441.54,441.09,452.55,440.57,61.90K,-0.26%
6/13/2011,442.69,443.49,446.12,442.02,57.63K,-0.52%
6/10/2011,445,446.54,451.81,445,41.11K,0.24%
6/9/2011,443.95,439.82,444.13,437.87,33.51K,1.00%
6/8/2011,439.57,445.43,446.99,436.15,37.45K,-0.93%
6/7/2011,443.68,443.11,448.4,441.4,31.80K,2.28%
6/6/2011,433.81,434.97,436.91,430.15,22.89K,-2.17%
6/3/2011,443.41,461.93,461.93,436.5,47.64K,-1.59%
6/2/2011,450.59,446.66,450.59,445.98,34.35K,3.42%
6/1/2011,435.69,422.98,435.69,420.88,33.94K,3.40%
5/31/2011,421.37,414.98,421.37,414.88,22.75K,2.25%
5/30/2011,412.1,417.07,417.35,412,27.11K,0.31%
5/27/2011,410.82,406.75,410.82,405.78,29.91K,3.21%
5/26/2011,398.04,386.36,398.04,371.03,47.22K,3.02%
5/25/2011,386.36,388.64,389.9,385.72,35.54K,-4.03%
5/24/2011,402.59,407.13,407.61,402.07,39.02K,-3.65%
5/23/2011,417.82,429.74,430.54,416.14,31.75K,-3.48%
5/20/2011,432.87,444.85,444.85,432.24,26.74K,-2.69%
5/19/2011,444.85,450.92,456.47,444.85,25.46K,-2.21%
5/18/2011,454.91,457.92,459.19,451.49,28.52K,-2.03%
5/17/2011,464.35,471.49,474.57,464.35,24.13K,-1.51%
5/16/2011,471.49,479.01,481.51,471.49,25.36K,-1.71%
5/13/2011,479.67,482.01,482.51,478.58,18.22K,-0.51%
5/12/2011,482.14,483.1,484.74,480.13,22.05K,-0.21%
5/11/2011,483.15,479.07,483.74,479.06,21.65K,0.39%
5/10/2011,481.29,479.01,481.69,478.58,17.97K,0.80%
5/9/2011,477.47,469.01,477.47,467.77,18.94K,1.01%
5/6/2011,472.71,472.52,473.63,470.13,23.69K,-1.37%
5/5/2011,479.29,485.96,486.99,476.48,21.99K,-1.50%
5/4/2011,486.58,483.3,488.02,482.62,21.20K,1.35%
4/29/2011,480.08,477.43,481.13,477.07,25.17K,1.51%
4/28/2011,472.93,472.17,474.65,472.17,23.60K,0.77%
4/27/2011,469.32,465.98,469.32,463.68,28.53K,1.62%
4/26/2011,461.86,463.77,468.12,461.54,28.30K,-0.81%
4/25/2011,465.62,458.99,467.01,458.99,26.29K,2.01%
4/22/2011,456.45,460.89,462.44,454.01,23.57K,-0.84%
4/21/2011,460.3,458.38,462.74,458.26,21.51K,0.39%
4/20/2011,458.5,454.57,458.5,454.29,21.04K,1.05%
4/19/2011,453.74,453.59,457.63,453.54,22.45K,-0.38%
4/18/2011,455.46,458.39,459.16,454.79,29.84K,-1.19%
4/15/2011,460.96,462.17,463.5,460.9,24.47K,0.07%
4/14/2011,460.63,459.87,462.34,459.87,24.31K,-0.08%
4/13/2011,461.01,464.21,464.74,461.01,25.95K,-0.71%
4/8/2011,464.29,462.51,464.53,462.19,20.31K,0.17%
4/7/2011,463.49,464.72,465.85,462,27.54K,-0.31%
4/6/2011,464.94,458.51,464.94,458.05,27.35K,1.69%
4/5/2011,457.2,458.19,459.1,454.86,23.34K,-0.01%
4/4/2011,457.25,459.95,460.65,457.25,24.64K,-0.42%
4/1/2011,459.17,460.8,463.11,458.55,23.35K,-0.43%
3/31/2011,461.13,462.27,465.31,460.74,27.89K,0.24%
3/30/2011,460.04,454.33,460.1,454.31,28.06K,0.47%
3/29/2011,457.88,460.68,462.31,456.02,36.12K,-0.36%
3/28/2011,459.52,458.35,463.37,456.74,24.99K,0.39%
3/25/2011,457.74,461.21,462.67,457.66,28.18K,-0.78%
3/24/2011,461.32,465.12,468.59,461.32,27.58K,-1.35%
3/23/2011,467.64,464,467.96,463.96,33.72K,0.61%
3/22/2011,464.8,470.22,470.98,464.8,37.13K,-0.74%
3/21/2011,468.25,467.17,469.52,464.78,41.79K,1.56%
3/18/2011,461.08,459.4,461.88,454.73,53.51K,0.12%
3/17/2011,460.53,461.48,468.28,457.01,36.01K,-0.66%
3/16/2011,463.58,467.17,470.64,461.57,36.31K,-1.10%
3/15/2011,468.74,470.47,476.3,468.2,37.67K,-2.33%
3/14/2011,479.9,491.95,493.2,479.9,45.60K,-3.06%
3/11/2011,495.06,490.13,496.22,490.13,43.50K,2.61%
3/10/2011,482.49,467.54,482.54,467.54,46.17K,2.55%
3/9/2011,470.51,474.8,475.19,466.72,31.21K,-1.02%
3/8/2011,475.38,471.78,477.52,471.78,29.85K,1.53%
3/7/2011,468.22,465.21,468.22,464.44,23.63K,1.96%
3/4/2011,459.23,454.73,459.23,452.61,32.86K,1.52%
3/3/2011,452.34,449.78,457.13,449.78,30.74K,-1.20%
3/2/2011,457.83,464.27,466.26,453.33,46.60K,-1.78%
3/1/2011,466.12,458.21,466.12,458.14,24.21K,1.03%
2/28/2011,461.37,467.12,474.22,461.37,34.26K,-1.20%
2/25/2011,466.96,460.57,467.97,457.96,28.62K,1.23%
2/24/2011,461.29,462.43,462.87,455.74,43.12K,-1.99%
2/23/2011,470.67,468.97,474.02,466.88,36.92K,0.14%
2/22/2011,470.02,467.4,471.68,467.4,52.16K,-2.82%
2/21/2011,483.68,497.71,497.71,481.86,50.54K,-4.02%
2/18/2011,503.92,509.1,510.75,502.55,38.44K,-1.16%
2/17/2011,509.83,510.69,511.04,505.5,35.96K,-0.64%
2/16/2011,513.11,519.55,519.7,513.11,30.00K,-0.92%
2/15/2011,517.87,509.28,517.98,509.28,34.38K,0.74%
2/14/2011,514.05,520.73,522.37,514.05,35.50K,-1.14%
2/11/2011,519.98,522.79,522.79,516.4,35.61K,-0.05%
2/10/2011,520.23,523.25,526.57,519.51,31.58K,-0.45%
2/9/2011,522.59,528.69,529.2,522.49,31.77K,0.36%
2/8/2011,520.69,515.7,521.49,515.61,24.86K,1.98%
1/28/2011,510.6,502.77,511.91,502.75,37.63K,1.58%
1/27/2011,502.68,501.25,503.43,498.11,30.03K,0.29%
1/26/2011,501.25,498.24,502.02,498.24,22.04K,-0.14%
1/25/2011,501.97,504.06,506.12,501.87,39.69K,-1.55%
1/24/2011,509.88,525.7,525.7,509.88,38.33K,-1.85%
1/21/2011,519.5,518.32,521.22,518.24,46.99K,1.47%
1/20/2011,511.98,510.17,514.05,510.17,41.21K,1.20%
1/19/2011,505.91,504.93,507.89,503.1,42.89K,1.70%
1/18/2011,497.43,497.05,501.28,496,40.80K,0.46%
1/17/2011,495.16,492.89,498.49,492.37,43.81K,1.21%
1/14/2011,489.22,487.06,490.11,486.54,41.50K,1.05%
1/13/2011,484.12,479.95,485.02,479.6,29.07K,1.19%
1/12/2011,478.45,480.82,481.65,477.49,41.21K,0.21%
1/11/2011,477.44,477.97,480.79,475.48,35.42K,-0.65%
1/10/2011,480.55,483.71,485.06,479.58,33.80K,-0.27%
1/7/2011,481.86,482.77,483.86,481.35,31.36K,-0.09%
1/6/2011,482.31,480.86,483.16,479.87,29.49K,0.08%
1/5/2011,481.91,487.94,487.94,481.91,40.58K,-0.84%
1/4/2011,485.97,485.72,487.83,481.66,29.60K,0.27%
12/31/2010,484.66,480.93,485.22,480.1,60.09K,0.68%
12/30/2010,481.4,477.2,481.51,477.2,57.07K,0.55%
12/29/2010,478.75,480.53,481.17,476.53,62.37K,-0.12%
12/28/2010,479.33,471.73,479.33,471.73,89.11K,1.33%
12/27/2010,473.05,475.64,476.05,469.64,39.25K,0.06%
12/24/2010,472.76,474.16,477.81,470.81,55.82K,-0.56%
12/23/2010,475.41,481.71,481.71,475.41,57.22K,-1.27%
12/22/2010,481.53,488.31,488.69,481.53,61.51K,-0.05%
12/21/2010,481.78,471.17,483.43,470.14,68.33K,0.73%
12/20/2010,478.29,488.3,488.3,478.29,66.94K,-1.44%
12/17/2010,485.29,483,485.29,476.27,74.15K,1.06%
12/16/2010,480.21,484.81,489.7,479.68,80.79K,-2.69%
12/15/2010,493.47,492.8,497.09,491.51,95.68K,0.78%
12/14/2010,489.65,493.72,496.42,480.64,134.95K,-0.12%
12/13/2010,490.22,485.82,490.3,485.73,81.98K,3.63%
12/10/2010,473.06,464.81,473.06,462.39,94.11K,2.74%
12/9/2010,460.45,450.59,460.79,450.16,60.57K,1.68%
12/8/2010,452.83,459.41,461.6,452.55,72.50K,-1.72%
12/7/2010,460.76,461.71,466.1,460.76,85.03K,-1.03%
12/6/2010,465.56,467.3,468.78,462.87,96.78K,0.26%
12/3/2010,464.35,462.3,467.2,462.3,71.91K,1.52%
12/2/2010,457.42,450.09,457.42,448.23,66.06K,1.66%
12/1/2010,449.93,451.02,453.55,448.13,49.06K,-0.37%
11/30/2010,451.59,450.04,456.3,450.04,66.97K,1.17%
11/29/2010,446.36,437.92,446.36,436.38,45.42K,1.46%
11/26/2010,439.94,441.88,443.68,437.29,45.40K,0.02%
11/25/2010,439.85,434.7,440.19,434.7,34.21K,1.24%
11/24/2010,434.48,430.73,434.48,427.99,30.93K,0.85%
11/23/2010,430.81,426.19,430.81,426.03,24.96K,1.08%
11/22/2010,426.19,422.71,426.19,419.98,30.14K,-0.08%
11/19/2010,426.51,434.39,434.42,426.51,27.71K,-0.98%
11/18/2010,430.72,427.74,432.05,427.74,32.42K,1.23%
11/17/2010,425.5,426.89,430.24,424.32,37.06K,-0.33%
11/16/2010,426.89,431.08,431.33,425.05,35.34K,-1.53%
11/15/2010,433.54,440.61,443.08,432.72,29.77K,-1.83%
11/12/2010,441.6,444.78,446.86,436.5,44.51K,-1.14%
11/11/2010,446.69,451.24,451.61,446.31,26.42K,-1.01%
11/10/2010,451.26,447.72,451.26,447.61,25.47K,0.41%
11/9/2010,449.4,455.58,455.65,449.4,41.96K,-1.69%
11/8/2010,457.13,457.5,458.74,454.41,32.60K,-0.03%
11/5/2010,457.27,452.41,457.27,450.09,36.94K,1.85%
11/4/2010,448.95,444.13,448.95,443.97,28.69K,1.08%
11/3/2010,444.16,445.33,445.76,442.34,26.11K,-0.48%
11/2/2010,446.3,448.62,448.87,445.6,25.53K,-1.06%
11/1/2010,451.06,451.81,451.86,449.83,22.16K,-0.35%
10/29/2010,452.63,450.5,452.79,450.29,33.40K,0.57%
10/28/2010,450.07,448.62,451.51,448.28,23.49K,0.01%
10/27/2010,450.01,455.23,455.93,448.9,28.56K,-1.12%
10/26/2010,455.12,450.23,458.23,450.23,34.95K,1.45%
10/25/2010,448.61,444.67,448.61,443.12,28.65K,0.76%
10/22/2010,445.21,444.84,446.39,441.5,27.82K,0.04%
10/21/2010,445.05,442.09,445.25,440.59,28.77K,0.65%
10/20/2010,442.17,450.79,451.04,441.16,41.25K,-2.66%
10/19/2010,454.25,458.44,459.39,451.82,33.55K,-0.73%
10/18/2010,457.59,458.44,459.35,456,26.65K,-0.17%
10/15/2010,458.39,457.07,458.39,455.73,25.25K,-0.06%
10/14/2010,458.66,459.79,460.92,457.88,23.26K,0.21%
10/13/2010,457.7,453.23,457.7,452.19,25.06K,0.74%
10/12/2010,454.32,457.19,459.94,453.72,28.58K,-1.09%
10/11/2010,459.32,457.41,461.48,456.6,23.72K,0.01%
10/8/2010,459.26,459.3,465.05,459.26,30.51K,-0.60%
10/7/2010,462.05,461.99,467.61,460.16,37.35K,0.29%
10/6/2010,460.72,452.88,460.72,452.78,38.31K,2.16%
10/5/2010,450.96,440.91,450.96,440.63,33.23K,1.15%
10/4/2010,445.83,452.38,452.38,443.98,50.09K,-1.30%
10/1/2010,451.71,454.41,455.46,451.71,35.78K,-0.62%
9/30/2010,454.52,452.71,454.52,451.28,40.63K,0.35%
9/29/2010,452.94,457.99,458,452.94,33.20K,-0.48%
9/28/2010,455.13,452.07,455.13,452.07,38.95K,1.10%
9/27/2010,450.2,451.17,452.51,449.37,37.41K,0.11%
9/24/2010,449.71,449.13,452.28,448.16,34.94K,-0.24%
9/23/2010,450.77,451.41,453.71,447.16,52.22K,-0.69%
9/22/2010,453.9,453.01,455.81,453.01,33.41K,0.13%
9/21/2010,453.32,457.73,457.92,453.32,57.42K,-0.99%
9/20/2010,457.87,462.01,462.83,457.87,55.55K,0.06%
9/17/2010,457.58,451.49,457.58,450.64,49.76K,1.79%
9/16/2010,449.52,445.69,450.85,445.49,38.08K,0.18%
9/15/2010,448.72,449.07,450.48,444.74,38.67K,-0.06%
9/14/2010,449.01,450.95,451.46,447.95,37.53K,0.39%
9/13/2010,447.27,448.97,452.47,442.43,46.34K,-0.91%
9/10/2010,451.39,463.48,464.28,451.39,53.02K,-2.65%
9/9/2010,463.68,462.53,465.69,459.86,47.98K,1.14%
9/8/2010,458.44,454.4,458.44,453.03,56.09K,-0.47%
9/7/2010,460.59,463.35,467.35,458.93,52.68K,-1.16%
9/6/2010,466,463.94,469.25,463.94,57.21K,1.58%
9/1/2010,458.75,456.48,458.75,450.93,47.06K,0.81%
8/31/2010,455.08,447.86,455.43,445.36,55.60K,2.37%
8/30/2010,444.55,439.27,445.44,439.27,34.60K,3.59%
8/27/2010,429.14,423.1,431.24,421.73,34.09K,0.48%
8/26/2010,427.07,425.54,429.12,421.81,39.74K,0.75%
8/25/2010,423.89,427.01,428.46,421.3,51.49K,-2.42%
8/24/2010,434.42,441.73,441.73,433.6,47.30K,-3.01%
8/23/2010,447.92,453.06,453.06,447.92,24.99K,-1.52%
8/20/2010,454.84,452.06,454.84,444.38,34.21K,0.58%
8/19/2010,452.23,454.5,455.94,450.07,31.55K,-0.72%
8/18/2010,455.49,461.76,462.12,453.23,37.46K,-1.73%
8/17/2010,463.52,461.89,463.87,457.19,36.70K,-0.27%
8/16/2010,464.76,458.09,464.76,456.88,42.91K,2.66%
8/13/2010,452.73,440.72,452.73,440.72,45.95K,0.97%
8/12/2010,448.4,458.03,458.59,448.25,49.74K,-3.18%
8/11/2010,463.12,463.08,465.88,458.86,40.06K,0.31%
8/10/2010,461.67,468.84,469.31,458.22,57.30K,-2.34%
8/9/2010,472.74,482.65,482.65,472.51,43.43K,-2.09%
8/6/2010,482.82,485.22,485.22,482.37,36.67K,-0.70%
8/5/2010,486.21,488.75,489.17,485.36,37.42K,-0.10%
8/4/2010,486.71,490.29,490.31,484.66,41.53K,-1.06%
8/3/2010,491.9,493.4,496.53,491.9,42.36K,0.06%
8/2/2010,491.61,494.78,495.26,491.27,37.38K,-0.47%
7/30/2010,493.91,491.3,495.1,491.3,46.04K,0.57%
7/29/2010,491.11,488.92,492.92,488.92,37.47K,0.02%
7/28/2010,491,497.4,497.86,491,46.86K,-1.34%
7/27/2010,497.67,499.03,501.86,497.67,43.17K,-0.09%
7/26/2010,498.1,501.2,501.92,498.1,42.46K,-0.44%
7/23/2010,500.31,502.79,502.87,499.73,39.66K,0.01%
7/22/2010,500.28,503.13,503.62,500.04,50.04K,-1.01%
7/21/2010,505.4,507.16,507.27,505.35,50.04K,-0.23%
7/20/2010,506.56,507.04,507.25,505.23,47.75K,-0.06%
7/19/2010,506.84,504.25,506.84,503.22,43.41K,0.12%
7/16/2010,506.21,505.47,507.12,504.17,46.03K,0.20%
7/15/2010,505.19,505.84,507.63,505.01,42.69K,-0.42%
7/14/2010,507.34,512.22,512.81,507.34,53.21K,-0.34%
7/13/2010,509.08,505.42,509.86,502.58,47.03K,1.83%
7/12/2010,499.93,499.83,500.39,497.16,36.91K,0.09%
7/9/2010,499.46,499.05,501.11,498.96,30.83K,0.18%
7/8/2010,498.55,502.06,502.2,498.55,42.42K,0.33%
7/7/2010,496.91,502.5,503.84,496.91,46.41K,-0.78%
7/6/2010,500.82,505.75,505.75,500.7,52.54K,-1.13%
7/5/2010,506.54,505.67,507.08,504.54,39.62K,0.57%
7/2/2010,503.65,505.15,505.55,502.5,42.32K,-0.07%
7/1/2010,504.02,504.11,506.61,503.65,47.26K,-0.62%
6/30/2010,507.14,501.19,507.14,501.06,59.18K,-0.70%
6/29/2010,510.71,509.84,511.37,509.46,46.61K,0.68%
6/28/2010,507.28,505.37,507.71,505.26,48.06K,0.43%
6/25/2010,505.12,506.06,509.57,505.12,52.23K,-1.28%
6/24/2010,511.67,513.57,514.95,511.67,53.14K,-0.22%
6/23/2010,512.82,510.27,514.4,508.84,49.29K,0.04%
6/22/2010,512.63,513.23,515.39,511.31,78.39K,-0.41%
6/21/2010,514.75,515.08,515.76,513.95,48.63K,0.70%
6/18/2010,511.18,511.93,514.04,509.35,63.45K,0.08%
6/17/2010,510.76,510.3,511.16,508.36,53.97K,0.01%
6/16/2010,510.72,510.35,513.07,510.35,51.05K,0.53%
6/15/2010,508.01,509.3,510.18,506.5,48.88K,-0.06%
6/14/2010,508.32,506.55,509.35,506.31,46.15K,0.80%
6/11/2010,504.29,505.07,506.75,504.29,44.68K,0.76%
6/10/2010,500.51,497,500.61,495.4,33.46K,0.59%
6/9/2010,497.56,500.12,502.53,497.24,34.34K,0.07%
6/8/2010,497.19,494.08,497.95,493.2,38.51K,0.06%
6/7/2010,496.89,498.94,502.18,494.98,52.05K,-2.64%
6/4/2010,510.37,511.85,513,508.75,52.56K,-0.15%
6/3/2010,511.16,516.15,516.22,511.16,51.12K,0.08%
6/2/2010,510.74,505.18,511.1,504.79,40.66K,0.40%
6/1/2010,508.68,505.18,509.13,503.65,37.92K,0.24%
5/31/2010,507.44,510.54,513.44,506.32,44.81K,-1.08%
5/28/2010,512.99,509.47,513.34,506.43,58.91K,3.18%
5/27/2010,497.16,491.63,497.16,489.75,41.76K,0.91%
5/26/2010,492.69,491.45,492.69,488.29,41.38K,1.32%
5/25/2010,486.25,484.8,490.33,482.86,43.97K,0.01%
5/24/2010,486.19,485.1,489.62,479.56,44.28K,0.52%
5/21/2010,483.69,487.76,490.3,482.16,61.06K,-3.94%
5/20/2010,503.55,481.8,503.55,481.68,59.96K,1.75%
5/19/2010,494.9,503.66,504.57,494.9,60.06K,-2.64%
5/18/2010,508.3,510.49,510.75,505.13,45.37K,-0.58%
5/17/2010,511.27,521.3,521.67,509.5,55.11K,-1.81%
5/14/2010,520.72,522.92,523.48,519.98,45.57K,0.34%
5/13/2010,518.93,521.93,524.2,516.11,60.29K,-0.13%
5/12/2010,519.6,527.52,527.52,519.6,69.35K,-2.76%
5/11/2010,534.36,537.85,539.93,532.72,69.19K,0.00%
5/10/2010,534.38,541.49,541.49,532.4,82.68K,-1.41%
5/7/2010,542.03,548.22,548.22,536.51,112.50K,-1.36%
5/6/2010,549.51,549.19,551.4,547.02,81.31K,0.27%
5/5/2010,548.01,548.75,551.39,546.13,86.72K,-0.20%
5/4/2010,549.12,544.52,550.61,544.52,89.16K,1.24%
4/29/2010,542.37,541.44,542.74,541.19,74.88K,0.59%
4/28/2010,539.2,536.08,539.83,536.08,60.98K,0.65%
4/27/2010,535.72,532.58,536.23,531.57,57.60K,0.85%
4/26/2010,531.21,531.69,535.41,531.21,69.63K,0.36%
4/22/2010,529.31,521.9,534.53,521.9,79.84K,1.85%
4/21/2010,519.7,517.54,520.2,517.54,56.68K,0.87%
4/20/2010,515.2,517.36,519.72,515.2,58.67K,-0.30%
4/19/2010,516.74,521.35,521.69,516.74,61.10K,-1.01%
4/16/2010,522.03,523.72,523.99,521.53,63.13K,0.10%
4/15/2010,521.49,521.01,521.49,518.39,53.71K,1.02%
4/14/2010,516.21,518.57,518.74,515.81,45.15K,-0.34%
4/13/2010,517.98,521.04,523.23,517.98,53.75K,-0.38%
4/12/2010,519.93,522.12,523.16,519.5,54.42K,0.49%
4/9/2010,517.42,517.06,519.61,516.4,63.63K,0.29%
4/8/2010,515.93,515.72,519.4,514.74,55.89K,0.02%
4/7/2010,515.82,516.21,517.26,512.54,51.48K,0.10%
4/6/2010,515.33,517.48,520.31,515.33,68.80K,0.10%
4/5/2010,514.79,514.17,516.27,513.45,44.73K,0.84%
4/2/2010,510.48,510.38,513.1,508.54,43.47K,0.45%
4/1/2010,508.18,500.31,508.91,499.99,53.67K,1.79%
3/31/2010,499.24,501.85,504,499.24,52.76K,-0.30%
3/30/2010,500.72,504.71,506.29,500.72,59.88K,-0.98%
3/29/2010,505.67,506.7,509.15,504.05,37.75K,0.07%
3/26/2010,505.3,505.51,506.4,501.64,63.12K,0.38%
3/25/2010,503.39,507.85,508.83,502.16,52.07K,-1.70%
3/24/2010,512.12,511.05,512.87,508.75,46.05K,1.10%
3/23/2010,506.53,512.21,513.07,506.53,45.89K,-0.99%
3/22/2010,511.58,515.71,517.79,511.58,42.56K,-0.85%
3/19/2010,515.99,520.14,521.22,515.99,54.36K,-0.72%
3/18/2010,519.73,515.24,519.73,510.47,46.31K,1.74%
3/17/2010,510.85,519.9,520.14,510.85,51.32K,-1.01%
3/16/2010,516.08,526.06,529.55,516.08,67.29K,-2.97%
3/15/2010,531.86,538.01,538.01,531.55,56.57K,0.07%
3/12/2010,531.51,528.9,531.51,526.7,55.97K,1.31%
3/11/2010,524.64,526.93,529.53,524.37,52.45K,-0.20%
3/10/2010,525.67,526.28,529.63,522.81,57.90K,-0.30%
3/9/2010,527.27,520.75,527.3,520.13,62.41K,1.18%
3/8/2010,521.12,517,522.83,517,55.97K,1.51%
3/5/2010,513.39,512.72,514.47,509.61,45.56K,0.29%
3/4/2010,511.91,510.93,516.77,510.93,50.96K,0.90%
3/3/2010,507.32,505.04,507.32,501.96,37.83K,1.26%
3/2/2010,501,503.98,505.59,500.08,43.30K,-0.40%
3/1/2010,503.01,502.57,505.34,502.43,35.08K,1.23%
2/26/2010,496.91,494.31,496.91,491.97,39.28K,0.39%
2/25/2010,494.99,497.5,500.24,493.73,28.38K,0.08%
2/24/2010,494.59,492.89,494.85,490.21,27.43K,-0.34%
2/23/2010,496.29,504.52,504.52,496.29,27.08K,-2.69%
2/22/2010,510.02,513.19,513.19,507.93,21.17K,0.60%
2/12/2010,507,505.34,508.72,504.78,23.33K,1.41%
2/11/2010,499.94,492.99,499.97,491.86,21.91K,1.84%
2/10/2010,490.91,486.86,491.17,486.86,19.69K,1.66%
2/9/2010,482.89,486.97,488.77,482.38,25.21K,-1.69%
2/8/2010,491.2,488.86,491.65,487.72,21.68K,-0.37%
2/5/2010,493.04,495.67,501.06,491.05,33.69K,-2.14%
2/4/2010,503.83,496.25,504.35,496.02,36.96K,1.69%
2/3/2010,495.48,490.32,495.85,490.12,26.57K,1.55%
2/2/2010,487.93,489.62,490.86,486.24,27.41K,0.20%
2/1/2010,486.95,482.93,486.95,481.84,23.14K,1.04%
1/29/2010,481.96,481.49,484.15,477.11,26.56K,0.04%
1/28/2010,481.76,484.67,487.81,481.47,23.07K,-0.96%
1/27/2010,486.41,496.86,498.2,486.41,33.82K,-2.31%
1/26/2010,497.9,490.12,497.9,490.12,33.76K,3.53%
1/25/2010,480.91,476.75,481.04,476.75,21.33K,0.70%
1/22/2010,477.59,474.1,481.69,471.85,30.08K,-0.17%
1/21/2010,478.42,481.97,489.47,477.8,41.82K,-2.26%
1/20/2010,489.5,498.73,499.15,489.5,35.90K,-1.21%
1/19/2010,495.51,489.84,498.1,489.77,33.64K,1.72%
1/18/2010,487.13,499.08,499.24,487.13,41.42K,-3.62%
1/15/2010,505.42,509.19,512.63,503.29,37.13K,-1.35%
1/14/2010,512.33,516.44,517.72,509.25,36.06K,0.73%
1/13/2010,508.61,495.72,508.61,485.75,55.05K,2.07%
1/12/2010,498.31,511.24,516.75,498.31,52.74K,-3.25%
1/11/2010,515.06,522.78,524.06,512.15,44.78K,-1.12%
1/8/2010,520.9,540.95,544.49,520.9,84.72K,-2.33%
1/7/2010,533.34,536.78,540.77,530.68,75.68K,-0.21%
1/6/2010,534.46,529.47,538.84,526.37,67.36K,0.36%
1/5/2010,532.53,529.23,539.39,529.23,70.05K,2.99%
1/4/2010,517.05,501.74,517.05,501.74,44.92K,4.50%
12/31/2009,494.77,502.84,504.84,494.77,70.46K,-0.12%
12/30/2009,495.36,484.25,495.36,483.07,56.44K,2.25%
12/29/2009,484.45,487.56,493.67,483.76,71.78K,-1.65%
12/28/2009,492.57,490.68,499.02,485.76,50.08K,-0.51%
12/25/2009,495.08,487.92,495.76,487.19,53.66K,3.33%
12/24/2009,479.13,469.21,479.13,464.39,51.98K,1.78%
12/23/2009,470.75,464.13,471.35,463.33,41.08K,1.18%
12/22/2009,465.24,468.03,470.93,462.87,48.11K,0.92%
12/21/2009,460.99,457.08,460.99,452.55,35.20K,3.98%
12/18/2009,443.34,440.88,449.55,440.88,53.78K,1.95%
12/17/2009,434.87,432.42,436.41,427.06,39.94K,-1.64%
12/16/2009,442.1,452.17,452.17,440.2,37.04K,-3.77%
12/15/2009,459.44,458.44,463.42,454.84,29.64K,0.23%
12/14/2009,458.39,449.25,460.8,447.89,45.70K,3.20%
12/11/2009,444.16,450.6,452.52,442.61,39.32K,-3.17%
12/10/2009,458.72,474.55,474.55,458.65,38.06K,-2.53%
12/9/2009,470.63,473.31,474.58,468.4,46.18K,-3.65%
12/8/2009,488.47,494.64,495.95,485.56,33.73K,-2.03%
12/7/2009,498.61,495.43,498.61,491.56,27.77K,0.74%
12/4/2009,494.96,499.87,499.98,493.41,34.84K,0.03%
12/3/2009,494.8,494.61,502.14,485.59,42.46K,-0.87%
12/2/2009,499.14,507.47,514.83,499.14,53.49K,-3.06%
12/1/2009,514.92,513.42,518.32,512.15,43.29K,2.14%
11/30/2009,504.12,494.12,506.66,494.12,38.53K,2.75%
11/27/2009,490.62,464.72,503.13,461.48,68.76K,1.66%
11/26/2009,482.6,495.6,495.6,479.38,40.27K,-4.13%
11/25/2009,503.41,519.74,519.74,503.24,66.96K,-4.50%
11/24/2009,527.13,535.59,538.79,526.93,45.88K,-1.89%
11/23/2009,537.29,551.92,553.4,537.29,50.34K,-3.34%
11/20/2009,555.84,558.49,562.28,554.21,53.20K,-0.75%
11/19/2009,560.05,556.72,562.64,553.1,62.59K,1.12%
11/18/2009,553.83,547.17,553.83,543.96,51.77K,1.23%
11/17/2009,547.08,549.18,550.13,543.61,50.98K,0.25%
11/16/2009,545.7,550.97,554.54,545.7,47.99K,-0.46%
11/13/2009,548.21,540.64,549.22,536.9,48.50K,0.41%
11/12/2009,545.98,541.36,550.78,540.58,50.00K,1.56%
11/11/2009,537.59,526.29,537.59,523.05,43.96K,2.52%
11/10/2009,524.4,534.78,535.71,520,52.49K,-1.81%
11/9/2009,534.09,544.91,547.28,534.09,47.71K,-3.75%
11/6/2009,554.88,565.7,569.71,554.88,61.06K,-0.12%
11/5/2009,555.54,545.59,556.57,542.31,57.33K,3.35%
11/4/2009,537.53,537.82,550.29,533.23,60.28K,-0.39%
11/3/2009,539.65,557.05,557.05,539.46,64.65K,-3.93%
11/2/2009,561.71,565.85,565.85,559.98,64.75K,-4.33%
10/30/2009,587.12,590.85,594.73,583.75,67.73K,0.97%
10/29/2009,581.49,588.23,588.23,575.73,86.78K,-3.06%
10/28/2009,599.86,602.97,604.82,596.34,70.54K,0.52%
10/27/2009,596.78,602.61,602.61,590.71,95.58K,-2.06%
10/26/2009,609.34,615.58,623.71,608.26,86.90K,-1.03%
10/23/2009,615.68,626.14,633.21,615.68,137.06K,-1.35%
10/22/2009,624.1,619.53,625.02,619.05,98.26K,0.91%
10/21/2009,618.48,617.14,622.26,614.73,93.97K,0.31%
10/20/2009,616.58,615.27,617.08,613.62,91.28K,1.56%
10/19/2009,607.11,609.03,612.01,605.8,90.07K,-0.40%
10/16/2009,609.54,616.44,619.52,609.54,123.42K,-1.27%
10/15/2009,617.38,612.02,626.11,612.02,107.21K,1.94%
10/14/2009,605.65,590.84,605.65,590.84,85.91K,2.67%
10/13/2009,589.89,594.2,597.4,589.49,85.58K,-0.74%
10/12/2009,594.3,588.68,595.69,587.11,76.23K,2.12%
10/9/2009,581.99,575.39,582.52,575.39,70.09K,1.77%
10/8/2009,571.84,570.46,571.84,566.04,52.42K,0.96%
10/7/2009,566.42,560.79,569.58,560.22,47.37K,2.61%
10/6/2009,552.03,554.08,557.08,550.49,44.41K,0.55%
10/5/2009,549,553.21,556.55,543.2,49.97K,-0.13%
10/2/2009,549.73,552.97,556.16,544.32,77.26K,-3.38%
10/1/2009,568.99,581.8,581.8,568.99,65.33K,-2.05%
9/30/2009,580.9,583.16,586.26,578.32,75.12K,-0.29%
9/29/2009,582.59,582.08,587.87,581.23,85.02K,0.10%
9/28/2009,582.02,585.83,590.91,582.02,75.63K,-0.14%
9/25/2009,582.84,574.1,582.84,574.1,77.64K,1.40%
9/24/2009,574.78,576.83,583.64,572.16,72.77K,-1.26%
9/23/2009,582.11,587.4,594.32,582.11,91.82K,-0.13%
9/22/2009,582.85,578.64,585.51,577.87,75.33K,0.84%
9/21/2009,577.97,578.32,581.01,577.96,69.19K,1.22%
9/18/2009,571.01,561.66,571.01,561.66,65.82K,1.75%
9/17/2009,561.19,559.35,564.23,553.2,76.60K,0.76%
9/16/2009,556.98,560.46,562.49,556.98,68.35K,0.04%
9/15/2009,556.75,558.43,562.23,553.3,72.35K,0.03%
9/14/2009,556.59,551.7,559.71,551.7,65.46K,1.57%
9/11/2009,547.99,548.99,549.62,547.84,63.00K,1.44%
9/10/2009,540.19,535.52,541.9,535.39,52.98K,0.76%
9/9/2009,536.11,539.9,542,536.11,57.25K,-0.32%
9/8/2009,537.81,529.96,538.59,529.76,49.01K,2.54%
9/7/2009,524.51,528.16,528.16,513.49,60.73K,-0.75%
9/4/2009,528.49,543.01,544.31,528.49,78.74K,-2.28%
9/3/2009,540.81,541,548.38,539.47,68.05K,-1.26%
9/1/2009,547.69,545.05,549.59,542.41,73.20K,0.17%
8/31/2009,546.78,541.89,547.38,541.89,75.09K,1.91%
8/28/2009,536.53,533.61,536.53,530.66,58.22K,1.80%
8/27/2009,527.04,527.13,529.67,523.18,49.98K,0.21%
8/26/2009,525.95,529.97,532.74,525.95,55.52K,-0.55%
8/25/2009,528.85,532.01,532.91,527.04,69.58K,0.12%
8/24/2009,528.2,522.15,528.84,522.15,58.26K,1.74%
8/21/2009,519.17,522.11,530.45,519.17,84.12K,1.03%
8/20/2009,513.9,513.84,515.24,510.4,62.04K,1.07%
8/19/2009,508.46,505,508.46,503.36,46.80K,1.76%
8/18/2009,499.69,496.79,501.63,495.46,48.15K,-0.08%
8/17/2009,500.08,505.49,508.51,500.08,45.76K,-1.36%
8/14/2009,506.99,503.7,509.27,502.65,57.91K,0.68%
8/13/2009,503.58,501.99,506.6,501.99,70.35K,1.29%
8/12/2009,497.16,498.76,501.57,496.8,64.87K,0.61%
8/11/2009,494.17,490.96,494.68,490.46,50.88K,0.60%
8/10/2009,491.2,485.92,492.33,483.68,48.04K,2.19%
8/7/2009,480.65,480.42,483.46,478.64,42.23K,-0.16%
8/6/2009,481.44,481.61,490.99,481.27,60.75K,0.03%
8/5/2009,481.29,474.38,481.29,472.33,42.21K,0.99%
8/4/2009,476.59,475.09,477.61,472.64,46.18K,1.85%
8/3/2009,467.93,466.82,473.25,465.36,35.11K,0.25%
7/31/2009,466.76,457.55,466.76,457.55,38.51K,3.29%
7/30/2009,451.91,451.8,455.23,444.95,31.55K,-1.34%
7/29/2009,458.04,464.39,470.23,458.04,36.28K,-1.07%
7/28/2009,462.98,467.34,472.58,462.68,61.31K,-1.43%
7/27/2009,469.71,462.25,470.19,460.22,62.33K,3.30%
7/24/2009,454.71,444.96,454.71,444.96,28.54K,4.72%
7/23/2009,434.2,417.65,434.2,417.21,25.76K,3.51%
7/22/2009,419.48,423.4,423.4,419.08,20.86K,0.73%
7/21/2009,416.43,412.97,418.22,412.23,26.24K,0.86%
7/20/2009,412.88,415.29,415.31,411.39,28.74K,-3.68%
7/17/2009,428.67,431.94,431.94,427.75,25.58K,-1.11%
7/16/2009,433.47,438.07,440.43,432.22,30.06K,1.50%
7/15/2009,427.05,424.1,430.78,424.1,23.31K,2.03%
7/14/2009,418.55,425.09,425.47,415.81,33.26K,-1.90%
7/13/2009,426.67,435.83,435.83,426.67,29.90K,-2.77%
7/10/2009,438.83,445.82,445.98,437.33,34.19K,-1.70%
7/9/2009,446.4,450.12,452.08,445.43,27.36K,-0.09%
7/8/2009,446.79,442.99,448.96,440.23,32.75K,-0.19%
7/7/2009,447.63,450.48,455.4,446.93,47.81K,-1.46%
7/6/2009,454.27,442.4,454.27,442.29,33.62K,4.32%
7/3/2009,435.44,425.11,435.44,425.11,28.63K,0.38%
7/2/2009,433.79,427.89,436.91,422.35,43.04K,0.88%
7/1/2009,430,439.58,439.58,429.46,45.21K,-4.08%
6/30/2009,448.29,462.51,462.51,447.65,40.28K,-2.63%
6/29/2009,460.42,461.99,465.99,459.69,28.87K,-0.21%
6/26/2009,461.37,453.42,461.37,453.31,39.12K,1.68%
6/25/2009,453.76,471.37,471.37,453.28,52.74K,-0.54%
6/24/2009,456.22,440.7,457.49,440.7,52.65K,4.03%
6/23/2009,438.55,442.46,442.46,437.44,31.95K,-4.27%
6/22/2009,458.11,458.36,458.47,458.11,41.62K,-3.60%
6/19/2009,475.22,485.82,486.87,472.11,50.36K,-0.85%
6/18/2009,479.27,476.56,487.61,474.69,57.23K,1.44%
6/17/2009,472.47,465.32,472.47,455.78,68.65K,0.11%
6/16/2009,471.97,477.52,477.52,471.07,46.31K,-4.37%
6/15/2009,493.52,506,506,487.27,75.63K,-3.15%
6/12/2009,509.59,520.28,525.22,509.06,66.36K,-0.33%
6/11/2009,511.27,499.68,514.38,499.68,64.25K,2.77%
6/10/2009,497.51,509.11,510.26,494.6,101.78K,-2.92%
6/9/2009,512.46,503.65,514.73,503.65,78.25K,2.19%
6/8/2009,501.49,488.98,501.49,488.98,32.67K,4.76%
6/5/2009,478.72,464.66,479.16,464.66,47.09K,4.48%
6/4/2009,458.19,446.18,458.43,446.18,60.65K,3.01%
6/3/2009,444.79,443.22,447.33,442.55,57.55K,0.96%
6/2/2009,440.56,436.04,446.08,436.04,52.80K,3.31%
6/1/2009,426.43,418.75,427.63,418.44,42.48K,3.59%
5/29/2009,411.64,419.43,420.3,409,48.05K,-0.92%
5/28/2009,415.45,421.88,421.9,414.68,57.83K,-2.29%
5/27/2009,425.17,426.51,431.39,423.2,59.29K,0.03%
5/26/2009,425.03,425.08,429.92,423.96,54.68K,0.78%
5/25/2009,421.75,409.45,422.06,409.45,45.67K,4.24%
5/22/2009,404.58,408.26,410.34,400.93,71.47K,-1.92%
5/21/2009,412.51,410.9,416.9,410.9,63.70K,0.52%
5/20/2009,410.38,402.37,412.21,402.37,60.80K,2.36%
5/19/2009,400.9,399.64,404.35,399.32,53.88K,2.57%
5/18/2009,390.85,390.36,395.44,390.36,50.62K,0.18%
5/15/2009,390.16,379.37,390.16,379.37,52.79K,3.56%
5/14/2009,376.75,372.49,376.75,368.06,52.84K,-0.40%
5/13/2009,378.25,382.66,386.3,378.25,52.43K,-0.97%
5/12/2009,381.97,374.11,382.05,371.12,45.74K,2.42%
5/11/2009,372.95,371.33,376.92,370.36,43.66K,1.84%
5/8/2009,366.22,363.92,370.68,363.92,49.23K,0.65%
5/7/2009,363.85,357.99,364.45,357.99,42.06K,3.92%
5/6/2009,350.14,356.08,357.51,348.83,78.91K,-0.34%
5/5/2009,351.32,352.49,352.56,351.14,27.65K,4.36%
5/4/2009,336.64,336.31,336.64,336.31,14.33K,4.67%
4/29/2009,321.63,315.67,321.63,315.44,25.85K,1.88%
4/28/2009,315.71,311.1,315.71,310.44,22.10K,0.64%
4/27/2009,313.69,315.61,316.76,311.12,21.54K,1.22%
4/24/2009,309.9,308.62,309.9,304.49,28.91K,-1.68%
4/23/2009,315.2,320.49,324.89,315.2,29.05K,-2.07%
4/22/2009,321.86,313.87,323.88,313.87,54.04K,2.91%
4/21/2009,312.77,309.84,312.77,305,27.13K,-1.92%
4/20/2009,318.89,319.21,319.62,318.85,18.21K,-4.56%
4/17/2009,334.14,341.19,341.19,329.29,68.40K,-2.83%
4/16/2009,343.88,346.19,346.19,339.71,45.42K,1.35%
4/15/2009,339.29,344.09,347.81,338.57,62.25K,-2.24%
4/14/2009,347.07,344.19,347.77,339.18,53.58K,2.08%
4/13/2009,340.01,334.43,340.01,334.43,27.90K,4.60%
4/10/2009,325.05,323.73,325.89,323.73,30.44K,4.28%
4/9/2009,311.72,316.73,316.73,309.97,35.58K,-0.65%
4/8/2009,313.76,316.65,328.45,313.39,55.23K,-2.67%
4/7/2009,322.36,313.72,322.36,309.82,49.34K,3.89%
4/3/2009,310.28,306.61,310.28,306.61,42.34K,4.37%
4/2/2009,297.3,293.95,297.3,292.38,29.42K,2.69%
4/1/2009,289.52,282.07,289.52,282.07,22.18K,3.15%
3/31/2009,280.67,278.53,280.67,276.59,22.96K,-0.61%
3/30/2009,282.38,281.6,287.09,281.06,26.28K,-1.75%
3/27/2009,287.41,292.64,292.85,287.41,35.64K,0.41%
3/26/2009,286.25,285.25,286.25,283.27,26.99K,3.10%
3/25/2009,277.63,270.03,278.29,269.64,28.35K,2.59%
3/24/2009,270.62,271.17,271.36,269.52,24.72K,4.02%
3/23/2009,260.16,264.86,265.11,260.16,17.35K,-2.42%
3/20/2009,266.62,264.76,269.9,264.76,16.70K,-0.16%
3/19/2009,267.04,272.92,276.81,267.04,32.73K,-2.32%
3/18/2009,273.39,273.29,273.39,272.42,28.92K,3.87%
3/17/2009,263.2,257.6,263.2,257.6,22.00K,3.39%
3/16/2009,254.56,252.68,254.56,252.45,12.27K,1.24%
3/13/2009,251.44,252.55,253.23,251.44,12.87K,0.17%
3/12/2009,251.01,251.87,254.42,249.76,19.72K,-1.89%
3/11/2009,255.85,258.42,258.42,255.85,17.79K,1.58%
3/10/2009,251.88,249.71,251.88,248,12.79K,1.63%
3/9/2009,247.85,246.99,247.85,246.52,10.55K,0.88%
3/6/2009,245.7,244.6,245.7,243.76,7.90K,-0.40%
3/5/2009,246.68,249.69,249.69,246.68,8.67K,0.95%
3/4/2009,244.36,243.07,245.37,242.92,7.87K,1.20%
3/3/2009,241.46,241.79,242.51,240.96,10.10K,-2.50%
3/2/2009,247.66,244.23,247.74,244.23,8.97K,0.78%
2/27/2009,245.74,239.75,246.06,239.69,11.33K,1.32%
2/26/2009,242.53,241.78,242.76,237.88,13.56K,-0.74%
2/25/2009,244.33,241.9,244.46,241.45,10.04K,3.75%
2/24/2009,235.5,236.57,236.7,234.66,11.58K,-3.49%
2/23/2009,244.02,247.04,247.64,243.81,11.35K,-3.39%
2/20/2009,252.57,252.42,252.57,250.54,8.08K,-0.89%
2/19/2009,254.85,257.31,258.21,253.37,9.55K,-0.09%
2/18/2009,255.09,255.18,256.74,254.2,11.31K,-3.03%
2/17/2009,263.07,268.76,269.3,263.07,11.43K,-3.39%
2/16/2009,272.31,274.86,274.91,272.07,5.57K,-0.80%
2/13/2009,274.51,274.21,275.29,274.21,5.62K,-0.57%
2/12/2009,276.09,275.37,277.83,275.37,8.39K,-0.05%
2/11/2009,276.22,275.06,276.71,274.83,7.74K,-2.06%
2/10/2009,282.02,282.82,283.15,281.6,6.78K,-1.93%
2/9/2009,287.57,285.55,287.83,284.29,5.77K,2.11%
2/6/2009,281.63,279.74,281.63,277.06,7.48K,1.38%
2/5/2009,277.81,284.34,284.34,277.81,7.58K,-2.90%
2/4/2009,286.11,286.83,290.99,286.11,5.68K,-0.89%
2/3/2009,288.69,291.6,292.18,288.69,8.20K,-2.97%
2/2/2009,297.52,301.12,301.3,297.52,5.36K,-1.88%
1/23/2009,303.21,300.38,303.21,300.38,4.62K,0.69%
1/22/2009,301.12,300.68,302.29,300.68,4.67K,0.36%
1/21/2009,300.04,300.92,301.97,300.02,5.23K,-0.93%
1/20/2009,302.86,303.11,303.53,302.74,5.29K,-0.70%
1/19/2009,304.98,305.89,306.38,304.53,4.75K,-0.37%
1/16/2009,306.12,305.72,307.1,305.04,7.61K,0.69%
1/15/2009,304.01,304.31,305.54,304.01,6.37K,-1.29%
1/14/2009,307.98,306.14,310.33,306.14,8.68K,0.28%
1/13/2009,307.13,308.57,309.16,306.92,8.64K,-1.62%
1/12/2009,312.18,311.24,312.65,310.33,6.52K,-0.39%
1/9/2009,313.4,313.75,313.82,312.12,8.48K,-0.24%
1/8/2009,314.15,315.92,318.79,313.04,14.94K,-1.70%
1/7/2009,319.58,320.4,322.59,319.29,14.75K,1.76%
1/6/2009,314.04,312.91,315.02,312.88,12.97K,0.68%
1/5/2009,311.91,308.77,311.91,308.25,7.92K,-0.46%
1/2/2009,313.34,312.49,313.34,312.18,5.63K,-0.72%
12/31/2008,315.62,318.82,318.82,314.37,15.72K,-0.22%
12/30/2008,316.32,310.61,316.32,310.29,15.49K,2.51%
12/29/2008,308.56,306.45,308.56,306.45,8.53K,1.35%
12/26/2008,304.46,300.91,304.46,300.46,10.20K,0.75%
12/25/2008,302.19,304.29,304.37,301.93,9.32K,-0.61%
12/24/2008,304.05,298.78,304.05,298.66,12.20K,0.04%
12/23/2008,303.93,303.79,304.67,301.74,20.28K,-1.97%
12/22/2008,310.05,314.36,314.76,310.05,16.03K,0.91%
12/19/2008,307.26,305.43,309.93,305.43,15.59K,0.56%
12/18/2008,305.56,301.34,305.56,300.28,12.23K,1.51%
12/17/2008,301.02,295.04,301.77,293.09,15.40K,1.55%
12/16/2008,296.42,305.65,305.65,296.21,12.46K,-3.85%
12/15/2008,308.28,308.02,308.28,303.68,10.44K,2.92%
12/12/2008,299.54,295.51,299.54,295.25,12.39K,3.67%
12/11/2008,288.93,285.56,289.48,284.06,7.70K,0.73%
12/10/2008,286.85,290.05,290.22,286.85,9.96K,-2.20%
12/9/2008,293.3,285.56,293.3,285.53,9.37K,1.60%
12/8/2008,288.69,291.83,292.36,287.9,14.46K,-3.67%
12/5/2008,299.68,303.83,303.91,298.8,10.28K,-2.89%
12/4/2008,308.6,306.44,310.85,306.44,10.80K,0.78%
12/3/2008,306.22,307.9,308.12,304.28,8.92K,-0.40%
12/2/2008,307.45,305.95,307.93,305.87,8.81K,-2.31%
12/1/2008,314.71,313.33,317.37,310.03,11.22K,-0.01%
11/28/2008,314.74,311.36,314.74,311.36,12.99K,3.69%
11/27/2008,303.54,308.57,309.59,303.54,13.27K,-2.63%
11/26/2008,311.74,318.19,318.2,311.74,11.98K,-2.68%
11/25/2008,320.33,320.14,320.33,317.64,11.34K,0.75%
11/24/2008,317.93,322.79,322.79,317.93,13.28K,-0.32%
11/21/2008,318.96,315.5,322.35,315.23,17.62K,-2.08%
11/20/2008,325.74,326.56,328.64,324.9,15.72K,-3.31%
11/19/2008,336.89,342.93,342.93,336.89,10.01K,-1.12%
11/18/2008,340.69,338.61,342,338.46,12.10K,-1.26%
11/17/2008,345.05,346.89,348.93,345.05,10.76K,-1.99%
11/14/2008,352.07,357.75,357.75,351.72,14.14K,1.68%
11/13/2008,346.24,334.51,347.57,334.51,16.18K,1.14%
11/12/2008,342.33,339.01,342.33,338.72,14.91K,-2.67%
11/11/2008,351.71,355.5,356.54,351.36,15.96K,-3.90%
11/10/2008,366,368.38,372.27,365.73,17.06K,0.01%
11/7/2008,365.97,366.25,371.65,364.99,17.34K,-3.57%
11/6/2008,379.51,371.58,388.27,369.55,30.35K,0.44%
11/5/2008,377.83,377.79,377.83,376.99,16.30K,4.53%
11/4/2008,361.44,349.04,363.15,348.57,19.52K,3.67%
11/3/2008,348.64,347.73,351.1,343.74,17.83K,0.46%
10/31/2008,347.05,343.22,347.05,342.66,14.58K,3.11%
10/30/2008,336.57,330.29,337.14,328.2,17.56K,1.49%
10/29/2008,331.62,336.75,336.95,328.7,23.32K,2.73%
10/28/2008,322.8,313.63,322.8,313.63,18.20K,-1.97%
10/27/2008,329.28,329.43,330.37,329.04,14.72K,-4.59%
10/24/2008,345.11,346.51,348.25,345.11,13.18K,-4.25%
10/23/2008,360.43,361.21,363.17,359.47,13.53K,-3.86%
10/22/2008,374.91,369.88,374.91,369.88,13.24K,-1.32%
10/21/2008,379.94,379.53,379.94,373.56,16.99K,2.46%
10/20/2008,370.8,377.2,377.99,370.75,12.89K,-3.06%
10/17/2008,382.51,385.77,386.06,382.03,11.69K,-0.55%
10/16/2008,384.61,380.44,388.42,380.44,18.40K,-3.16%
10/15/2008,397.15,399.86,399.86,388.29,26.62K,2.01%
10/14/2008,389.33,381.94,389.33,381.94,9.13K,4.75%
10/13/2008,371.67,377.77,381.07,371.4,13.69K,-1.95%
10/10/2008,379.06,379.1,381.9,378.66,16.48K,-4.68%
10/9/2008,397.68,389.98,410.01,389.98,21.42K,-0.91%
10/8/2008,401.33,397.2,402.37,396.88,17.18K,-3.12%
10/7/2008,414.24,413.63,415.12,413.63,10.70K,-4.49%
10/6/2008,433.71,436.7,437.37,432.12,14.84K,-4.08%
10/3/2008,452.14,449.44,456.56,449.44,12.31K,-1.76%
10/2/2008,460.25,466.11,466.93,454.17,15.66K,1.29%
10/1/2008,454.41,463.26,464.36,448.03,19.83K,-0.50%
9/30/2008,456.7,457.26,457.26,456.58,4.73K,-4.66%
9/29/2008,479,476.72,487.24,472.42,18.94K,-0.99%
9/26/2008,483.81,490.26,490.26,475.6,22.35K,2.84%
9/25/2008,470.43,459.06,470.43,459.06,18.08K,3.38%
9/24/2008,455.05,461.19,465.62,454.55,14.39K,-2.32%
9/23/2008,465.87,455.62,474.63,452.76,39.62K,1.31%
9/22/2008,459.86,459.64,459.87,459.57,14.33K,4.74%
9/19/2008,439.06,434.14,439.15,434.14,25.53K,4.72%
9/18/2008,419.28,417.24,419.28,416.88,12.92K,-4.11%
9/17/2008,437.24,436.24,438.79,436.24,14.45K,-4.10%
9/16/2008,455.95,466.16,466.16,455.95,17.09K,-4.36%
9/15/2008,476.76,470.38,493.16,470.38,32.65K,0.16%
9/12/2008,476,477.36,479.45,475.14,15.28K,-4.23%
9/11/2008,497.01,499.03,500.14,496.84,17.12K,-3.39%
9/10/2008,514.45,530.01,530.25,508.69,28.60K,-2.10%
9/9/2008,525.49,532.89,542.96,525.49,30.08K,-1.36%
9/8/2008,532.71,527.84,536.1,526.03,36.50K,-2.55%
9/5/2008,546.66,551.35,553.37,546.66,22.72K,-2.13%
9/4/2008,558.56,556.61,558.62,549.71,31.51K,0.62%
9/3/2008,555.14,552.6,559.34,552.6,17.64K,2.98%
8/29/2008,539.1,533.1,539.1,531.37,33.19K,-1.57%
8/28/2008,547.69,549.84,551.3,547.45,37.14K,-2.52%
8/27/2008,561.85,568.91,575.71,561.85,33.65K,0.03%
8/26/2008,561.67,568.36,569.54,561.67,20.20K,2.45%
8/25/2008,548.25,544.75,548.72,542.89,22.65K,4.04%
8/22/2008,526.98,535.99,536.61,526.98,23.32K,0.19%
8/21/2008,525.98,512.54,525.98,510.69,25.48K,3.44%
8/20/2008,508.47,497.75,514.95,497.75,32.39K,-0.60%
8/19/2008,511.53,504.14,511.53,503.65,34.28K,0.68%
8/18/2008,508.05,504.14,508.48,503.65,18.83K,3.91%
8/15/2008,488.94,488.81,489.18,488.69,10.62K,2.61%
8/14/2008,476.5,470.14,476.56,469.64,20.70K,2.69%
8/13/2008,464.01,460.28,465.17,457.31,21.83K,0.90%
8/12/2008,459.89,464.09,464.62,456.27,23.09K,1.12%
8/11/2008,454.8,454.87,455.08,454.04,15.72K,2.37%
8/8/2008,444.28,441.79,444.29,438.82,14.91K,1.24%
8/7/2008,438.83,446.85,446.87,438.83,17.70K,0.32%
8/6/2008,437.45,431.43,437.45,431.43,16.67K,1.67%
8/5/2008,430.26,429.78,430.26,428.63,10.52K,-2.08%
8/4/2008,439.41,439.49,440.52,438.17,12.54K,-1.72%
8/1/2008,447.11,447.37,449.86,446.48,12.39K,-0.94%
7/31/2008,451.36,447.42,451.36,444.94,14.08K,0.69%
7/30/2008,448.27,448.39,448.81,442.83,21.13K,0.87%
7/29/2008,444.4,443.45,445.12,443.45,15.82K,2.25%
7/28/2008,434.64,426.23,434.64,425.94,16.58K,1.21%
7/25/2008,429.46,428.04,429.46,427.4,9.23K,-1.45%
7/24/2008,435.79,435.73,440.99,434.01,23.98K,-2.20%
7/23/2008,445.59,451.17,451.17,445.59,2.02K,-2.68%
7/22/2008,457.88,461.31,461.31,457.88,2.56K,-2.75%
7/21/2008,470.82,472.95,473.45,470.11,16.15K,-2.53%
7/18/2008,483.05,480.09,487.4,480.09,27.68K,-1.38%
7/17/2008,489.83,492.61,493.17,489.83,16.08K,0.68%
7/16/2008,486.53,486.74,486.74,476.52,38.67K,1.40%
7/15/2008,479.8,479.62,479.8,478.71,11.98K,2.53%
7/14/2008,467.94,466.31,467.94,465.39,10.07K,2.47%
7/11/2008,456.64,453.7,456.64,453.7,13.58K,2.25%
7/10/2008,446.6,444.26,446.6,443.95,14.31K,1.60%
7/9/2008,439.55,439.21,440.76,438.72,17.01K,0.65%
7/8/2008,436.71,427.35,436.71,426.49,17.11K,0.19%
7/7/2008,435.89,448.49,448.49,431.72,26.28K,-0.86%
7/4/2008,439.68,441.43,441.5,439.68,11.91K,2.24%
7/3/2008,430.05,428.8,430.13,428.51,10.78K,2.57%
7/2/2008,419.29,417.78,420.04,417.21,16.88K,2.36%
7/1/2008,409.61,406.46,409.83,406.44,9.28K,2.56%
6/30/2008,399.4,395.27,399.4,394.97,7.97K,1.73%
6/27/2008,392.61,385.21,392.78,383.47,10.81K,1.59%
6/26/2008,386.48,392.69,392.69,382.32,15.35K,0.70%
6/25/2008,383.78,382.36,383.78,382.13,9.31K,2.08%
6/24/2008,375.97,373,375.97,372.89,7.36K,1.90%
6/23/2008,368.95,367.08,369.69,367,10.36K,0.80%
6/20/2008,366.02,364.71,366.04,364.32,7.87K,-1.94%
6/19/2008,373.27,372.8,373.27,371.94,7.46K,-2.30%
6/18/2008,382.07,389.01,389.01,380.09,24.17K,-0.69%
6/17/2008,384.71,384.17,384.72,384.08,9.68K,1.72%
6/16/2008,378.2,376.23,378.68,376.23,17.34K,1.48%
6/13/2008,372.68,370.83,373.97,370.83,12.32K,0.57%
6/12/2008,370.55,368.17,370.55,368.1,7.68K,0.03%
6/11/2008,370.45,368.06,371.73,367.46,12.81K,-0.68%
6/10/2008,373,374.33,374.53,373,3.51K,-1.61%
6/9/2008,379.12,380.23,380.23,379.12,3.01K,-1.33%
6/6/2008,384.24,385.18,385.2,384.05,3.18K,-1.50%
6/5/2008,390.08,390.86,390.98,390.06,5.49K,-1.41%
6/4/2008,395.66,395.54,395.66,394.63,8.99K,-1.38%
6/3/2008,401.2,402.39,402.39,401.14,4.99K,-1.65%
6/2/2008,407.94,408.2,408.2,407.32,10.18K,-1.49%
5/30/2008,414.1,413.99,414.14,413.77,4.72K,-1.52%
5/26/2008,420.51,422.48,422.48,420.51,5.16K,-1.76%
5/23/2008,428.05,427.84,428.2,427.53,4.95K,-1.54%
5/22/2008,434.75,435.64,435.73,434.75,8.13K,-1.58%
5/21/2008,441.75,442.47,442.47,441.53,5.22K,-1.67%
5/20/2008,449.24,450.03,450.38,448.94,6.33K,-1.41%
5/19/2008,455.67,453.93,455.67,453.45,6.61K,-0.95%
5/16/2008,460.04,459.62,461.96,459.37,9.14K,-1.42%
5/15/2008,466.67,468.56,468.56,466.67,2.66K,-1.86%
5/14/2008,475.5,477.29,477.29,475.5,1.93K,-1.74%
5/13/2008,483.92,484.77,484.77,483.92,1.34K,-1.65%
5/12/2008,492.04,492.95,493.27,492.04,2.76K,-1.66%
5/9/2008,500.33,499.59,500.33,499.42,3.51K,-1.50%
5/8/2008,507.94,507.31,507.94,506.43,5.43K,-1.42%
5/7/2008,515.26,514.66,515.26,510.94,6.75K,-0.60%
5/6/2008,518.35,518.21,518.35,516.21,7.40K,-0.56%
5/5/2008,521.28,523.29,523.75,521.28,6.24K,-0.21%
4/29/2008,522.36,523.86,524.07,520.41,10.16K,0.57%
4/28/2008,519.42,514.79,519.62,514.44,9.77K,0.69%
4/25/2008,515.88,514.37,515.88,513.93,7.33K,-0.49%
4/24/2008,518.42,515.14,518.42,515.02,7.52K,-0.68%
4/23/2008,521.95,523.6,523.6,521.82,7.46K,-1.63%
4/22/2008,530.62,530.26,530.62,528.6,5.34K,-0.80%
4/21/2008,534.92,534.62,534.92,532.52,7.72K,-0.44%
4/18/2008,537.31,540.08,540.08,534.51,10.84K,-0.05%
4/17/2008,537.58,523.52,537.58,523.45,14.09K,1.17%
4/16/2008,531.38,530.9,531.73,530.04,6.43K,-1.42%
4/11/2008,539.01,537.71,539.01,536.97,9.26K,-1.23%
4/10/2008,545.73,549.17,549.17,543.88,10.10K,-1.14%
4/9/2008,552.05,552.42,552.42,550.03,11.03K,0.64%
4/8/2008,548.56,550.68,550.68,544.29,26.85K,1.15%
4/7/2008,542.33,541.42,542.33,541.37,7.55K,1.75%
4/4/2008,533,531.56,533,531.56,1.58K,0.71%
4/3/2008,529.23,528.46,529.23,528.46,9.64K,0.78%
4/2/2008,525.11,524.38,525.11,524.38,3.14K,0.79%
4/1/2008,520.99,520.53,520.99,520.53,2.90K,0.80%
3/31/2008,516.85,516.59,516.85,516.58,4.84K,0.81%
3/28/2008,512.7,512.19,512.74,512.19,3.70K,0.78%
3/27/2008,508.75,507.79,508.79,507.79,7.42K,0.81%
3/26/2008,504.67,495.02,504.78,494.4,20.17K,1.62%
3/25/2008,496.64,497.25,497.39,496.64,9.44K,-4.69%
3/24/2008,521.07,524.72,525.24,521.07,10.08K,-4.51%
3/21/2008,545.68,553.05,553.69,545.68,14.59K,-3.39%
3/20/2008,564.82,568.32,576.41,564.82,15.18K,-1.50%
3/19/2008,573.45,584.53,592.18,573.45,27.94K,-2.52%
3/18/2008,588.26,588.63,589.57,588.17,9.69K,-4.46%
3/17/2008,615.71,623.23,624.31,615.71,17.88K,-4.36%
3/14/2008,643.8,640.04,643.92,640.04,12.42K,-0.59%
3/13/2008,647.6,655.18,655.18,644.66,15.01K,0.57%
3/12/2008,643.9,632.08,654.47,632.08,16.31K,0.81%
3/11/2008,638.71,642.87,643.68,638.71,19.40K,-2.97%
3/10/2008,658.29,667.63,669.24,657.53,27.31K,2.84%
3/7/2008,640.14,638.23,640.14,638.03,10.08K,4.74%
3/6/2008,611.17,609.77,611.26,609.77,28.05K,4.75%
3/5/2008,583.45,581.19,583.45,580.4,12.21K,-4.18%
3/4/2008,608.88,608.05,608.88,606.1,21.83K,-4.15%
3/3/2008,635.24,646.08,646.31,634.22,12.25K,-4.23%
2/29/2008,663.3,670.49,672.15,661.75,12.89K,-2.19%
2/28/2008,678.12,687.75,688.7,677.8,10.96K,-1.22%
2/27/2008,686.49,681.45,704.67,681.35,11.10K,-0.93%
2/26/2008,692.91,714.86,714.86,692.83,13.42K,-3.09%
2/25/2008,715.04,706,715.25,706,23.91K,4.07%
2/22/2008,687.1,678.32,687.1,677.79,16.38K,-3.29%
2/21/2008,710.45,711.78,712.27,710.17,20.13K,-4.63%
2/20/2008,744.92,775.3,775.93,744.92,12.81K,-4.10%
2/19/2008,776.79,764.42,780.91,764.17,14.49K,-0.74%
2/18/2008,782.57,784.8,786.45,780.78,14.53K,-4.10%
2/15/2008,816.03,821,821.03,813.89,5.84K,-0.90%
2/14/2008,823.46,824.34,832.66,823.46,9.04K,0.68%
2/13/2008,817.86,830.54,830.77,817.86,8.11K,-2.78%
2/12/2008,841.23,857.02,857.02,840.5,6.56K,-2.14%
2/1/2008,859.62,854.15,859.62,852.32,15.36K,1.84%
1/31/2008,844.11,831.74,844.11,826.03,17.33K,0.12%
1/30/2008,843.1,844.95,848.88,843.1,13.93K,3.88%
1/29/2008,811.61,787.3,811.61,786.42,9.96K,3.38%
1/28/2008,785.07,781.92,785.07,775.9,7.59K,1.16%
1/25/2008,776.04,763.66,778.82,762.99,7.89K,1.56%
1/24/2008,764.13,785.92,790.52,764.13,12.85K,-1.62%
1/23/2008,776.68,785.77,787.12,775.3,11.31K,-3.85%
1/22/2008,807.74,808.46,813.01,807.74,12.75K,-3.13%
1/21/2008,833.88,839.31,839.37,833.88,9.73K,-1.55%
1/18/2008,847.05,831.08,847.05,828.22,7.37K,1.59%
1/17/2008,833.81,861.78,861.78,830.74,11.57K,-1.45%
1/16/2008,846.07,836.43,846.07,835.2,14.17K,4.60%
1/15/2008,808.83,819.04,820.2,807.72,10.68K,-3.83%
1/14/2008,841,859.29,859.29,841,10.68K,-2.30%
1/11/2008,860.77,860.52,867.5,860.13,7.57K,1.26%
1/10/2008,850.07,858.07,858.56,849.69,12.59K,-3.23%
1/9/2008,878.41,888.69,889.12,878.41,8.31K,-1.72%
1/8/2008,893.74,892.68,899.22,892.68,9.69K,0.75%
1/7/2008,887.08,899.53,899.53,884.03,9.24K,-1.77%
1/4/2008,903.09,904.83,905.38,903.09,8.13K,-0.57%
1/3/2008,908.25,913.56,915.46,908.25,8.89K,-1.39%
1/2/2008,921.07,925.66,926.01,921.07,6.47K,-0.64%
12/28/2007,927.02,920.72,927.02,920.72,5.90K,0.57%
12/27/2007,921.75,923.08,923.08,921.75,7.98K,-0.28%
12/26/2007,924.37,917.31,924.37,917.31,8.59K,0.65%
12/25/2007,918.43,925.11,925.11,918.43,7.54K,-1.34%
12/24/2007,930.86,933.66,933.66,930.86,7.32K,-0.45%
12/21/2007,935.07,930.37,935.07,930.37,8.38K,0.50%
12/20/2007,930.45,949.15,949.15,930.45,9.02K,-1.72%
12/19/2007,946.78,932.59,946.78,932.59,10.30K,2.96%
12/18/2007,919.6,911.42,919.6,911.42,7.87K,0.93%
12/17/2007,911.15,918.61,918.61,911.15,7.97K,-1.19%
12/14/2007,922.09,924.11,926.1,922.09,8.36K,-0.89%
12/13/2007,930.36,941.76,941.76,930.36,6.85K,-1.69%
12/12/2007,946.32,936.2,952.24,936.2,9.43K,0.56%
12/11/2007,941.04,948.91,948.91,941.04,8.63K,-1.82%
12/10/2007,958.48,966.72,966.72,958.48,10.42K,-1.66%
12/7/2007,974.63,970.15,976.19,970.15,8.97K,0.02%
12/6/2007,974.46,973.65,974.46,971.67,7.40K,-0.18%
12/5/2007,976.21,981.95,981.95,976.21,8.37K,-1.28%
12/4/2007,988.91,990.51,990.51,988.91,10.73K,0.10%
12/3/2007,987.96,977.86,987.96,977.86,9.96K,1.61%
11/30/2007,972.35,973.19,974.39,972.35,10.18K,-0.79%
11/29/2007,980.09,984.86,984.86,980.09,8.96K,-0.46%
11/28/2007,984.57,988.59,988.59,984.57,9.22K,-0.36%
11/27/2007,988.08,998.72,998.72,988.08,10.24K,-0.33%
11/26/2007,991.38,982.18,991.38,982.18,12.75K,1.58%
11/23/2007,975.92,979.11,979.11,974.44,8.98K,-0.13%
11/22/2007,977.17,977.57,980.02,977.17,8.85K,0.58%
11/21/2007,971.49,963.56,971.79,963.56,10.56K,-1.22%
11/20/2007,983.52,984.3,984.91,983.52,8.47K,-1.52%
11/19/2007,998.75,996.48,998.75,996.41,8.50K,0.05%
11/16/2007,998.22,996.07,998.22,996.07,11.75K,-0.45%
11/15/2007,1002.71,"1,007.06","1,007.06","1,001.28",14.43K,0.90%
11/14/2007,993.75,986.91,"1,007.94",986.91,20.07K,2.07%
11/13/2007,973.59,999.38,999.38,973.59,13.57K,-3.23%
11/12/2007,1006.12,"1,012.50","1,012.50","1,006.12",13.95K,-1.20%
11/9/2007,1018.29,"1,012.43","1,018.29","1,011.09",12.99K,-0.80%
11/8/2007,1026.47,"1,031.95","1,031.95","1,026.47",13.62K,-0.46%
11/7/2007,1031.2,"1,026.05","1,031.20","1,026.05",14.92K,-0.05%
11/6/2007,1031.71,"1,036.57","1,036.57","1,031.71",13.19K,-1.47%
11/5/2007,1047.15,"1,045.31","1,047.65","1,045.31",14.74K,-1.83%
11/2/2007,1066.63,"1,074.68","1,074.68","1,066.63",11.29K,-0.86%
11/1/2007,1075.92,"1,074.46","1,075.92","1,074.46",14.46K,1.02%
10/31/2007,1065.09,"1,065.68","1,068.80","1,065.09",12.79K,-0.44%
10/30/2007,1069.78,"1,068.31","1,071.15","1,068.31",12.16K,0.52%
10/29/2007,1064.2,"1,074.87","1,074.87","1,064.20",17.29K,-2.59%
10/26/2007,1092.48,"1,095.28","1,095.28","1,092.48",12.47K,-0.28%
10/25/2007,1095.53,"1,103.09","1,103.09","1,095.53",16.93K,-0.06%
10/24/2007,1096.2,"1,079.60","1,096.20","1,079.60",12.78K,1.94%
10/23/2007,1075.29,"1,079.06","1,079.06","1,075.29",13.14K,-0.96%
10/22/2007,1085.74,"1,091.76","1,091.76","1,085.74",10.91K,-1.03%
10/19/2007,1097.07,"1,078.21","1,097.07","1,078.21",12.49K,0.77%
10/18/2007,1088.68,"1,094.93","1,094.93","1,088.68",15.48K,-1.15%
10/17/2007,1101.29,"1,106.21","1,106.72","1,101.29",13.67K,-0.23%
10/16/2007,1103.88,"1,106.67","1,106.67","1,103.79",15.47K,-0.12%
10/15/2007,1105.21,"1,104.42","1,105.21","1,103.94",13.10K,0.05%
10/12/2007,1104.61,"1,097.58","1,104.61","1,097.58",16.23K,0.48%
10/11/2007,1099.31,"1,107.05","1,107.05","1,099.31",12.79K,-0.49%
10/10/2007,1104.67,"1,110.78","1,110.78","1,104.67",14.30K,0.67%
10/9/2007,1097.36,"1,093.07","1,097.36","1,093.07",14.88K,1.15%
10/8/2007,1084.87,"1,084.58","1,088.11","1,084.58",14.13K,0.30%
10/5/2007,1081.63,"1,086.92","1,086.92","1,081.63",16.63K,-0.56%
10/4/2007,1087.76,"1,107.80","1,107.80","1,087.76",16.98K,-1.70%
10/3/2007,1106.6,"1,099.34","1,106.60","1,099.23",14.94K,0.65%
10/2/2007,1099.48,"1,096.97","1,099.48","1,092.30",17.81K,1.39%
10/1/2007,1084.39,"1,072.72","1,084.39","1,072.72",21.25K,3.59%
9/28/2007,1046.86,"1,030.77","1,046.86","1,030.77",15.06K,3.23%
9/27/2007,1014.09,"1,012.26","1,014.09","1,009.83",13.03K,-0.18%
9/26/2007,1015.91,"1,029.73","1,029.73","1,015.39",16.59K,0.60%
9/25/2007,1009.88,"1,005.79","1,009.88","1,005.50",15.51K,3.49%
9/24/2007,975.82,967.89,975.82,967.89,12.06K,1.79%
9/21/2007,958.67,965.2,965.2,958.67,11.38K,-0.51%
9/20/2007,963.61,960.56,963.61,960.56,11.03K,1.84%
9/19/2007,946.22,942.52,946.22,942.52,9.23K,1.18%
9/18/2007,935.17,933.78,935.17,933.78,7.65K,0.05%
9/17/2007,934.74,932.38,934.74,932.38,11.29K,0.46%
9/14/2007,930.46,924.14,930.46,924.14,5.46K,0.99%
9/13/2007,921.31,920.55,921.31,920.55,9.38K,0.01%
9/12/2007,921.19,922.66,923.83,921.19,7.11K,0.08%
9/11/2007,920.48,925.28,925.28,920.48,13.48K,-0.72%
9/10/2007,927.14,933.02,933.02,927.14,7.75K,-0.75%
9/7/2007,934.13,929.53,934.13,929.53,6.76K,0.62%
9/6/2007,928.36,926.11,928.36,925.99,7.34K,0.30%
9/5/2007,925.57,938.76,938.76,925.57,8.95K,-0.46%
9/4/2007,929.85,919.87,929.85,919.87,8.27K,2.36%
8/31/2007,908.37,904.57,910.07,904.57,7.85K,0.49%
8/30/2007,903.94,901.26,904.98,901.26,5.35K,0.31%
8/29/2007,901.17,895.54,901.17,894.67,6.64K,-0.16%
8/28/2007,902.58,904.75,904.75,901.5,5.24K,-0.71%
8/27/2007,909.07,911.01,911.01,908.27,8.89K,0.40%
8/24/2007,905.48,897.06,905.48,897.06,8.01K,2.01%
8/23/2007,887.62,891.5,891.5,887.62,9.03K,-0.50%
8/22/2007,892.07,898.62,898.62,892.07,6.26K,-0.41%
8/21/2007,895.72,897.03,897.36,895.72,7.38K,0.64%
8/20/2007,890.02,875.87,890.02,875.87,7.94K,0.24%
8/17/2007,887.93,886.92,889.51,886.92,4.38K,-1.37%
8/16/2007,900.26,904.67,904.67,900.26,6.14K,-1.65%
8/15/2007,915.34,918.17,918.17,914.44,3.69K,-0.85%
8/14/2007,923.15,912.82,923.15,912.82,5.18K,1.54%
8/13/2007,909.15,916,916,909.15,5.33K,-2.84%
8/10/2007,935.68,942.33,942.33,929.37,7.60K,-0.27%
8/9/2007,938.21,923.15,938.21,923.15,8.63K,3.09%
8/8/2007,910.05,901.53,910.05,901.53,4.84K,1.47%
8/7/2007,896.91,890.75,898.26,890.75,4.16K,1.47%
8/6/2007,883.9,892.41,892.41,883.9,4.23K,-1.01%
8/3/2007,892.88,895.22,895.22,892.88,5.90K,-2.01%
8/2/2007,911.18,926.67,926.67,911.18,6.60K,-1.30%
8/1/2007,923.14,905.34,924.18,905.34,6.79K,1.67%
7/31/2007,907.95,905.08,907.95,903.41,6.58K,-1.89%
7/30/2007,925.44,928.69,928.69,925.44,3.30K,-1.59%
7/27/2007,940.36,946.03,946.03,939.94,5.22K,-1.65%
7/26/2007,956.13,965.92,965.92,956.13,7.61K,-1.69%
7/25/2007,972.56,975.08,975.08,970.55,5.48K,-1.00%
7/24/2007,982.43,982.17,983.53,982.17,7.41K,0.33%
7/23/2007,979.23,981.11,981.64,979.23,5.60K,-0.21%
7/20/2007,981.31,980.35,982.17,980.35,4.97K,-0.32%
7/19/2007,984.43,990.84,990.84,984.43,6.03K,-1.04%
7/18/2007,994.73,998.75,998.75,994.73,4.92K,-0.56%
7/17/2007,1000.33,995.86,"1,001.05",995.86,6.38K,0.45%
7/16/2007,995.83,"1,005.16","1,005.16",995.83,6.17K,-1.96%
7/13/2007,1015.73,"1,010.71","1,015.73","1,010.71",6.28K,-0.19%
7/12/2007,1017.68,"1,025.72","1,025.72","1,017.68",6.32K,-1.18%
7/11/2007,1029.85,"1,032.43","1,032.71","1,029.85",5.73K,0.67%
7/10/2007,1023.04,"1,015.15","1,023.04","1,015.15",5.51K,1.26%
7/9/2007,1010.27,"1,004.39","1,010.27","1,004.39",7.12K,-0.03%
7/6/2007,1010.53,"1,008.36","1,010.53","1,005.95",5.98K,-0.23%
7/5/2007,1012.82,"1,013.95","1,013.95","1,012.58",8.65K,-0.07%
7/4/2007,1013.56,996.14,"1,013.56",996.14,6.86K,3.71%
7/3/2007,977.3,976.11,977.3,975.4,7.18K,-1.70%
7/2/2007,994.17,"1,015.71","1,015.71",994.17,7.62K,-2.98%
6/29/2007,1024.68,"1,020.64","1,024.68","1,020.64",7.83K,0.06%
6/28/2007,1024.04,"1,024.30","1,024.62","1,024.04",8.67K,-0.86%
6/27/2007,1032.96,"1,057.08","1,057.08","1,032.96",9.29K,-2.15%
6/26/2007,1055.7,"1,064.15","1,064.15","1,054.38",7.49K,1.08%
6/25/2007,1044.39,"1,047.97","1,047.97","1,044.39",7.44K,1.04%
6/22/2007,1033.69,"1,031.26","1,037.45","1,031.26",6.79K,-0.07%
6/21/2007,1034.43,"1,043.96","1,043.96","1,034.43",5.69K,-1.04%
6/20/2007,1045.28,"1,050.88","1,050.88","1,045.28",7.22K,-0.41%
6/19/2007,1049.58,"1,047.95","1,049.87","1,047.95",8.66K,0.54%
6/18/2007,1043.99,"1,046.42","1,046.62","1,043.99",10.58K,-0.40%
6/15/2007,1048.19,"1,050.63","1,050.63","1,048.19",5.69K,0.52%
6/14/2007,1042.79,"1,044.02","1,044.02","1,041.68",7.81K,0.38%
6/13/2007,1038.8,"1,035.97","1,038.80","1,033.71",9.08K,0.22%
6/12/2007,1036.54,"1,034.88","1,036.54","1,034.88",10.78K,-0.40%
6/11/2007,1040.75,"1,042.09","1,042.09","1,037.29",7.11K,-1.57%
6/8/2007,1057.36,"1,067.13","1,067.13","1,054.78",8.58K,-0.25%
6/7/2007,1060.02,"1,057.54","1,060.56","1,057.54",12.74K,1.41%
6/6/2007,1045.29,"1,040.45","1,045.29","1,038.90",7.05K,0.54%
6/5/2007,1039.66,"1,051.68","1,051.68","1,039.66",8.16K,-2.11%
6/4/2007,1062.1,"1,074.18","1,074.18","1,062.10",7.58K,-1.42%
6/1/2007,1077.36,"1,085.93","1,085.93","1,077.36",5.59K,-0.38%
5/31/2007,1081.48,"1,087.55","1,087.55","1,081.48",6.02K,0.33%
5/30/2007,1077.88,"1,080.96","1,080.96","1,075.55",5.33K,-1.45%
5/29/2007,1093.77,"1,102.82","1,102.82","1,093.77",7.10K,-0.44%
5/28/2007,1098.64,"1,113.24","1,113.24","1,098.64",7.18K,0.83%
5/25/2007,1089.6,"1,073.52","1,089.60","1,073.52",9.14K,0.40%
5/24/2007,1085.3,"1,101.79","1,101.79","1,085.30",8.45K,-2.51%
5/23/2007,1113.19,"1,127.75","1,127.75","1,113.19",10.85K,0.51%
5/22/2007,1107.52,"1,102.70","1,107.52","1,102.70",11.78K,2.04%
5/21/2007,1085.41,"1,077.62","1,085.41","1,077.62",7.91K,1.77%
5/18/2007,1066.56,"1,063.33","1,066.56","1,063.33",6.51K,0.64%
5/17/2007,1059.79,"1,039.27","1,059.79","1,039.27",11.25K,1.81%
5/16/2007,1040.99,"1,051.62","1,051.62","1,040.99",8.76K,-1.30%
5/15/2007,1054.69,"1,069.15","1,069.15","1,054.69",8.50K,-1.06%
5/14/2007,1066.04,"1,061.89","1,066.04","1,060.51",6.61K,2.54%
5/11/2007,1039.63,"1,022.35","1,039.63","1,022.35",9.65K,1.92%
5/10/2007,1020.04,"1,026.46","1,026.46","1,020.04",7.99K,0.01%
5/9/2007,1019.96,"1,029.66","1,029.66","1,019.96",8.32K,0.45%
5/8/2007,1015.43,"1,017.24","1,017.24","1,015.43",9.93K,3.23%
5/7/2007,983.62,969.48,983.62,969.48,5.75K,3.85%
5/4/2007,947.19,941.14,947.19,941.14,4.47K,1.04%
5/3/2007,937.46,939.02,941.03,937.46,5.41K,0.21%
5/2/2007,935.48,933.3,935.48,933.3,7.69K,1.25%
4/25/2007,923.89,903.94,923.89,903.94,8.36K,2.03%
4/24/2007,905.53,907.47,907.65,905.53,6.03K,-2.75%
4/23/2007,931.18,940.58,940.58,931.18,5.75K,-3.89%
4/20/2007,968.88,981.95,981.95,968.88,5.09K,-2.93%
4/19/2007,998.09,"1,015.10","1,015.10",998.09,8.99K,-0.30%
4/18/2007,1001.12,979.86,"1,001.12",979.86,4.31K,3.67%
4/17/2007,965.72,968.96,968.96,965.72,6.68K,-1.76%
4/16/2007,983,998.14,998.14,983,5.51K,-2.96%
4/13/2007,1012.98,"1,026.40","1,026.40","1,012.98",6.69K,-1.42%
4/12/2007,1027.58,"1,031.21","1,031.21","1,027.58",4.63K,-0.69%
4/11/2007,1034.68,"1,037.16","1,037.25","1,034.68",4.26K,-0.48%
4/10/2007,1039.67,"1,044.90","1,044.90","1,039.67",6.14K,-0.16%
4/9/2007,1041.36,"1,041.29","1,041.36","1,039.98",6.02K,0.72%
4/6/2007,1033.92,"1,033.77","1,033.92","1,032.64",7.97K,-1.44%
4/5/2007,1048.98,"1,058.53","1,058.53","1,048.98",8.46K,-0.18%
4/4/2007,1050.9,"1,030.69","1,050.90","1,030.69",9.13K,2.27%
4/3/2007,1027.53,"1,030.92","1,030.92","1,027.43",6.94K,-2.61%
4/2/2007,1055.1,"1,059.18","1,061.75","1,055.10",7.76K,-1.51%
3/30/2007,1071.33,"1,091.23","1,091.23","1,071.33",12.10K,0.25%
3/29/2007,1068.71,"1,050.17","1,068.71","1,050.17",10.18K,3.58%
3/28/2007,1031.79,999.35,"1,031.79",999.35,9.31K,-0.24%
3/27/2007,1034.24,"1,050.27","1,050.27","1,034.24",7.30K,-3.54%
3/26/2007,1072.16,"1,085.46","1,085.46","1,070.73",9.97K,-1.69%
3/23/2007,1090.56,"1,096.95","1,096.95","1,090.56",8.27K,-0.84%
3/22/2007,1099.82,"1,107.86","1,107.86","1,099.82",12.17K,-1.06%
3/21/2007,1111.63,"1,116.79","1,116.79","1,111.63",12.97K,-0.50%
3/20/2007,1117.25,"1,133.77","1,133.77","1,117.25",12.20K,-1.42%
3/19/2007,1133.34,"1,152.06","1,152.06","1,133.34",16.38K,2.12%
3/16/2007,1109.76,"1,089.24","1,109.76","1,089.24",12.85K,4.15%
3/15/2007,1065.52,"1,072.79","1,072.79","1,065.52",11.64K,-4.37%
3/14/2007,1114.21,"1,135.21","1,135.21","1,114.21",15.94K,-3.80%
3/13/2007,1158.27,"1,178.67","1,178.67","1,154.12",16.75K,-1.06%
3/12/2007,1170.67,"1,179.32","1,179.32","1,170.67",17.53K,1.30%
3/9/2007,1155.68,"1,168.67","1,168.67","1,155.68",13.22K,1.23%
3/8/2007,1141.59,"1,140.48","1,141.59","1,138.67",10.73K,0.83%
3/7/2007,1132.23,"1,139.30","1,139.30","1,132.23",10.98K,-0.10%
3/6/2007,1133.31,"1,139.76","1,139.76","1,132.95",10.26K,-2.21%
3/5/2007,1158.9,"1,165.05","1,165.05","1,158.90",10.53K,0.98%
3/2/2007,1147.66,"1,130.62","1,147.66","1,130.62",19.25K,2.19%
3/1/2007,1123.07,"1,147.51","1,147.51","1,123.07",10.62K,-1.29%
2/28/2007,1137.69,"1,159.67","1,159.67","1,135.85",15.50K,-2.54%
2/27/2007,1167.36,"1,174.10","1,174.10","1,167.36",10.25K,3.40%
2/26/2007,1129.02,"1,121.18","1,129.02","1,121.18",10.22K,4.23%
2/15/2007,1083.25,"1,071.50","1,083.25","1,071.50",6.85K,0.94%
2/14/2007,1073.19,"1,077.98","1,077.98","1,073.19",12.01K,-0.12%
2/13/2007,1074.46,"1,081.79","1,081.79","1,074.06",8.32K,1.92%
2/12/2007,1054.26,"1,041.43","1,054.26","1,041.43",12.23K,2.27%
2/9/2007,1030.9,"1,010.97","1,030.90","1,010.38",9.99K,-2.09%
2/8/2007,1052.86,"1,058.74","1,058.74","1,052.86",10.29K,-3.91%
2/7/2007,1095.75,"1,084.33","1,095.75","1,083.99",9.57K,0.40%
2/6/2007,1091.38,"1,058.57","1,091.38","1,058.57",10.48K,3.09%
2/5/2007,1058.71,"1,091.02","1,091.02","1,058.71",15.67K,-1.47%
2/2/2007,1074.55,"1,074.55","1,074.55","1,074.55",8.62K,2.40%
2/1/2007,1049.32,"1,066.33","1,066.33","1,049.32",14.95K,0.77%
1/31/2007,1041.33,"1,044.07","1,044.07","1,041.33",10.42K,1.85%
1/30/2007,1022.4,"1,021.29","1,023.97","1,021.29",9.91K,2.70%
1/29/2007,995.55,976.51,995.55,976.51,10.63K,2.13%
1/26/2007,974.76,966.6,974.76,966.6,14.24K,-1.43%
1/25/2007,988.86,991.65,991.65,988.86,14.37K,-2.71%
1/24/2007,1016.39,"1,049.82","1,049.82","1,016.39",11.76K,-2.34%
1/23/2007,1040.7,"1,040.06","1,040.70","1,039.61",9.31K,1.26%
1/22/2007,1027.7,"1,044.26","1,044.26","1,027.70",14.46K,0.45%
1/19/2007,1023.05,"1,024.00","1,024.00","1,022.97",9.72K,4.06%
1/18/2007,983.09,946.84,983.09,946.84,15.23K,1.88%
1/17/2007,964.96,"1,012.70","1,012.70",964.96,13.29K,-1.90%
1/16/2007,983.6,985.53,985.53,983.5,9.36K,3.85%
1/15/2007,947.15,941.73,947.15,941.73,12.41K,3.54%
1/12/2007,914.79,914.41,914.79,913.68,12.07K,3.32%
1/11/2007,885.43,886.83,886.83,885.43,12.05K,2.28%
1/10/2007,865.71,864.75,866.72,864.75,9.06K,2.46%
1/9/2007,844.91,845.26,845.26,840.89,11.76K,2.40%
1/8/2007,825.11,840.22,840.22,825.11,11.61K,1.05%
1/5/2007,816.51,818.04,818.04,816.51,11.08K,3.51%
1/4/2007,788.82,784.45,788.82,784.45,10.80K,4.11%
1/3/2007,757.71,745.13,757.71,745.13,5.93K,2.22%
1/2/2007,741.27,751.04,751.04,741.27,6.35K,-1.40%
12/29/2006,751.77,748.36,751.77,748.36,5.29K,-0.27%
12/28/2006,753.81,757.06,758.87,753.81,10.48K,-0.11%
12/27/2006,754.63,762.33,762.33,754.36,9.37K,0.91%
12/26/2006,747.82,723.98,747.82,723.98,9.59K,1.79%
12/25/2006,734.66,717.68,734.66,717.68,9.76K,-1.28%
12/22/2006,744.15,744.67,744.67,744.15,8.42K,-4.46%
12/21/2006,778.88,809.34,809.34,778.88,11.03K,-3.83%
12/20/2006,809.86,815.98,815.98,809.86,9.10K,1.32%
12/19/2006,799.31,795.68,799.31,795.68,9.29K,2.53%
12/18/2006,779.57,790.18,790.18,779.3,14.81K,0.52%
12/15/2006,775.56,773.47,775.56,773.47,8.40K,2.43%
12/14/2006,757.17,766.59,766.59,757.17,9.69K,2.24%
12/13/2006,740.57,740.29,740.57,738.81,8.94K,3.34%
12/12/2006,716.64,748.58,748.58,716.64,14.49K,-0.99%
12/11/2006,723.84,721.6,724.29,721.6,12.58K,3.98%
12/8/2006,696.12,696.12,696.12,696.12,1.95K,2.80%
12/7/2006,677.14,670.13,677.14,670.13,14.05K,3.36%
12/6/2006,655.13,651.18,655.13,651.18,6.05K,1.63%
12/5/2006,644.6,644.26,644.6,642.94,4.40K,0.62%
12/4/2006,640.65,638.89,640.74,638.89,4.65K,1.48%
12/1/2006,631.29,637.07,637.07,631.29,3.43K,-0.28%
11/30/2006,633.05,616.77,633.05,616.77,8.41K,2.67%
11/29/2006,616.58,612.16,616.58,612.16,5.60K,-3.36%
11/28/2006,638,635.63,647.08,635.63,5.42K,-0.34%
11/27/2006,640.15,687.72,687.72,640.15,8.58K,-3.81%
11/24/2006,665.53,666.04,666.26,665.53,9.54K,4.49%
11/23/2006,636.95,632.53,637.2,632.53,9.42K,4.39%
11/22/2006,610.16,609.46,610.16,607.93,5.33K,2.00%
11/21/2006,598.22,596.23,599.01,596.23,7.16K,2.39%
11/20/2006,584.26,590.07,590.07,584.26,7.57K,1.82%
11/17/2006,573.79,563.12,573.79,563.12,7.18K,2.49%
11/16/2006,559.83,556.42,559.83,556.42,10.52K,-0.58%
11/15/2006,563.09,570.63,570.63,563.09,7.49K,1.32%
11/14/2006,555.77,549.44,555.77,549.44,6.46K,3.44%
11/13/2006,537.28,534.04,537.28,534.04,7.18K,1.22%
11/10/2006,530.81,537.43,537.43,530.81,6.62K,-0.17%
11/9/2006,531.69,530.14,531.69,530.14,2.68K,1.08%
11/8/2006,525.99,524.28,525.99,524.28,4.48K,1.15%
11/7/2006,520.03,519.74,520.48,519.74,2.46K,0.56%
11/6/2006,517.11,513.89,517.11,513.89,6.31K,0.66%
11/3/2006,513.74,514.11,514.11,513.74,1.20K,-0.62%
11/2/2006,516.95,523.1,523.1,516.95,2.68K,-0.85%
11/1/2006,521.38,516.8,521.38,516.8,3.04K,1.92%
10/31/2006,511.54,505.23,511.54,505.23,4.29K,-0.17%
10/30/2006,512.4,518.01,518.01,512.4,1.89K,-1.66%
10/27/2006,521.04,520.71,521.23,520.71,3.35K,-0.75%
10/26/2006,524.99,524.59,524.99,524.35,4.66K,0.14%
10/25/2006,524.25,525.02,525.39,524.25,3.00K,-0.29%
10/24/2006,525.75,526.08,526.08,525.75,4.21K,-0.03%
10/23/2006,525.92,526.05,526.05,525.92,5.81K,-0.47%
10/20/2006,528.42,527.91,528.42,527.91,5.78K,0.73%
10/19/2006,524.59,522.69,524.59,522.49,7.27K,1.16%
10/18/2006,518.58,517.93,518.58,517.88,5.66K,-0.03%
10/17/2006,518.71,523.28,523.28,518.71,3.26K,-1.45%
10/16/2006,526.34,527.01,527.01,526.34,7.75K,0.08%
10/13/2006,525.93,524.98,526.12,524.98,2.24K,0.14%
10/12/2006,525.22,527.16,527.16,525.22,6.78K,0.10%
10/11/2006,524.67,524.73,525,524.67,3.37K,-0.48%
10/10/2006,527.18,531.97,531.97,527.18,3.44K,-1.49%
10/9/2006,535.13,537.52,537.52,535.13,4.83K,-0.25%
10/6/2006,536.48,532.93,536.48,532.93,4.29K,0.33%
10/5/2006,534.73,542.82,542.82,534.73,5.02K,-1.32%
10/4/2006,541.91,545.55,545.55,541.91,4.29K,0.75%
10/3/2006,537.87,538.09,538.09,536.47,3.28K,1.16%
10/2/2006,531.68,529.57,531.68,529.57,8.32K,0.94%
9/29/2006,526.73,531.88,531.88,526.73,5.20K,-0.19%
9/28/2006,527.74,522.18,527.74,522.18,10.77K,1.41%
9/27/2006,520.42,522.21,522.21,520.42,4.17K,0.07%
9/26/2006,520.05,516.81,520.05,516.81,5.01K,0.96%
9/25/2006,515.09,514.51,515.09,514.25,2.25K,0.26%
9/22/2006,513.75,511.61,513.75,511.61,3.74K,0.07%
9/21/2006,513.37,515.81,515.81,513.32,2.68K,-0.22%
9/20/2006,514.48,519.54,519.54,514.48,4.87K,-0.12%
9/19/2006,515.08,514.03,515.08,514.03,7.63K,0.98%
9/18/2006,510.08,511.1,511.1,509,4.98K,0.15%
9/15/2006,509.32,508.29,509.32,508.27,2.73K,0.82%
9/14/2006,505.17,508.97,508.97,505.17,4.00K,-1.08%
9/13/2006,510.66,500.42,511.14,500.42,4.37K,1.96%
9/12/2006,500.82,506.11,506.11,500.82,4.11K,-2.10%
9/11/2006,511.55,514.87,514.87,511.55,2.76K,-0.29%
9/8/2006,513.04,511.45,513.04,511.21,3.25K,0.36%
9/7/2006,511.21,514.77,514.77,511.21,5.16K,-1.24%
9/6/2006,517.61,526.87,526.87,517.61,4.56K,0.38%
9/5/2006,515.66,509.87,515.66,509.87,8.03K,3.50%
9/1/2006,498.21,494.75,498.21,494.75,4.95K,1.43%
8/31/2006,491.18,492.53,492.53,490.23,5.20K,-0.32%
8/30/2006,492.77,492.95,493.25,492.77,3.58K,0.85%
8/29/2006,488.63,485.62,488.63,485.62,4.59K,1.15%
8/28/2006,483.06,477.45,483.06,477.45,8.55K,1.18%
8/25/2006,477.43,478.1,478.1,476.89,1.71K,-0.33%
8/24/2006,479.03,480.75,481.2,479.03,4.49K,0.13%
8/23/2006,478.39,466.97,478.39,466.97,4.68K,1.76%
8/22/2006,470.12,474.55,474.55,470.12,3.87K,-2.50%
8/21/2006,482.19,485.18,485.18,482.19,9.76K,-0.02%
8/18/2006,482.31,486,486,482.31,4.12K,-0.21%
8/17/2006,483.32,488.78,488.78,483.32,6.26K,1.49%
8/16/2006,476.24,467.94,476.24,467.94,6.51K,3.45%
8/15/2006,460.34,468.26,468.26,460.07,4.30K,-0.91%
8/14/2006,464.55,458.97,464.55,458.97,7.80K,4.76%
8/11/2006,443.45,436.68,443.45,436.68,3.71K,2.56%
8/10/2006,432.4,429.18,432.4,429.18,2.65K,0.50%
8/9/2006,430.25,430.97,433.86,430.25,3.98K,-0.73%
8/8/2006,433.4,426.02,434.31,426.02,2.19K,2.34%
8/7/2006,423.49,439.95,439.95,423.49,4.04K,-2.76%
8/4/2006,435.5,436.12,436.12,435.5,2.00K,4.25%
8/3/2006,417.73,411.86,417.73,411.86,3.22K,4.48%
8/2/2006,399.8,388.82,399.8,388.82,4.27K,-1.25%
8/1/2006,404.87,409.67,409.67,404.87,3.19K,-4.15%
7/31/2006,422.41,431.47,431.47,422.41,6.10K,-3.90%
7/28/2006,439.57,445.1,445.1,439.57,3.23K,-0.39%
7/27/2006,441.27,435.13,441.27,435.13,5.88K,1.62%
7/26/2006,434.24,431.06,438.07,431.06,2.87K,-1.23%
7/25/2006,439.66,449.94,449.94,439.66,3.22K,-4.56%
7/24/2006,460.68,466.6,466.6,460.68,3.21K,-2.58%
7/21/2006,472.86,482.45,482.45,472.86,2.10K,-2.62%
7/20/2006,485.57,458.54,485.57,458.54,7.33K,4.16%
7/19/2006,466.19,477.13,477.13,466.19,3.23K,-3.71%
7/18/2006,484.13,489.23,489.23,484.13,2.52K,-2.06%
7/17/2006,494.31,498.22,498.22,494.31,3.01K,-2.33%
7/14/2006,506.1,511.99,511.99,506.1,2.07K,-0.60%
7/13/2006,509.15,506.45,509.15,506.45,10.43K,1.41%
7/12/2006,502.08,504.8,504.8,502.08,2.04K,-0.38%
7/11/2006,504,505.77,506.54,504,1.83K,-0.19%
7/10/2006,504.98,509.1,509.1,504.98,1.13K,-0.66%
7/7/2006,508.31,506.18,508.31,506.18,1.28K,0.60%
7/6/2006,505.26,498.07,505.26,498.07,0.90K,1.09%
7/5/2006,499.8,497.95,500.05,497.95,1.86K,-0.14%
7/4/2006,500.49,503.57,503.57,500.49,1.65K,-1.34%
7/3/2006,507.31,509.78,510.26,507.31,2.06K,-1.61%
6/30/2006,515.59,513.17,515.59,509.23,2.54K,0.64%
6/29/2006,512.29,506.31,512.29,506.27,1.58K,1.15%
6/28/2006,506.46,502.51,506.46,502.51,3.39K,0.98%
6/27/2006,501.56,498.54,501.56,497.79,7.06K,-0.27%
6/26/2006,502.94,504.11,506.59,502.94,3.23K,-1.50%
6/23/2006,510.62,516.59,516.59,505.8,2.01K,0.09%
6/22/2006,510.15,502.82,510.15,502.82,5.41K,4.57%
6/21/2006,487.86,495.09,495.09,487.86,4.82K,-3.57%
6/20/2006,505.94,517.1,517.1,505.94,1.20K,-2.60%
6/19/2006,519.47,522.33,522.55,519.47,1.87K,-0.81%
6/16/2006,523.7,529.31,529.31,523.63,1.92K,-2.56%
6/15/2006,537.48,539.08,539.08,537.48,4.02K,-0.64%
6/14/2006,540.96,543.53,543.53,540.96,3.51K,-0.54%
6/13/2006,543.9,546.2,546.2,543.9,1.64K,-0.38%
6/12/2006,545.98,546.95,546.95,545.98,3.36K,-0.51%
6/9/2006,548.79,549.61,549.61,548.79,1.92K,0.11%
6/8/2006,548.19,544.41,548.19,544.41,2.81K,0.67%
6/7/2006,544.55,546.2,546.2,544.55,2.16K,-1.31%
6/6/2006,551.79,557.35,557.35,551.79,2.25K,0.10%
6/5/2006,551.26,548.91,551.26,548.91,2.22K,2.04%
6/2/2006,540.23,538.37,540.23,538.37,1.59K,0.94%
6/1/2006,535.18,538.55,538.55,535.18,3.59K,-0.69%
5/31/2006,538.91,531.22,538.91,531.22,4.00K,2.45%
5/30/2006,526.01,526.15,526.15,526.01,2.23K,-2.10%
5/29/2006,537.3,540.56,540.56,537.3,2.76K,-1.48%
5/26/2006,545.39,543.67,545.39,543.67,1.58K,0.36%
5/25/2006,543.41,551.57,551.57,543.41,5.34K,-2.88%
5/24/2006,559.55,546.21,559.55,546.21,4.08K,3.89%
5/23/2006,538.6,540.56,540.56,538.6,2.84K,-2.67%
5/22/2006,553.37,558.15,558.15,553.37,4.91K,-1.59%
5/19/2006,562.33,557.28,562.33,557.28,3.29K,-0.67%
5/18/2006,566.11,568.81,568.81,566.11,5.89K,-1.64%
5/17/2006,575.54,576.25,576.25,575.54,8.07K,1.95%
5/16/2006,564.52,577.19,577.19,564.52,3.95K,-4.36%
5/15/2006,590.25,590.04,590.25,590.04,6.71K,4.14%
5/12/2006,566.76,567.69,567.69,566.76,3.51K,4.39%
5/11/2006,542.95,535.47,542.95,535.47,6.01K,4.25%
5/10/2006,520.82,521.12,521.12,520.82,5.27K,-4.68%
5/9/2006,546.4,547.33,547.33,546.4,3.68K,-4.85%
5/8/2006,574.25,586.46,586.46,574.25,3.25K,-3.31%
5/5/2006,593.89,602.59,602.59,593.89,5.49K,-1.24%
5/4/2006,601.34,609.52,609.52,601.34,4.26K,-1.76%
5/3/2006,612.11,611.72,612.11,611.72,4.73K,2.79%
4/28/2006,595.48,584.08,595.48,584.08,4.50K,0.25%
4/27/2006,594.02,617.47,617.47,594.02,8.29K,-4.43%
4/26/2006,621.53,625.28,625.28,621.53,4.27K,-1.76%
4/25/2006,632.69,638.86,638.86,632.69,5.46K,2.85%
4/24/2006,615.14,612.8,615.14,612.8,4.22K,4.02%
4/21/2006,591.39,587.46,591.39,587.46,4.00K,3.79%
4/20/2006,569.79,571.63,571.63,569.79,6.16K,-0.24%
4/19/2006,571.16,576.11,576.11,571.16,4.30K,0.04%
4/18/2006,570.94,569.17,570.94,569.17,2.53K,1.76%
4/17/2006,561.09,561.32,561.32,561.09,6.16K,1.07%
4/14/2006,555.15,558.38,558.38,555.15,4.15K,0.64%
4/13/2006,551.6,546.81,551.6,546.81,8.83K,2.29%
4/12/2006,539.23,534.3,539.23,534.3,4.08K,2.01%
4/11/2006,528.63,536.49,536.49,528.63,5.61K,-2.17%
4/10/2006,540.36,551.26,551.26,540.36,6.22K,-0.80%
4/7/2006,544.71,540.94,544.71,540.94,4.48K,2.26%
4/6/2006,532.69,533.87,533.87,532.69,6.48K,2.22%
4/5/2006,521.12,517.5,521.12,517.5,5.02K,3.11%
4/4/2006,505.42,536.3,536.3,505.42,5.59K,-3.42%
4/3/2006,523.32,520.53,523.32,520.53,5.22K,3.92%
3/31/2006,503.56,507.1,507.1,503.56,2.24K,2.06%
3/30/2006,493.41,492.08,493.41,492.08,4.16K,3.92%
3/29/2006,474.79,471.41,474.79,471.41,2.48K,1.78%
3/28/2006,466.47,467.6,467.6,466.47,2.78K,0.75%
3/27/2006,463,460.46,463,460.46,4.49K,1.52%
3/24/2006,456.06,457.94,457.94,456.06,2.25K,-0.73%
3/23/2006,459.42,460.21,460.21,459.42,3.67K,0.01%
3/22/2006,459.36,468.73,468.73,459.36,4.27K,-0.72%
3/21/2006,462.69,461.56,462.69,461.56,2.47K,2.03%
3/20/2006,453.48,450.15,453.48,450.15,7.11K,2.32%
3/17/2006,443.19,436.59,443.19,436.59,3.67K,2.39%
3/16/2006,432.86,434.56,434.56,432.86,4.46K,1.23%
3/15/2006,427.59,435.41,435.41,427.59,6.65K,-1.07%
3/14/2006,432.21,431.1,432.21,431.1,3.63K,1.83%
3/13/2006,424.46,422.97,424.46,422.97,9.42K,2.44%
3/10/2006,414.36,415.45,415.45,414.36,1.77K,0.54%
3/9/2006,412.12,413.2,413.2,412.12,10.37K,0.69%
3/8/2006,409.28,412.98,412.98,409.28,2.02K,-0.98%
3/7/2006,413.33,413.05,413.33,413.05,2.76K,0.87%
3/6/2006,409.76,401.36,409.76,401.36,2.42K,2.97%
3/3/2006,397.95,415.56,415.56,397.95,4.12K,-3.60%
3/2/2006,412.82,409.77,412.82,409.77,3.81K,2.72%
3/1/2006,401.9,402.15,402.15,401.9,1.98K,2.88%
2/28/2006,390.65,383.19,390.65,383.19,2.63K,2.92%
2/27/2006,379.57,377.4,379.57,377.4,2.13K,1.63%
2/24/2006,373.5,373.31,373.5,373.31,1.80K,1.24%
2/23/2006,368.93,367.91,368.93,367.91,1.64K,1.23%
2/22/2006,364.44,373.28,373.28,364.44,2.25K,-0.55%
2/21/2006,366.46,366.72,366.72,366.46,2.11K,3.53%
2/20/2006,353.96,351.45,353.96,351.45,1.75K,4.16%
2/17/2006,339.83,335.27,339.83,335.27,1.55K,2.65%
2/16/2006,331.06,330.8,331.06,330.8,2.25K,1.03%
2/15/2006,327.67,327.1,327.67,327.1,1.41K,0.64%
2/14/2006,325.59,324.61,325.59,324.61,2.53K,0.35%
2/13/2006,324.46,324.69,324.69,324.46,3.72K,-0.22%
2/10/2006,325.17,322.57,325.17,322.57,2.45K,-0.11%
2/9/2006,325.54,325.3,325.54,325.3,4.81K,0.17%
2/8/2006,325,324.28,325,324.28,4.26K,1.90%
2/7/2006,318.95,317.43,318.95,317.43,1.33K,1.86%
2/6/2006,313.14,314.03,314.03,313.14,1.39K,0.26%
1/27/2006,312.32,312.29,312.32,312.29,0.38K,-0.31%
1/26/2006,313.3,312.92,313.3,312.92,0.69K,0.78%
1/25/2006,310.86,307.06,310.86,307.06,1.56K,1.31%
1/24/2006,306.84,308.21,308.21,306.84,1.52K,-0.48%
1/23/2006,308.31,313.49,313.49,308.31,2.68K,-1.62%
1/20/2006,313.38,316.64,316.64,313.38,0.71K,0.92%
1/19/2006,310.52,310.64,310.64,310.52,4.95K,0.05%
1/18/2006,310.38,309.9,310.38,309.9,2.63K,0.47%
1/17/2006,308.94,307.79,308.94,307.79,2.63K,0.69%
1/13/2006,306.83,305.82,306.83,305.82,2.63K,0.85%
1/12/2006,304.23,304.3,304.3,304.23,1.24K,-0.24%
1/11/2006,304.96,305.82,305.82,304.96,1.16K,-0.45%
1/10/2006,306.35,306.75,306.75,306.35,1.59K,0.01%
1/9/2006,306.31,307.76,307.76,306.31,2.75K,-0.39%
1/6/2006,307.5,307.47,307.5,307.47,4.00K,0.26%
1/5/2006,306.71,305.59,306.71,305.59,1.09K,0.53%
1/4/2006,305.09,305.3,305.3,305.09,2.09K,-0.06%
1/3/2006,305.28,306.86,306.86,305.28,0.32K,-0.72%
12/30/2005,307.5,310.46,310.46,307.5,0.73K,-0.42%
12/29/2005,308.8,306.6,308.8,306.6,3.17K,0.48%
12/28/2005,307.32,307.59,307.59,307.32,1.27K,-0.36%
12/27/2005,308.42,309.7,309.7,308.42,1.47K,-0.27%
12/26/2005,309.26,309.56,309.56,309.26,0.84K,0.04%
12/23/2005,309.14,309.67,309.67,309.14,2.10K,-0.26%
12/22/2005,309.96,308.43,309.96,308.43,2.28K,-0.22%
12/21/2005,310.64,310.68,310.68,310.64,3.81K,-0.38%
12/20/2005,311.83,313.66,314.22,313.66,1.09K,0.07%
12/19/2005,311.6,314.22,314.22,311.6,0.92K,-0.92%
12/16/2005,314.49,314.57,314.57,314.49,0.56K,0.13%
12/15/2005,314.08,315.47,315.47,314.08,0.87K,-0.27%
12/14/2005,314.94,316.55,316.55,314.94,4.32K,-0.57%
12/13/2005,316.73,316.8,316.8,316.73,0.78K,-0.05%
12/12/2005,316.88,317.75,317.75,316.88,0.81K,0.35%
12/9/2005,315.79,314.24,315.79,314.24,1.50K,0.86%
12/8/2005,313.09,312.83,313.09,312.83,3.37K,0.25%
12/7/2005,312.31,312.4,312.4,312.31,2.65K,0.01%
12/6/2005,312.29,312.43,312.43,312.29,0.43K,-0.18%
12/5/2005,312.86,312.53,312.86,312.53,0.80K,0.14%
12/2/2005,312.43,313.01,313.01,312.43,0.62K,0.11%
12/1/2005,312.09,311.22,312.09,311.22,0.89K,0.24%
11/30/2005,311.33,309.16,311.33,309.16,1.14K,1.16%
11/29/2005,307.77,306.19,307.77,306.19,0.87K,-0.13%
11/28/2005,308.18,310.42,310.42,308.18,1.76K,-0.42%
11/25/2005,309.47,306.53,309.47,306.53,1.06K,2.55%
11/24/2005,301.78,301.82,301.82,301.78,1.59K,-1.22%
11/23/2005,305.5,307.78,307.78,305.5,2.87K,-0.98%
11/22/2005,308.53,310.84,310.84,308.53,1.11K,-1.05%
11/21/2005,311.8,312.72,312.72,311.8,2.48K,-0.22%
11/18/2005,312.5,312.58,312.58,312.5,0.74K,-0.45%
11/17/2005,313.91,314.85,314.85,313.91,1.10K,-0.63%
11/16/2005,315.9,316.16,316.16,315.9,0.56K,-0.37%
11/15/2005,317.06,318.47,318.47,317.06,1.18K,-0.24%
11/14/2005,317.83,317.77,317.83,317.77,2.84K,0.03%
11/11/2005,317.73,318.52,318.52,317.73,0.85K,-0.44%
11/10/2005,319.13,320.81,320.81,319.13,5.40K,-0.45%
11/9/2005,320.56,321.32,321.32,320.56,1.65K,-0.25%
11/8/2005,321.35,322.81,322.81,321.35,3.92K,-0.38%
11/7/2005,322.59,321.52,322.59,321.52,1.76K,0.45%
11/4/2005,321.15,325.25,325.25,321.15,1.15K,-0.42%
11/3/2005,322.52,321.99,322.52,321.99,1.81K,2.21%
11/2/2005,315.56,314.6,315.56,314.6,2.55K,1.63%
11/1/2005,310.51,310.34,310.51,310.34,1.59K,1.01%
10/31/2005,307.4,307.31,307.4,307.31,2.72K,0.66%
10/28/2005,305.38,305.4,305.4,305.38,2.28K,1.46%
10/27/2005,300.98,297.95,300.98,297.95,1.49K,0.15%
10/26/2005,300.53,302.14,302.14,300.53,2.37K,-1.50%
10/25/2005,305.11,306.28,306.28,305.11,2.71K,-0.58%
10/24/2005,306.9,306.57,306.9,306.57,7.04K,0.06%
10/21/2005,306.72,307.27,307.27,306.72,2.31K,-0.11%
10/20/2005,307.05,307.71,307.71,307.05,3.24K,0.19%
10/19/2005,306.46,305.19,306.46,305.19,4.04K,-0.21%
10/18/2005,307.09,311.39,311.39,307.09,2.54K,-1.00%
10/17/2005,310.2,310.01,310.2,310.01,3.35K,2.01%
10/14/2005,304.1,302.7,304.1,302.7,1.90K,1.79%
10/13/2005,298.74,296.59,298.74,296.59,2.78K,2.19%
10/12/2005,292.35,291.88,292.35,291.88,3.01K,0.35%
10/11/2005,291.34,291.98,291.98,291.34,2.44K,-0.26%
10/10/2005,292.11,292.45,292.45,292.11,1.96K,0.28%
10/7/2005,291.3,289.68,291.3,289.68,3.13K,1.10%
10/6/2005,288.14,286.96,288.14,286.96,1.58K,0.63%
10/5/2005,286.34,285.01,286.34,285.01,1.37K,0.87%
10/4/2005,283.86,285.55,285.55,283.86,1.61K,-0.75%
10/3/2005,286,289.95,289.95,286,1.64K,-1.15%
9/30/2005,289.33,289.18,289.33,289.18,1.51K,4.85%
9/29/2005,275.95,275.97,275.97,275.95,0.76K,0.12%
9/28/2005,275.63,275.62,275.63,275.62,2.18K,-0.31%
9/27/2005,276.49,277.18,277.18,276.49,2.21K,-0.38%
9/26/2005,277.54,278.84,278.84,277.54,4.09K,-0.29%
9/23/2005,278.35,281.28,281.28,278.35,0.96K,-0.73%
9/22/2005,280.4,277.78,280.4,277.78,2.78K,1.37%
9/21/2005,276.61,288.46,288.46,276.61,1.74K,-3.28%
9/20/2005,285.99,284.55,285.99,284.55,2.41K,4.07%
9/19/2005,274.81,270.07,274.81,270.07,1.88K,2.51%
9/16/2005,268.08,268.19,268.19,268.08,0.88K,0.98%
9/15/2005,265.49,265.03,265.49,265.03,1.75K,0.55%
9/14/2005,264.03,264.51,264.51,264.03,3.06K,-0.02%
9/13/2005,264.09,263.41,264.09,263.41,1.09K,0.73%
9/12/2005,262.18,262.9,262.9,262.18,3.01K,0.85%
9/9/2005,259.96,260.45,260.45,259.96,1.74K,-0.25%
9/8/2005,260.61,262.27,262.27,260.61,1.37K,0.40%
9/7/2005,259.57,258.73,259.57,258.73,4.25K,0.77%
9/6/2005,257.58,255.68,257.58,255.68,0.50K,0.79%
9/5/2005,255.55,254.56,255.55,254.56,6.66K,0.24%
9/1/2005,254.95,255.02,255.02,254.95,0.37K,0.18%
8/31/2005,254.5,256.23,256.23,254.5,1.52K,-0.56%
8/30/2005,255.94,255.92,255.94,255.92,0.89K,0.88%
8/29/2005,253.7,251.05,253.7,251.05,1.06K,1.59%
8/26/2005,249.74,249.38,249.74,249.38,2.77K,0.27%
8/25/2005,249.07,248.64,249.07,248.64,0.79K,0.27%
8/24/2005,248.41,247.98,248.41,247.98,1.58K,0.09%
8/23/2005,248.19,247.89,248.19,247.89,1.20K,0.11%
8/22/2005,247.91,247.82,247.91,247.82,1.87K,0.03%
8/19/2005,247.84,247.47,247.84,247.47,0.43K,0.20%
8/18/2005,247.35,247.3,247.35,247.3,1.74K,0.01%
8/17/2005,247.33,247.46,247.46,247.33,1.72K,-0.08%
8/16/2005,247.53,247.9,247.9,247.53,1.42K,-0.29%
8/15/2005,248.24,249.09,249.09,248.24,0.96K,-0.40%
8/12/2005,249.23,248.89,249.23,248.89,0.30K,0.10%
8/11/2005,248.99,249.21,249.21,248.99,1.55K,-0.02%
8/10/2005,249.04,249,249.04,249,0.74K,-0.11%
8/9/2005,249.31,249.58,249.58,249.31,0.91K,0.18%
8/8/2005,248.87,250.27,250.27,248.87,0.97K,-0.82%
8/5/2005,250.93,250.93,250.93,250.93,1.12K,-1.02%
8/4/2005,253.51,253.51,253.51,253.51,0.76K,2.24%
8/3/2005,247.96,247.96,247.96,247.96,0.42K,0.58%
8/2/2005,246.53,246.53,246.53,246.53,1.03K,0.43%
8/1/2005,245.48,245.48,245.48,245.48,2.69K,-0.02%
7/29/2005,245.53,245.53,245.53,245.53,0.80K,0.76%
7/28/2005,243.67,243.67,243.67,243.67,0.71K,-0.23%
7/27/2005,244.24,244.24,244.24,244.24,2.11K,-0.70%
7/26/2005,245.95,245.95,245.95,245.95,0.58K,-0.15%
7/25/2005,246.31,246.31,246.31,246.31,1.83K,0.22%
7/22/2005,245.77,245.77,245.77,245.77,0.55K,-0.31%
7/21/2005,246.54,247.59,247.59,246.54,2.14K,-0.59%
7/20/2005,248,248.15,248.15,248,2.56K,-0.13%
7/19/2005,248.32,248.38,248.38,248.32,1.58K,-0.19%
7/18/2005,248.79,249.1,249.1,248.79,1.34K,-0.06%
7/15/2005,248.94,248.79,248.94,248.79,1.44K,0.11%
7/14/2005,248.67,249.76,249.76,248.67,2.20K,-0.46%
7/13/2005,249.81,249.43,249.81,249.43,2.17K,0.13%
7/12/2005,249.49,249.51,249.51,249.49,0.78K,-0.02%
7/11/2005,249.53,248.7,249.53,248.7,1.85K,0.49%
7/8/2005,248.32,247.31,248.32,247.31,0.78K,0.62%
7/7/2005,246.78,247.4,247.4,246.78,0.89K,-0.13%
7/6/2005,247.1,247.52,247.52,247.1,0.37K,-0.32%
7/5/2005,247.89,247.81,247.89,247.81,0.26K,0.05%
7/4/2005,247.77,246.92,247.77,246.92,0.86K,0.51%
7/1/2005,246.51,246.83,246.83,246.51,0.85K,-0.12%
6/30/2005,246.81,247.45,247.45,246.81,0.58K,0.15%
6/29/2005,246.44,244.83,246.44,244.83,1.16K,0.58%
6/28/2005,245.02,245.31,245.31,245.02,1.02K,-0.39%
6/27/2005,245.99,245.94,245.99,245.94,1.83K,-0.32%
6/24/2005,246.78,247.71,247.71,246.78,0.27K,-0.09%
6/23/2005,247,247.3,247.3,247,0.65K,0.10%
6/22/2005,246.76,247.42,247.42,246.76,0.47K,0.08%
6/21/2005,246.56,246.92,246.92,246.56,3.14K,0.06%
6/20/2005,246.42,247.31,247.31,246.42,0.29K,-0.06%
6/17/2005,246.56,246.45,246.56,246.45,0.93K,0.11%
6/16/2005,246.29,246.18,246.29,246.18,0.83K,0.09%
6/15/2005,246.07,246.05,246.07,246.05,2.35K,0.14%
6/14/2005,245.73,245.46,245.73,245.46,0.46K,-0.04%
6/13/2005,245.83,246.57,246.57,245.83,1.34K,-0.31%
6/10/2005,246.59,246.46,246.59,246.46,0.82K,-0.19%
6/9/2005,247.06,247.2,247.2,247.06,0.92K,-0.06%
6/8/2005,247.21,247.12,247.21,247.12,1.25K,0.22%
6/7/2005,246.67,247.1,247.1,246.67,0.62K,0.37%
6/6/2005,245.76,245.67,245.76,245.67,1.10K,0.15%
6/3/2005,245.38,245.26,245.38,245.26,0.18K,0.20%
6/2/2005,244.88,245.18,245.18,244.88,3.36K,0.06%
6/1/2005,244.73,244.1,244.73,244.1,1.73K,0.20%
5/31/2005,244.24,243.74,244.24,243.74,0.67K,-0.13%
5/30/2005,244.56,243.27,244.56,243.27,1.98K,0.18%
5/27/2005,244.13,243.2,244.13,243.2,0.54K,0.37%
5/26/2005,243.24,243.14,243.24,243.14,1.57K,0.02%
5/25/2005,243.19,242.85,243.19,242.85,2.25K,-0.22%
5/24/2005,243.72,243.72,243.72,243.72,1.49K,0.14%
5/23/2005,243.39,243.55,243.55,243.39,1.47K,-0.12%
5/20/2005,243.69,242.69,243.69,242.69,0.45K,0.50%
5/19/2005,242.48,241.79,242.48,241.79,0.25K,0.45%
5/18/2005,241.39,241.67,241.67,241.39,1.16K,-0.06%
5/17/2005,241.53,242.02,242.02,241.53,0.86K,-0.38%
5/16/2005,242.45,243.58,243.58,242.45,0.86K,-0.37%
5/13/2005,243.36,243.05,243.36,243.05,0.65K,0.23%
5/12/2005,242.81,242.69,242.81,242.69,0.23K,-0.12%
5/11/2005,243.1,243.5,243.5,243.1,0.56K,-0.43%
5/10/2005,244.14,244.43,244.43,244.14,0.23K,-0.14%
5/9/2005,244.48,245.23,245.23,244.48,0.34K,-0.31%
5/6/2005,245.24,245.17,245.24,245.17,0.19K,0.22%
5/5/2005,244.71,244.04,244.71,244.04,0.92K,0.28%
5/4/2005,244.03,245.56,245.56,244.03,1.05K,-0.90%
4/29/2005,246.25,246.03,246.25,246.03,0.21K,0.24%
4/28/2005,245.67,244.95,245.67,244.95,1.15K,-0.31%
4/27/2005,246.43,247.18,247.18,246.43,0.75K,-0.09%
4/26/2005,246.65,247.2,247.2,246.65,1.34K,0.39%
4/25/2005,245.69,246.37,246.37,245.69,2.13K,0.02%
4/22/2005,245.63,246.06,246.06,245.63,0.30K,0.02%
4/21/2005,245.58,245.82,245.82,245.58,0.75K,-0.48%
4/20/2005,246.77,247.45,247.45,246.77,4.73K,0.78%
4/19/2005,244.87,245.37,245.37,244.87,0.52K,-0.23%
4/18/2005,245.44,246.75,246.75,245.44,2.65K,-0.56%
4/15/2005,246.83,246.4,246.83,246.4,0.89K,0.36%
4/14/2005,245.95,246.02,246.02,245.95,1.33K,-0.12%
4/13/2005,246.25,245.82,246.25,245.82,1.13K,-0.74%
4/12/2005,248.08,248.79,248.79,248.08,1.43K,0.79%
4/11/2005,246.13,245.81,246.13,245.81,0.85K,0.10%
4/8/2005,245.88,246.42,246.42,245.88,1.63K,0.27%
4/7/2005,245.21,244.93,245.21,244.93,0.84K,0.09%
4/6/2005,244.98,247.42,247.42,244.98,0.55K,-0.24%
4/5/2005,245.56,246.08,246.08,245.56,0.73K,-0.05%
4/4/2005,245.68,247,247,245.68,1.32K,0.05%
4/1/2005,245.55,247.05,247.05,245.55,0.77K,-0.39%
3/31/2005,246.51,245.09,246.51,245.09,0.59K,0.55%
3/30/2005,245.17,245.2,245.2,245.17,1.44K,0.39%
3/29/2005,244.22,243.96,244.22,243.96,0.46K,-0.25%
3/28/2005,244.84,246.54,246.54,244.84,0.82K,-1.45%
3/25/2005,248.43,252.64,252.64,248.43,0.73K,-0.88%
3/24/2005,250.64,247.23,250.64,247.23,1.80K,2.62%
3/23/2005,244.24,242.84,244.24,242.84,0.72K,1.12%
3/22/2005,241.54,241.97,241.97,241.54,2.42K,-0.13%
3/21/2005,241.86,238.11,241.86,238.11,0.53K,1.46%
3/18/2005,238.39,238,238.39,238,0.31K,0.22%
3/17/2005,237.87,238.18,238.18,237.87,1.67K,-0.25%
3/16/2005,238.47,238.12,238.47,238.12,1.57K,0.21%
3/15/2005,237.96,237.52,237.96,237.52,0.53K,0.55%
3/14/2005,236.67,237.16,237.16,236.67,0.33K,-0.14%
3/11/2005,237.01,237.12,237.12,237.01,0.36K,0.08%
3/10/2005,236.81,236.89,236.89,236.81,1.99K,-0.16%
3/9/2005,237.19,236.86,237.19,236.86,0.98K,-0.15%
3/8/2005,237.55,238.13,238.13,237.55,1.01K,-0.24%
3/7/2005,238.11,237.92,238.11,237.92,0.62K,0.14%
3/4/2005,237.78,237.92,237.92,237.78,2.41K,0.07%
3/3/2005,237.62,236.77,237.62,236.77,2.25K,0.51%
3/2/2005,236.41,236.74,236.74,236.41,3.18K,0.25%
3/1/2005,235.81,235.96,235.96,235.81,0.17K,0.30%
2/28/2005,235.1,235.21,235.21,235.1,0.21K,-0.02%
2/25/2005,235.14,234.88,235.14,234.88,0.66K,0.32%
2/24/2005,234.38,234.09,234.38,234.09,0.13K,0.10%
2/23/2005,234.15,233.18,234.15,233.18,1.19K,0.48%
2/22/2005,233.03,233.92,233.92,233.03,1.70K,-0.04%
2/21/2005,233.13,233.72,233.72,233.13,0.69K,-0.21%
2/18/2005,233.62,234.41,234.41,233.62,0.14K,-0.17%
2/17/2005,234.02,234.64,234.64,234.02,0.53K,-0.20%
2/16/2005,234.49,234.28,234.49,234.28,1.73K,-0.37%
2/15/2005,235.36,235.33,235.36,235.33,0.10K,0.03%
2/14/2005,235.28,235.78,235.78,235.28,0.09K,-0.31%
2/4/2005,236.02,233.68,236.02,233.68,0.12K,1.14%
2/3/2005,233.36,233.31,233.36,233.31,1.11K,0.22%
2/2/2005,232.85,232.91,232.91,232.85,0.69K,0.19%
2/1/2005,232.41,232.93,232.93,232.41,0.15K,-0.39%
1/31/2005,233.32,233.21,233.32,233.21,0.17K,-0.37%
1/28/2005,234.18,234.04,234.18,234.04,1.04K,0.18%
1/27/2005,233.76,234.28,234.28,233.76,1.07K,-0.49%
1/26/2005,234.91,234.72,234.91,234.72,0.15K,0.14%
1/25/2005,234.58,234.47,234.58,234.47,1.61K,-0.05%
1/24/2005,234.7,235.98,235.98,234.7,1.23K,-0.58%
1/21/2005,236.07,235.75,236.07,235.75,0.52K,0.63%
1/20/2005,234.59,234.75,234.75,234.59,0.21K,-0.01%
1/19/2005,234.61,234.15,234.61,234.15,0.22K,-0.31%
1/18/2005,235.33,236.32,236.32,235.33,1.40K,-0.31%
1/17/2005,236.07,236.05,236.07,236.05,2.84K,0.09%
1/14/2005,235.85,234.6,235.85,234.6,1.12K,0.59%
1/13/2005,234.47,235.34,235.34,234.47,0.22K,-0.15%
1/12/2005,234.83,234.65,234.83,234.65,0.16K,0.05%
1/11/2005,234.72,235.01,235.01,234.72,0.30K,0.32%
1/10/2005,233.97,234.57,234.57,233.97,0.31K,-0.60%
1/7/2005,235.38,235.17,235.38,235.17,0.37K,-0.06%
1/6/2005,235.53,236.06,236.06,235.53,0.41K,-0.50%
1/5/2005,236.72,236.93,236.93,236.72,2.11K,-0.21%
1/4/2005,237.23,238.39,238.39,237.23,1.47K,-0.86%
12/31/2004,239.29,237.59,239.29,237.59,0.38K,0.75%
12/30/2004,237.51,237.03,237.51,237.03,0.93K,-0.02%
12/29/2004,237.56,237.65,237.65,237.56,0.33K,-0.81%
12/28/2004,239.49,240.5,240.5,239.49,4.13K,-0.17%
12/27/2004,239.89,240.49,240.49,239.89,0.51K,-0.15%
12/24/2004,240.24,239.28,240.24,239.28,2.59K,1.41%
12/23/2004,236.9,237.15,237.15,236.9,2.10K,0.62%
12/22/2004,235.45,234.41,235.45,234.41,0.43K,0.80%
12/21/2004,233.59,234.01,234.01,233.59,1.19K,-0.31%
12/20/2004,234.32,234.12,234.32,234.12,1.79K,0.17%
12/17/2004,233.93,233.56,233.93,233.56,0.44K,0.58%
12/16/2004,232.57,232.18,232.57,232.18,0.74K,0.22%
12/15/2004,232.06,231.53,232.06,231.53,0.50K,0.58%
12/14/2004,230.72,230.71,230.72,230.71,0.91K,0.00%
12/13/2004,230.71,231.02,231.02,230.71,3.00K,0.27%
12/10/2004,230.1,229.63,230.11,230.1,0.81K,0.22%
12/9/2004,229.59,230.11,230.11,229.59,2.00K,-0.03%
12/8/2004,229.66,229.55,229.66,229.55,0.51K,-0.07%
12/7/2004,229.81,229.59,229.81,229.59,1.65K,0.38%
12/6/2004,228.93,229.59,229.59,228.93,1.26K,-0.05%
12/3/2004,229.04,228.15,229.04,228.15,0.47K,0.59%
12/2/2004,227.69,230.67,230.67,227.69,0.16K,-1.89%
12/1/2004,232.08,233.51,233.51,232.08,0.50K,1.10%
11/30/2004,229.56,228.41,229.56,228.41,2.27K,2.27%
11/29/2004,224.47,222.12,224.47,222.12,1.74K,1.25%
11/26/2004,221.69,221.06,221.69,221.06,0.98K,0.16%
11/25/2004,221.33,221.32,221.33,221.32,0.70K,-0.25%
11/24/2004,221.89,222.24,222.24,221.89,0.22K,-0.33%
11/23/2004,222.62,223.63,223.63,222.62,0.32K,-0.55%
11/22/2004,223.85,224.82,224.82,223.85,1.09K,-0.39%
11/19/2004,224.72,224.14,224.72,224.14,0.37K,-0.41%
11/18/2004,225.65,225.48,225.65,225.48,0.38K,-0.05%
11/17/2004,225.76,226.18,226.18,225.76,0.60K,-0.14%
11/16/2004,226.07,226.72,226.72,226.07,4.48K,-0.26%
11/15/2004,226.65,226.89,226.89,226.65,2.01K,-0.15%
11/12/2004,226.99,227.01,227.01,226.99,1.04K,-0.51%
11/11/2004,228.16,228.85,228.85,228.16,0.33K,-0.26%
11/10/2004,228.75,228.46,228.75,228.46,0.80K,-0.09%
11/9/2004,228.96,229.47,229.47,228.96,2.70K,-0.50%
11/8/2004,230.11,229.92,230.11,229.92,0.50K,-0.19%
11/5/2004,230.55,230.84,230.84,230.55,2.54K,-0.22%
11/4/2004,231.06,231.3,231.3,231.06,0.36K,-0.27%
11/3/2004,231.68,232.4,232.4,231.68,0.33K,-0.43%
11/2/2004,232.67,232.45,232.67,232.45,2.19K,0.16%
11/1/2004,232.3,232.57,232.57,232.3,0.49K,-0.12%
10/29/2004,232.59,231.8,232.59,231.8,1.79K,-0.16%
10/28/2004,232.97,234.57,234.57,232.97,0.99K,-0.56%
10/27/2004,234.28,233.79,234.28,233.79,0.21K,0.31%
10/26/2004,233.56,234.12,234.12,233.56,1.49K,0.00%
10/25/2004,233.55,233.2,233.55,233.2,2.12K,0.30%
10/22/2004,232.85,233.76,233.76,232.85,0.11K,-0.62%
10/21/2004,234.3,234.76,234.76,234.3,0.86K,-0.71%
10/20/2004,235.97,236.05,236.05,235.97,0.58K,0.12%
10/19/2004,235.69,234.87,235.69,234.87,1.84K,0.89%
10/18/2004,233.6,233.76,233.76,233.6,0.24K,0.62%
10/15/2004,232.16,231.61,232.16,231.61,0.32K,0.15%
10/14/2004,231.81,231.37,231.81,231.37,0.39K,0.14%
10/13/2004,231.48,231,231.48,231,0.23K,0.26%
10/12/2004,230.89,230.28,230.89,230.28,0.26K,0.06%
10/11/2004,230.75,231.12,231.12,230.75,1.03K,-0.77%
10/8/2004,232.54,232.44,232.54,232.44,0.40K,-0.35%
10/7/2004,233.35,233.14,233.35,233.14,0.35K,0.03%
10/6/2004,233.27,233.07,233.27,233.07,0.56K,0.11%
10/5/2004,233.01,232.45,233.01,232.45,2.74K,0.18%
10/4/2004,232.6,232.52,232.6,232.52,1.34K,0.01%
10/1/2004,232.57,233.22,233.22,232.57,0.11K,-0.27%
9/30/2004,233.19,233.32,233.32,233.19,0.74K,0.22%
9/29/2004,232.67,232.4,232.67,232.4,0.21K,0.33%
9/28/2004,231.91,231.61,231.91,231.61,0.21K,0.45%
9/27/2004,230.86,231.06,231.06,230.86,1.01K,0.12%
9/24/2004,230.58,229.89,230.58,229.89,3.27K,0.17%
9/23/2004,230.18,230.45,230.45,230.18,1.13K,-0.07%
9/22/2004,230.33,230.37,230.37,230.33,0.58K,-0.34%
9/21/2004,231.12,230.76,231.12,230.76,1.03K,0.12%
9/20/2004,230.85,231.02,231.02,230.85,0.15K,-0.17%
9/17/2004,231.25,231,231.25,231,0.57K,-0.30%
9/16/2004,231.94,231.95,231.95,231.94,0.66K,-0.01%
9/15/2004,231.97,232.03,232.03,231.97,1.06K,0.16%
9/14/2004,231.6,231.45,231.6,231.45,2.19K,0.08%
9/13/2004,231.42,231.68,231.68,231.42,1.04K,0.13%
9/10/2004,231.13,230.55,231.13,230.55,2.04K,0.40%
9/9/2004,230.2,230.36,230.36,230.2,0.98K,0.10%
9/8/2004,229.98,229.89,229.98,229.89,0.57K,-0.36%
9/7/2004,230.82,231.03,231.03,230.82,0.51K,-0.08%
9/6/2004,231.01,231.32,231.32,231.01,3.66K,-0.22%
9/1/2004,231.51,231.89,231.89,231.51,0.62K,-0.37%
8/31/2004,232.38,232.28,232.38,232.28,0.45K,-0.04%
8/30/2004,232.48,233.46,233.46,232.48,2.57K,-0.61%
8/27/2004,233.91,233.67,233.91,233.67,1.74K,0.52%
8/26/2004,232.71,231.17,232.71,231.17,2.26K,0.42%
8/25/2004,231.74,232.02,232.02,231.74,0.37K,-0.05%
8/24/2004,231.85,238.46,238.46,231.85,3.29K,-2.30%
8/23/2004,237.3,232.86,237.3,232.86,0.89K,3.55%
8/20/2004,229.16,228.2,229.16,228.2,0.95K,0.98%
8/19/2004,226.93,224.35,226.93,224.35,0.17K,1.48%
8/18/2004,223.61,222.62,223.61,222.62,1.46K,0.64%
8/17/2004,222.19,220.23,222.19,220.23,0.13K,0.54%
8/16/2004,221,221.13,221.13,221,0.41K,-0.99%
8/13/2004,223.2,222.7,223.2,222.7,1.99K,-0.57%
8/12/2004,224.48,227.08,227.08,224.48,0.93K,-1.21%
8/11/2004,227.22,228.17,228.17,227.22,0.64K,2.14%
8/10/2004,222.46,209.41,222.46,209.41,0.36K,4.08%
8/9/2004,213.74,215.59,215.59,213.74,0.50K,-4.64%
8/6/2004,224.14,226.55,226.55,224.14,0.37K,-1.97%
8/5/2004,228.64,228.84,228.84,228.64,0.22K,-1.24%
8/4/2004,231.51,232.39,232.39,231.51,0.42K,-1.09%
8/3/2004,234.05,236.05,236.05,234.05,1.20K,-1.31%
8/2/2004,237.16,238.41,238.41,237.16,0.13K,-0.54%
7/30/2004,238.44,235.36,238.44,235.36,0.29K,1.33%
7/29/2004,235.3,238.32,238.32,235.3,0.26K,-2.08%
7/28/2004,240.31,240.17,240.31,240.17,0.67K,-0.26%
7/27/2004,240.94,241.78,241.78,240.94,0.20K,-0.37%
7/26/2004,241.84,242.87,242.87,241.84,1.35K,-0.70%
7/23/2004,243.55,244.04,244.04,243.55,1.12K,-0.24%
7/22/2004,244.13,244.18,244.18,244.13,0.10K,0.05%
7/21/2004,244.02,243.72,244.02,243.72,0.13K,-0.09%
7/20/2004,244.24,242.26,244.24,242.26,0.65K,0.48%
7/19/2004,243.08,244.17,244.17,243.08,0.21K,-1.01%
7/16/2004,245.57,242.72,245.57,242.72,0.18K,1.37%
7/15/2004,242.24,242.32,242.32,242.24,1.29K,-0.51%
7/14/2004,243.48,244.61,244.61,243.48,0.81K,-0.47%
7/13/2004,244.63,246.11,246.11,244.63,1.17K,-0.36%
7/12/2004,245.51,245.8,245.8,245.51,0.23K,-0.33%
7/9/2004,246.32,246.84,246.84,246.32,0.14K,-0.06%
7/8/2004,246.47,246.55,246.55,246.47,0.43K,-0.21%
7/7/2004,247,247.37,247.37,247,0.58K,-0.11%
7/6/2004,247.27,247.49,247.49,247.27,0.63K,-0.14%
7/5/2004,247.61,247.93,247.93,247.61,0.88K,-0.21%
7/2/2004,248.13,248.67,248.67,248.13,0.37K,-0.17%
7/1/2004,248.55,249.42,249.42,248.55,0.18K,-0.46%
6/30/2004,249.7,248.45,249.7,248.45,0.60K,0.67%
6/29/2004,248.04,248.62,248.62,248.04,0.15K,-0.54%
6/28/2004,249.38,249.37,249.38,249.37,0.88K,-0.18%
6/25/2004,249.82,249.69,249.82,249.69,0.46K,-0.07%
6/24/2004,250,249.63,250,249.63,0.19K,0.24%
6/23/2004,249.4,248.9,249.4,248.9,0.73K,0.06%
6/22/2004,249.26,248.9,249.26,248.9,1.04K,-0.28%
6/21/2004,249.95,249.32,249.95,249.32,0.93K,0.26%
6/18/2004,249.29,249.56,249.56,249.29,1.16K,0.00%
6/17/2004,249.28,251.47,251.47,249.28,1.06K,-1.08%
6/16/2004,251.99,252.37,252.37,251.99,0.37K,-0.61%
6/15/2004,253.54,256.11,256.11,253.54,1.25K,-0.28%
6/14/2004,254.26,251.9,254.26,251.9,1.37K,2.34%
6/11/2004,248.44,248.27,248.44,248.27,1.60K,0.42%
6/10/2004,247.41,246.97,247.41,246.97,0.13K,0.31%
6/9/2004,246.64,245.51,246.64,245.51,0.83K,0.65%
6/8/2004,245.04,244.76,245.04,244.76,1.45K,-0.94%
6/7/2004,247.37,248.95,248.95,247.37,0.64K,-0.65%
6/4/2004,248.99,250.73,250.73,248.99,2.65K,-0.80%
6/3/2004,250.99,252.69,252.69,250.99,0.64K,-0.45%
6/2/2004,252.12,252.03,252.12,252.03,0.70K,-0.15%
6/1/2004,252.51,252.64,252.64,252.51,0.16K,0.21%
5/31/2004,251.99,252.23,252.23,251.99,1.84K,0.21%
5/28/2004,251.46,251.39,251.46,251.39,1.24K,0.12%
5/27/2004,251.16,252.93,252.93,251.16,3.55K,-1.11%
5/26/2004,253.98,254.94,254.94,253.98,0.18K,-1.68%
5/25/2004,258.31,261.32,261.32,258.31,1.83K,-1.40%
5/24/2004,261.97,262.33,262.33,261.97,2.49K,0.32%
5/21/2004,261.13,261.54,261.54,261.13,0.65K,-0.17%
5/20/2004,261.58,261.58,261.58,261.58,1.66K,0.11%
5/19/2004,261.3,260.79,261.3,260.79,0.78K,0.20%
5/18/2004,260.79,262.21,262.21,260.79,0.09K,0.22%
5/17/2004,260.23,260.87,260.87,260.23,0.48K,-0.48%
5/14/2004,261.49,262.82,262.82,261.49,1.18K,-0.81%
5/13/2004,263.63,264.94,264.94,263.63,0.67K,0.37%
5/12/2004,262.65,257.69,262.65,257.69,0.62K,2.23%
5/11/2004,256.91,256.16,256.91,256.16,0.54K,-0.50%
5/10/2004,258.21,260.28,260.28,258.21,0.43K,-1.19%
5/7/2004,261.32,261.03,261.32,261.03,1.17K,-0.14%
5/6/2004,261.68,263.13,263.13,261.68,0.33K,-0.93%
5/5/2004,264.13,265.52,265.52,264.13,0.19K,-0.55%
5/4/2004,265.6,265.03,265.6,265.03,0.60K,0.44%
4/29/2004,264.43,263.7,264.43,263.7,3.61K,0.85%
4/28/2004,262.21,261.8,262.21,261.8,0.18K,0.41%
4/27/2004,261.13,261.39,261.39,261.13,0.23K,0.23%
4/26/2004,260.53,259.75,260.53,259.75,2.33K,0.30%
4/23/2004,259.76,258.85,259.76,258.85,1.49K,0.53%
4/22/2004,258.39,258.89,258.89,258.39,0.29K,0.78%
4/21/2004,256.4,257.85,257.85,256.4,0.29K,0.62%
4/20/2004,254.82,252.78,254.82,252.78,1.27K,-0.22%
4/19/2004,255.38,258.62,258.62,255.38,0.86K,-1.56%
4/16/2004,259.43,259.67,259.67,259.43,1.31K,1.32%
4/15/2004,256.05,253.47,256.05,253.47,0.35K,1.91%
4/14/2004,251.24,250.45,251.24,250.45,0.40K,0.29%
4/13/2004,250.52,251.84,251.84,250.52,2.50K,-1.53%
4/12/2004,254.41,258.52,258.52,254.41,0.52K,-2.02%
4/9/2004,259.65,263.4,263.4,259.65,0.40K,-1.07%
4/8/2004,262.47,267.26,267.26,262.47,1.16K,-2.60%
4/7/2004,269.47,272.03,272.03,269.47,0.56K,-0.67%
4/6/2004,271.3,271.43,271.43,271.3,1.13K,0.23%
4/5/2004,270.69,270.63,270.69,270.63,0.51K,-0.81%
4/2/2004,272.89,274.66,274.66,272.89,0.29K,-2.44%
4/1/2004,279.71,280.53,280.53,279.71,0.91K,0.82%
3/31/2004,277.44,272.92,277.44,272.92,0.80K,1.52%
3/30/2004,273.28,274.42,274.42,273.28,0.75K,-0.86%
3/29/2004,275.66,278.25,278.25,275.66,1.32K,1.23%
3/26/2004,272.3,269.61,272.3,269.61,1.18K,2.79%
3/25/2004,264.91,259.23,264.91,259.23,0.93K,2.95%
3/24/2004,257.33,255.8,257.33,255.8,1.09K,-0.03%
3/23/2004,257.41,259.22,259.22,257.41,1.20K,-1.55%
3/22/2004,261.47,263.31,263.31,261.47,0.67K,-0.17%
3/19/2004,261.91,261.79,261.91,261.79,0.46K,0.14%
3/18/2004,261.54,258.79,261.54,258.79,2.08K,0.32%
3/17/2004,260.71,264.02,264.02,260.71,0.54K,-0.91%
3/16/2004,263.1,263.58,263.58,263.1,1.44K,-0.53%
3/15/2004,264.51,262.42,264.51,262.42,1.06K,0.62%
3/12/2004,262.88,263.13,263.13,262.88,0.58K,0.64%
3/11/2004,261.22,258.62,261.22,258.62,1.35K,2.25%
3/10/2004,255.47,247.79,255.47,247.79,1.52K,-0.33%
3/9/2004,256.32,259.29,259.29,256.32,0.78K,-3.21%
3/8/2004,264.81,266.21,266.21,264.81,0.57K,-1.02%
3/5/2004,267.53,264.18,267.53,264.18,0.96K,0.94%
3/4/2004,265.03,268.24,268.24,265.03,0.99K,-1.79%
3/3/2004,269.86,269.78,269.86,269.78,1.05K,-1.31%
3/2/2004,273.43,275.84,275.84,273.43,2.26K,0.73%
3/1/2004,271.45,271.44,271.45,271.44,1.27K,4.16%
2/27/2004,260.6,250.17,260.6,250.17,1.44K,3.97%
2/26/2004,250.64,252.53,252.53,250.64,1.93K,-1.75%
2/25/2004,255.11,262.04,262.04,255.11,1.99K,0.04%
2/24/2004,255,256.37,256.37,255,2.29K,3.51%
2/23/2004,246.35,244.35,246.35,244.35,3.12K,4.70%
2/20/2004,235.3,233.83,235.3,233.83,2.17K,3.35%
2/19/2004,227.67,225.56,227.67,225.56,1.14K,2.56%
2/18/2004,221.99,220.31,221.99,220.31,0.72K,1.34%
2/17/2004,219.06,214.2,219.06,214.2,1.22K,0.38%
2/16/2004,218.22,219.54,219.54,218.22,0.52K,0.52%
2/13/2004,217.1,215.85,217.1,215.85,1.50K,1.56%
2/12/2004,213.76,212.99,213.76,212.99,0.59K,0.45%
2/11/2004,212.81,212.77,212.81,212.77,0.50K,-0.09%
2/10/2004,213,212.49,213,212.49,0.57K,0.21%
2/9/2004,212.55,212.7,212.7,212.55,1.31K,-0.41%
2/6/2004,213.42,215.35,215.35,213.42,0.51K,-0.89%
2/5/2004,215.33,217.85,217.85,215.33,1.23K,3.39%
2/4/2004,208.26,200.03,208.26,200.03,0.68K,4.36%
2/3/2004,199.56,200.69,200.69,199.56,0.86K,-3.66%
2/2/2004,207.14,213.26,213.26,207.14,0.74K,-3.35%
1/30/2004,214.32,217.7,217.7,214.32,4.19K,1.83%
1/29/2004,210.46,210.46,210.46,210.46,0.57K,4.81%
1/28/2004,200.8,200.73,200.8,200.73,0.18K,4.65%
1/27/2004,191.87,190.88,191.87,190.88,1.01K,4.74%
1/16/2004,183.18,180.23,183.18,180.23,1.08K,3.15%
1/15/2004,177.59,176.16,177.59,176.16,1.33K,0.70%
1/14/2004,176.35,178.72,178.72,176.35,0.56K,0.67%
1/13/2004,175.17,174.65,175.17,174.65,0.28K,0.60%
1/12/2004,174.13,173.46,174.13,173.46,0.18K,0.50%
1/9/2004,173.27,171.44,173.27,171.44,0.46K,0.97%
1/8/2004,171.6,171.79,171.79,171.6,0.47K,0.25%
1/7/2004,171.17,170.84,171.17,170.84,0.17K,0.53%
1/6/2004,170.26,170.78,170.78,170.26,0.28K,0.65%
1/5/2004,169.16,167.69,169.16,167.69,0.24K,1.33%
12/31/2003,166.94,166.32,166.94,166.32,0.38K,0.53%
12/30/2003,166.06,165.82,166.06,165.82,0.34K,0.30%
12/29/2003,165.57,165.98,165.98,165.57,0.14K,-0.28%
12/26/2003,166.03,166.5,166.5,166.03,0.09K,-0.27%
12/25/2003,166.48,166.57,166.57,166.48,0.63K,0.04%
12/24/2003,166.42,166.78,166.78,166.42,0.41K,-0.03%
12/23/2003,166.47,166.55,166.55,166.47,0.43K,-0.38%
12/22/2003,167.11,168.5,168.5,167.11,1.56K,-0.49%
12/19/2003,167.93,167.69,167.93,167.69,2.72K,-0.45%
12/18/2003,168.69,170.36,170.36,168.69,0.25K,-0.03%
12/17/2003,168.74,169.72,169.72,168.74,0.51K,1.56%
12/16/2003,166.14,165.67,166.14,165.67,0.32K,1.55%
12/15/2003,163.61,162.74,163.61,162.74,0.23K,0.91%
12/12/2003,162.14,161.71,162.14,161.71,0.35K,0.19%
12/11/2003,161.84,161.75,161.84,161.75,0.16K,0.06%
12/10/2003,161.74,162.14,162.14,161.74,0.14K,-0.07%
12/9/2003,161.85,161.14,161.85,161.14,1.75K,0.52%
12/8/2003,161.01,161.63,161.63,161.01,0.71K,-0.90%
12/5/2003,162.47,163.69,163.69,162.47,0.74K,-0.69%
12/4/2003,163.6,164.11,164.11,163.6,0.94K,-0.28%
12/3/2003,164.06,164.21,164.21,164.06,0.23K,-0.26%
12/2/2003,164.49,164.66,164.66,164.49,0.27K,-0.22%
12/1/2003,164.86,164.75,164.86,164.75,0.74K,0.60%
11/28/2003,163.87,164.5,164.5,163.87,0.24K,0.58%
11/27/2003,162.92,161.68,162.92,161.68,0.26K,0.81%
11/26/2003,161.61,163.55,163.55,161.61,0.36K,-2.29%
11/25/2003,165.4,166.04,166.04,165.4,0.74K,1.28%
11/24/2003,163.31,163.09,163.31,163.09,0.51K,2.08%
11/21/2003,159.98,158.02,159.98,158.02,0.36K,3.01%
11/20/2003,155.31,153.35,155.31,153.35,0.27K,2.14%
11/19/2003,152.06,148.54,152.06,148.54,0.20K,1.31%
11/18/2003,150.09,148.76,150.09,148.76,2.02K,-2.96%
11/17/2003,154.67,158.17,158.17,154.67,0.87K,-0.68%
11/14/2003,155.73,156.03,156.03,155.73,0.73K,4.10%
11/13/2003,149.59,147.88,149.59,147.88,0.24K,4.03%
11/12/2003,143.79,141.36,143.79,141.36,0.65K,2.57%
11/11/2003,140.19,138.71,140.19,138.71,0.09K,1.45%
11/10/2003,138.19,137.5,138.19,137.5,0.11K,0.63%
11/7/2003,137.33,136.63,137.33,136.63,0.10K,0.44%
11/6/2003,136.73,136.12,136.73,136.12,0.05K,0.56%
11/5/2003,135.97,135.5,135.97,135.5,0.04K,0.20%
11/4/2003,135.7,135.97,135.97,135.7,0.17K,-0.06%
11/3/2003,135.78,136.64,136.64,135.78,0.11K,-0.32%
10/31/2003,136.21,135,136.21,135,0.08K,1.57%
10/30/2003,134.1,133.97,134.1,133.97,0.08K,0.66%
10/29/2003,133.22,133.27,133.27,133.22,0.03K,0.59%
10/28/2003,132.44,131.44,132.44,131.44,0.57K,0.76%
10/27/2003,131.44,131.14,131.44,131.14,0.71K,0.41%
10/24/2003,130.9,130.91,130.91,130.9,0.10K,-0.21%
10/23/2003,131.17,132.45,132.45,131.17,0.27K,-1.17%
10/22/2003,132.72,133.15,133.15,132.72,0.16K,-0.73%
10/21/2003,133.69,134.06,134.06,133.69,0.06K,-0.30%
10/20/2003,134.09,134.2,134.2,134.09,0.76K,-0.28%
10/17/2003,134.46,134.14,134.46,134.14,0.05K,-0.27%
10/16/2003,134.82,135.41,135.41,134.82,0.39K,-0.49%
10/15/2003,135.49,135.73,135.73,135.49,0.09K,-0.09%
10/14/2003,135.61,135.94,135.94,135.61,0.43K,-0.37%
10/13/2003,136.12,136.52,136.52,136.12,0.75K,-0.33%
10/10/2003,136.57,136.72,136.72,136.57,1.09K,-0.28%
10/9/2003,136.95,137.32,137.32,136.95,0.05K,-0.22%
10/8/2003,137.25,136.71,137.25,136.71,0.03K,-0.70%
10/7/2003,138.22,137.52,138.22,137.52,0.05K,-0.20%
10/6/2003,138.5,137.61,138.5,137.61,0.61K,-0.09%
10/3/2003,138.63,138.94,138.94,138.63,0.75K,-0.21%
10/2/2003,138.92,139.06,139.06,138.92,0.05K,-0.19%
10/1/2003,139.19,139.31,139.31,139.19,0.05K,-0.09%
9/30/2003,139.32,139.22,139.32,139.22,0.58K,0.04%
9/29/2003,139.27,140.07,140.07,139.27,0.04K,-0.47%
9/26/2003,139.93,141.25,141.25,139.93,0.08K,-1.14%
9/25/2003,141.54,141.8,141.8,141.54,0.08K,1.19%
9/24/2003,139.88,140.19,140.19,139.88,0.07K,-0.09%
9/23/2003,140,139.86,140,139.86,0.05K,0.02%
9/22/2003,139.97,139.85,139.97,139.85,0.39K,0.06%
9/19/2003,139.89,140.14,140.14,139.89,0.15K,-0.26%
9/18/2003,140.26,140.27,140.27,140.26,0.02K,-0.05%
9/17/2003,140.33,139.95,140.33,139.95,0.24K,0.19%
9/16/2003,140.06,140,140.06,140,0.20K,-0.09%
9/15/2003,140.18,140.62,140.62,140.18,0.30K,-0.52%
9/12/2003,140.91,140.53,140.91,140.53,0.05K,-0.35%
9/11/2003,141.4,141.4,141.4,141.4,0.05K,-0.07%
9/10/2003,141.5,141.61,141.61,141.5,0.11K,-0.16%
9/9/2003,141.73,141.44,141.73,141.44,0.07K,0.16%
9/8/2003,141.51,141.8,141.8,141.51,0.07K,-0.20%
9/5/2003,141.8,141.96,141.96,141.8,0.08K,-0.18%
9/4/2003,142.05,142.25,142.25,142.05,0.06K,-0.04%
9/3/2003,142.11,142.51,142.51,142.11,0.14K,-0.42%
8/29/2003,142.71,142.11,142.71,142.11,0.24K,0.43%
8/28/2003,142.1,142.32,142.32,142.1,0.07K,-0.41%
8/27/2003,142.68,142.82,142.82,142.68,0.12K,0.31%
8/26/2003,142.24,142.43,142.43,142.24,0.23K,-0.01%
8/25/2003,142.26,142.01,142.26,142.01,0.94K,0.11%
8/22/2003,142.1,142.56,142.56,142.1,0.08K,-0.25%
8/21/2003,142.46,142.16,142.46,142.16,0.06K,0.15%
8/20/2003,142.25,142.63,142.63,142.25,0.06K,-0.43%
8/19/2003,142.87,142.9,142.9,142.87,0.04K,-0.09%
8/18/2003,143,143.25,143.25,143,0.13K,0.07%
8/15/2003,142.9,143.49,143.49,142.9,0.09K,0.12%
8/14/2003,142.73,141.93,142.73,141.93,0.05K,0.59%
8/13/2003,141.89,140.99,141.89,140.99,0.09K,-0.01%
8/12/2003,141.9,141.8,141.9,141.8,0.07K,0.17%
8/11/2003,141.66,141.26,141.66,141.26,0.05K,0.50%
8/8/2003,140.96,141.55,141.55,140.96,0.08K,-0.82%
8/7/2003,142.12,142.16,142.16,142.12,0.13K,-0.38%
8/6/2003,142.66,143.17,143.17,142.66,0.05K,-0.54%
8/5/2003,143.43,143.2,143.43,143.2,0.56K,-0.32%
8/4/2003,143.89,144.55,144.55,143.89,0.12K,-0.69%
8/1/2003,144.89,144.99,144.99,144.89,0.05K,-0.98%
7/31/2003,146.32,147.13,147.13,146.32,0.73K,-0.65%
7/30/2003,147.27,147.91,147.91,147.27,0.08K,-0.51%
7/29/2003,148.02,148.69,148.69,148.02,0.54K,-0.52%
7/28/2003,148.8,148.78,148.8,148.78,0.05K,-0.33%
7/25/2003,149.29,149.92,149.92,149.29,0.02K,-0.39%
7/24/2003,149.87,150.07,150.07,149.87,0.02K,0.16%
7/23/2003,149.63,149.28,149.63,149.28,0.04K,0.29%
7/22/2003,149.2,149.74,149.74,149.2,0.05K,-0.49%
7/21/2003,149.93,150.12,150.12,149.93,0.04K,-0.27%
7/18/2003,150.34,150.75,150.75,150.34,0.05K,0.05%
7/17/2003,150.27,150.65,150.65,150.27,0.05K,-0.27%
7/16/2003,150.68,150.76,150.76,150.68,0.05K,0.06%
7/15/2003,150.59,150.6,150.6,150.59,0.09K,-0.15%
7/14/2003,150.81,151.48,151.48,150.81,0.03K,-0.27%
7/11/2003,151.22,151.66,151.66,151.22,0.04K,0.01%
7/10/2003,151.2,151.33,151.33,151.2,0.06K,0.07%
7/9/2003,151.1,152.22,152.22,151.1,0.06K,-0.76%
7/8/2003,152.26,151.84,152.26,151.84,0.06K,0.05%
7/7/2003,152.18,152.08,152.18,152.08,0.11K,0.00%
7/4/2003,152.18,152.15,152.18,152.15,0.04K,0.22%
7/3/2003,151.84,151.56,151.84,151.56,0.06K,0.11%
7/2/2003,151.68,154.14,154.14,151.68,0.25K,-0.62%
7/1/2003,152.62,152.29,152.62,152.29,0.10K,0.23%
6/30/2003,152.27,151.71,152.27,151.71,0.67K,0.18%
6/27/2003,152,152.17,152.17,152,0.08K,0.08%
6/26/2003,151.88,152.4,152.4,151.88,0.12K,-0.50%
6/25/2003,152.64,152.21,152.64,152.21,0.04K,0.41%
6/24/2003,152.01,151.8,152.01,151.8,0.04K,0.28%
6/23/2003,151.59,152.24,152.24,151.59,0.17K,-0.55%
6/20/2003,152.43,152.43,152.43,152.43,0.13K,0.27%
6/19/2003,152.02,151.97,152.02,151.97,0.11K,0.19%
6/18/2003,151.73,151.62,151.73,151.62,0.15K,0.04%
6/17/2003,151.67,151.87,151.87,151.67,0.20K,-0.20%
6/16/2003,151.97,151.99,151.99,151.97,0.31K,-0.15%
6/13/2003,152.2,152.59,152.59,152.2,0.07K,-0.13%
6/12/2003,152.4,152.43,152.43,152.4,0.09K,0.10%
6/11/2003,152.25,152.21,152.25,152.21,0.13K,0.01%
6/10/2003,152.23,152.2,152.23,152.2,0.13K,-0.08%
6/9/2003,152.35,152.49,152.49,152.35,0.09K,0.35%
6/6/2003,151.82,151.47,151.82,151.47,0.12K,0.09%
6/5/2003,151.69,150.79,151.69,150.79,0.08K,0.05%
6/4/2003,151.61,151.63,151.63,151.61,0.04K,0.01%
6/3/2003,151.6,151.69,151.69,151.6,0.11K,-0.04%
6/2/2003,151.66,151.45,151.66,151.45,0.11K,-0.38%
5/30/2003,152.24,152.48,152.48,152.24,0.13K,-0.05%
5/29/2003,152.32,152.74,152.74,152.32,0.14K,-0.27%
5/28/2003,152.74,153.04,153.04,152.74,0.11K,0.12%
5/27/2003,152.56,152.81,152.81,152.56,0.14K,-0.14%
5/26/2003,152.78,153.33,153.33,152.78,0.13K,-0.09%
5/23/2003,152.92,153.32,153.32,152.92,0.12K,-0.17%
5/22/2003,153.18,152.92,153.18,152.92,0.12K,-0.12%
5/21/2003,153.36,154.4,154.4,153.36,0.09K,-0.53%
5/20/2003,154.18,153.9,154.18,153.9,0.10K,0.00%
5/19/2003,154.18,154.18,154.18,154.18,0.12K,-1.04%
5/16/2003,155.8,155.8,155.8,155.8,0.22K,0.08%
5/15/2003,155.67,155.67,155.67,155.67,0.19K,-1.10%
5/14/2003,157.4,157.4,157.4,157.4,0.21K,-0.72%
5/13/2003,158.54,158.54,158.54,158.54,0.18K,0.41%
5/12/2003,157.89,157.89,157.89,157.89,0.18K,0.84%
5/9/2003,156.57,156.57,156.57,156.57,0.14K,0.42%
5/8/2003,155.92,155.92,155.92,155.92,0.17K,0.71%
5/7/2003,154.82,154.82,154.82,154.82,0.18K,1.00%
5/6/2003,153.29,153.29,153.29,153.29,0.11K,0.71%
5/5/2003,152.21,152.21,152.21,152.21,0.32K,-0.22%
4/29/2003,152.54,152.54,152.54,152.54,0.10K,-0.14%
4/28/2003,152.75,152.75,152.75,152.75,0.13K,-0.14%
4/25/2003,152.96,152.96,152.96,152.96,0.18K,-0.01%
4/24/2003,152.98,152.98,152.98,152.98,0.10K,0.26%
4/23/2003,152.58,152.58,152.58,152.58,0.11K,0.41%
4/22/2003,151.96,151.96,151.96,151.96,0.38K,-0.01%
4/21/2003,151.97,151.97,151.97,151.97,0.19K,-0.13%
4/18/2003,152.17,152.17,152.17,152.17,0.11K,1.00%
4/17/2003,150.67,150.67,150.67,150.67,0.23K,1.27%
4/16/2003,148.78,148.78,148.78,148.78,0.13K,0.06%
4/15/2003,148.69,148.69,148.69,148.69,0.11K,-0.22%
4/14/2003,149.02,149.02,149.02,149.02,0.11K,-0.17%
4/11/2003,149.27,149.27,149.27,149.27,0.13K,1.09%
4/10/2003,147.66,147.66,147.66,147.66,0.17K,0.80%
4/9/2003,146.49,146.49,146.49,146.49,0.09K,-0.44%
4/8/2003,147.14,147.14,147.14,147.14,0.10K,-1.51%
4/7/2003,149.39,149.39,149.39,149.39,0.12K,-0.55%
4/4/2003,150.22,150.22,150.22,150.22,0.27K,0.70%
4/3/2003,149.18,149.18,149.18,149.18,0.25K,2.93%
4/2/2003,144.93,144.93,144.93,144.93,0.24K,3.79%
4/1/2003,139.64,139.64,139.64,139.64,0.23K,-3.97%
3/31/2003,145.41,145.41,145.41,145.41,0.12K,-3.40%
3/28/2003,150.53,150.53,150.53,150.53,0.15K,-0.94%
3/27/2003,151.96,151.96,151.96,151.96,0.12K,-0.26%
3/26/2003,152.36,152.36,152.36,152.36,0.14K,-0.46%
3/25/2003,153.07,153.07,153.07,153.07,0.30K,-0.57%
3/24/2003,153.94,153.94,153.94,153.94,0.12K,-0.84%
3/21/2003,155.24,155.24,155.24,155.24,0.18K,-0.58%
3/20/2003,156.14,156.14,156.14,156.14,0.09K,-1.15%
3/19/2003,157.95,157.95,157.95,157.95,0.08K,0.08%
3/18/2003,157.83,157.83,157.83,157.83,0.09K,-1.79%
3/17/2003,160.7,160.7,160.7,160.7,0.09K,-0.37%
3/14/2003,161.3,161.3,161.3,161.3,0.07K,-0.20%
3/13/2003,161.63,161.63,161.63,161.63,0.14K,-0.30%
3/12/2003,162.11,162.11,162.11,162.11,0.15K,-0.46%
3/11/2003,162.86,162.86,162.86,162.86,0.08K,-0.43%
3/10/2003,163.57,163.57,163.57,163.57,0.08K,-0.27%
3/7/2003,164.02,164.02,164.02,164.02,0.08K,-0.16%
3/6/2003,164.28,164.28,164.28,164.28,0.13K,-0.04%
3/5/2003,164.34,164.34,164.34,164.34,0.10K,-0.35%
3/4/2003,164.91,164.91,164.91,164.91,0.10K,-0.40%
3/3/2003,165.58,165.58,165.58,165.58,0.10K,0.59%
2/28/2003,164.61,164.61,164.61,164.61,0.08K,-0.05%
2/27/2003,164.69,164.69,164.69,164.69,0.07K,-0.01%
2/26/2003,164.71,164.71,164.71,164.71,0.05K,-0.35%
2/25/2003,165.29,165.29,165.29,165.29,0.10K,-0.11%
2/24/2003,165.48,165.48,165.48,165.48,0.09K,0.52%
2/21/2003,164.62,164.62,164.62,164.62,0.10K,-0.83%
2/20/2003,165.99,165.99,165.99,165.99,0.08K,-0.19%
2/19/2003,166.31,166.31,166.31,166.31,0.11K,-0.55%
2/18/2003,167.23,167.23,167.23,167.23,0.07K,-0.75%
2/17/2003,168.49,168.49,168.49,168.49,0.08K,-0.14%
2/14/2003,168.73,168.73,168.73,168.73,0.09K,0.99%
2/13/2003,167.07,167.07,167.07,167.07,0.10K,1.93%
2/12/2003,163.91,163.91,163.91,163.91,0.20K,-2.20%
2/11/2003,167.59,167.59,167.59,167.59,0.14K,-1.96%
2/10/2003,170.94,170.94,170.94,170.94,0.10K,-0.84%
2/7/2003,172.38,172.38,172.38,172.38,,0.00%
2/6/2003,172.38,172.38,172.38,172.38,,0.00%
1/30/2003,172.38,172.38,172.38,172.38,,0.00%
1/29/2003,172.38,172.38,172.38,172.38,,0.00%
1/28/2003,172.38,172.38,172.38,172.38,0.11K,0.05%
1/27/2003,172.3,172.3,172.3,172.3,0.32K,-0.21%
1/24/2003,172.66,172.66,172.66,172.66,0.07K,0.37%
1/23/2003,172.03,172.03,172.03,172.03,0.09K,0.87%
1/22/2003,170.55,170.55,170.55,170.55,0.09K,-0.47%
1/21/2003,171.36,171.36,171.36,171.36,0.07K,-0.02%
1/20/2003,171.4,171.4,171.4,171.4,0.07K,-0.95%
1/17/2003,173.05,173.05,173.05,173.05,0.06K,-0.03%
1/16/2003,173.11,173.11,173.11,173.11,0.19K,-1.88%
1/15/2003,176.43,176.43,176.43,176.43,0.07K,-0.50%
1/14/2003,177.31,177.31,177.31,177.31,0.04K,-0.40%
1/13/2003,178.03,178.03,178.03,178.03,0.08K,-0.36%
1/10/2003,178.67,178.67,178.67,178.67,0.06K,-0.15%
1/9/2003,178.93,178.93,178.93,178.93,0.06K,-0.48%
1/8/2003,179.79,179.79,179.79,179.79,0.04K,-0.47%
1/7/2003,180.63,180.63,180.63,180.63,0.08K,-0.62%
1/6/2003,181.76,181.76,181.76,181.76,0.05K,-0.35%
1/3/2003,182.39,182.39,182.39,182.39,0.06K,-0.56%
1/2/2003,183.41,183.41,183.41,183.41,0.03K,0.04%
12/31/2002,183.33,183.33,183.33,183.33,0.07K,0.37%
12/30/2002,182.65,182.65,182.65,182.65,0.12K,-0.22%
12/27/2002,183.05,183.05,183.05,183.05,0.08K,-0.40%
12/26/2002,183.78,183.78,183.78,183.78,0.11K,-0.20%
12/25/2002,184.14,184.14,184.14,184.14,0.11K,-0.02%
12/24/2002,184.18,184.18,184.18,184.18,0.15K,-0.03%
12/23/2002,184.23,184.23,184.23,184.23,0.15K,-0.38%
12/20/2002,184.94,184.94,184.94,184.94,0.12K,-0.67%
12/19/2002,186.18,186.18,186.18,186.18,0.14K,0.12%
12/18/2002,185.96,185.96,185.96,185.96,0.17K,0.32%
12/17/2002,185.37,185.37,185.37,185.37,0.21K,0.34%
12/16/2002,184.74,184.74,184.74,184.74,0.11K,0.32%
12/13/2002,184.15,184.15,184.15,184.15,0.10K,0.25%
12/12/2002,183.69,183.69,183.69,183.69,0.07K,-0.35%
12/11/2002,184.34,184.34,184.34,184.34,0.10K,-0.22%
12/10/2002,184.75,184.75,184.75,184.75,0.07K,0.62%
12/9/2002,183.62,183.62,183.62,183.62,0.13K,-0.50%
12/6/2002,184.55,184.55,184.55,184.55,0.28K,-1.22%
12/5/2002,186.83,186.83,186.83,186.83,0.24K,-0.20%
12/4/2002,187.21,187.21,187.21,187.21,0.19K,1.99%
12/3/2002,183.56,183.56,183.56,183.56,0.09K,2.39%
12/2/2002,179.27,179.27,179.27,179.27,0.24K,0.79%
11/29/2002,177.87,177.87,177.87,177.87,0.11K,0.35%
11/28/2002,177.25,177.25,177.25,177.25,0.09K,0.46%
11/27/2002,176.44,176.44,176.44,176.44,0.08K,-0.03%
11/26/2002,176.5,176.5,176.5,176.5,0.10K,0.02%
11/25/2002,176.47,176.47,176.47,176.47,0.06K,0.70%
11/22/2002,175.24,175.24,175.24,175.24,0.06K,-0.70%
11/21/2002,176.47,176.47,176.47,176.47,0.10K,0.22%
11/20/2002,176.08,176.08,176.08,176.08,0.05K,0.31%
11/19/2002,175.54,175.54,175.54,175.54,0.07K,-0.11%
11/18/2002,175.73,175.73,175.73,175.73,0.08K,-0.02%
11/15/2002,175.77,175.77,175.77,175.77,0.09K,0.20%
11/14/2002,175.42,175.42,175.42,175.42,0.09K,-0.12%
11/13/2002,175.63,175.63,175.63,175.63,0.07K,0.21%
11/12/2002,175.27,175.27,175.27,175.27,0.06K,0.05%
11/11/2002,175.19,175.19,175.19,175.19,0.06K,0.18%
11/8/2002,174.88,174.88,174.88,174.88,0.07K,0.15%
11/7/2002,174.62,174.62,174.62,174.62,0.10K,-0.13%
11/6/2002,174.84,174.84,174.84,174.84,0.06K,-0.10%
11/5/2002,175.02,175.02,175.02,175.02,0.29K,-0.88%
11/4/2002,176.57,176.57,176.57,176.57,0.39K,-0.44%
11/1/2002,177.35,177.35,177.35,177.35,0.08K,-0.15%
10/31/2002,177.61,177.61,177.61,177.61,0.05K,0.00%
10/30/2002,177.61,177.61,177.61,177.61,0.06K,-0.17%
10/29/2002,177.92,177.92,177.92,177.92,0.10K,-0.49%
10/28/2002,178.8,178.8,178.8,178.8,0.11K,-0.01%
10/25/2002,178.81,178.81,178.81,178.81,0.07K,-0.07%
10/24/2002,178.94,178.94,178.94,178.94,0.09K,-0.09%
10/23/2002,179.1,179.1,179.1,179.1,0.07K,-0.16%
10/22/2002,179.39,179.39,179.39,179.39,0.10K,0.41%
10/21/2002,178.66,178.66,178.66,178.66,0.09K,0.01%
10/18/2002,178.64,178.64,178.64,178.64,0.16K,-0.57%
10/17/2002,179.66,179.66,179.66,179.66,0.09K,-0.26%
10/16/2002,180.13,180.13,180.13,180.13,0.07K,-0.28%
10/15/2002,180.63,180.63,180.63,180.63,0.13K,0.29%
10/14/2002,180.1,180.1,180.1,180.1,0.11K,0.43%
10/11/2002,179.33,179.33,179.33,179.33,0.04K,0.13%
10/10/2002,179.1,179.1,179.1,179.1,0.54K,0.14%
10/9/2002,178.85,178.85,178.85,178.85,0.13K,-0.65%
10/8/2002,180.02,180.02,180.02,180.02,0.14K,-0.93%
10/7/2002,181.71,181.71,181.71,181.71,0.12K,-0.43%
10/4/2002,182.49,182.49,182.49,182.49,0.07K,-0.50%
10/3/2002,183.4,183.4,183.4,183.4,0.11K,0.31%
10/2/2002,182.84,182.84,182.84,182.84,0.07K,-0.07%
10/1/2002,182.97,182.97,182.97,182.97,0.08K,0.46%
9/30/2002,182.13,182.13,182.13,182.13,0.09K,-0.27%
9/27/2002,182.62,182.62,182.62,182.62,0.12K,-0.57%
9/26/2002,183.67,183.67,183.67,183.67,0.18K,1.11%
9/25/2002,181.66,181.66,181.66,181.66,0.14K,0.96%
9/24/2002,179.93,179.93,179.93,179.93,0.12K,-1.32%
9/23/2002,182.33,182.33,182.33,182.33,0.15K,-0.82%
9/20/2002,183.83,183.83,183.83,183.83,0.16K,-0.47%
9/19/2002,184.69,184.69,184.69,184.69,0.12K,-0.17%
9/18/2002,185,185,185,185,0.13K,-1.00%
9/17/2002,186.87,186.87,186.87,186.87,0.15K,-0.95%
9/16/2002,188.66,188.66,188.66,188.66,0.18K,-0.03%
9/13/2002,188.72,188.72,188.72,188.72,0.13K,-0.22%
9/12/2002,189.14,189.14,189.14,189.14,0.16K,-0.14%
9/11/2002,189.4,189.4,189.4,189.4,0.20K,-0.24%
9/10/2002,189.86,189.86,189.86,189.86,0.10K,-0.18%
9/9/2002,190.21,190.21,190.21,190.21,0.11K,-0.13%
9/6/2002,190.45,190.45,190.45,190.45,0.09K,-0.05%
9/5/2002,190.54,190.54,190.54,190.54,0.12K,-0.03%
9/4/2002,190.59,190.59,190.59,190.59,0.17K,-0.44%
9/3/2002,191.43,191.43,191.43,191.43,0.09K,-0.12%
8/30/2002,191.66,191.66,191.66,191.66,0.18K,0.20%
8/29/2002,191.28,191.28,191.28,191.28,0.17K,0.39%
8/28/2002,190.54,190.54,190.54,190.54,0.13K,0.64%
8/27/2002,189.32,189.32,189.32,189.32,0.14K,-0.34%
8/26/2002,189.97,189.97,189.97,189.97,0.13K,-0.13%
8/23/2002,190.21,190.21,190.21,190.21,0.17K,-0.39%
8/22/2002,190.95,190.95,190.95,190.95,0.18K,0.03%
8/21/2002,190.9,190.9,190.9,190.9,0.18K,-0.03%
8/20/2002,190.96,190.96,190.96,190.96,0.11K,-0.89%
8/19/2002,192.67,192.67,192.67,192.67,0.14K,0.52%
8/16/2002,191.67,191.67,191.67,191.67,0.11K,1.12%
8/15/2002,189.55,189.55,189.55,189.55,0.19K,0.43%
8/14/2002,188.73,188.73,188.73,188.73,0.14K,-0.55%
8/13/2002,189.78,189.78,189.78,189.78,0.16K,-0.91%
8/12/2002,191.53,191.53,191.53,191.53,0.12K,-0.50%
8/9/2002,192.49,192.49,192.49,192.49,0.15K,-0.47%
8/8/2002,193.39,193.39,193.39,193.39,0.11K,-0.35%
8/7/2002,194.06,194.06,194.06,194.06,0.11K,-0.14%
8/6/2002,194.34,194.34,194.34,194.34,0.12K,0.35%
8/5/2002,193.67,193.67,193.67,193.67,0.16K,-0.71%
8/2/2002,195.06,195.06,195.06,195.06,0.20K,-1.05%
8/1/2002,197.12,197.12,197.12,197.12,0.08K,-0.23%
7/31/2002,197.57,197.57,197.57,197.57,0.29K,0.32%
7/30/2002,196.94,196.94,196.94,196.94,0.11K,0.91%
7/29/2002,195.16,195.16,195.16,195.16,0.13K,-0.32%
7/26/2002,195.79,195.79,195.79,195.79,0.12K,0.67%
7/25/2002,194.49,194.49,194.49,194.49,0.22K,-1.48%
7/24/2002,197.42,197.42,197.42,197.42,0.30K,0.29%
7/23/2002,196.85,196.85,196.85,196.85,0.15K,1.80%
7/22/2002,193.36,193.36,193.36,193.36,0.43K,1.10%
7/19/2002,191.25,191.25,191.25,191.25,0.13K,-0.61%
7/18/2002,192.42,192.42,192.42,192.42,0.13K,-0.97%
7/17/2002,194.3,194.3,194.3,194.3,0.15K,-1.30%
7/16/2002,196.85,196.85,196.85,196.85,0.14K,-0.26%
7/15/2002,197.37,197.37,197.37,197.37,0.38K,-0.40%
7/12/2002,198.17,198.17,198.17,198.17,0.13K,0.47%
7/11/2002,197.25,197.25,197.25,197.25,0.18K,-0.01%
7/10/2002,197.27,197.27,197.27,197.27,0.26K,-0.87%
7/9/2002,199,199,199,199,0.20K,-0.59%
7/8/2002,200.19,200.19,200.19,200.19,0.17K,-0.15%
7/5/2002,200.5,200.5,200.5,200.5,0.19K,0.40%
7/4/2002,199.7,199.7,199.7,199.7,0.14K,0.05%
7/3/2002,199.61,199.61,199.61,199.61,0.15K,-0.17%
7/2/2002,199.94,199.94,199.94,199.94,0.16K,-0.16%
7/1/2002,200.26,200.26,200.26,200.26,0.14K,-0.89%
6/28/2002,202.06,202.06,202.06,202.06,0.14K,1.23%
6/27/2002,199.61,199.61,199.61,199.61,0.13K,-0.44%
6/26/2002,200.5,200.5,200.5,200.5,0.20K,-0.94%
6/25/2002,202.4,202.4,202.4,202.4,0.15K,0.95%
6/24/2002,200.5,200.5,200.5,200.5,0.04K,1.83%
6/21/2002,196.89,196.89,196.89,196.89,0.04K,1.85%
6/20/2002,193.32,193.32,193.32,193.32,0.19K,0.62%
6/19/2002,192.13,192.13,192.13,192.13,0.15K,-1.77%
6/18/2002,195.59,195.59,195.59,195.59,0.07K,-1.10%
6/17/2002,197.77,197.77,197.77,197.77,0.12K,-1.48%
6/14/2002,200.75,200.75,200.75,200.75,0.12K,-0.79%
6/13/2002,202.35,202.35,202.35,202.35,0.07K,-0.71%
6/12/2002,203.79,203.79,203.79,203.79,0.11K,0.13%
6/11/2002,203.53,203.53,203.53,203.53,0.09K,-0.66%
6/10/2002,204.88,204.88,204.88,204.88,0.09K,0.90%
6/7/2002,203.06,203.06,203.06,203.06,0.09K,-0.98%
6/6/2002,205.07,205.07,205.07,205.07,0.09K,-0.20%
6/5/2002,205.48,205.48,205.48,205.48,0.07K,-0.10%
6/4/2002,205.68,205.68,205.68,205.68,0.09K,-1.02%
6/3/2002,207.81,207.81,207.81,207.81,0.13K,0.33%
5/31/2002,207.12,207.12,207.12,207.12,0.22K,1.64%
5/30/2002,203.77,203.77,203.77,203.77,0.16K,0.06%
5/29/2002,203.65,203.65,203.65,203.65,0.18K,-0.67%
5/28/2002,205.02,205.02,205.02,205.02,0.25K,-0.62%
5/27/2002,206.3,206.3,206.3,206.3,0.20K,-0.84%
5/24/2002,208.04,208.04,208.04,208.04,0.20K,-0.43%
5/23/2002,208.93,208.93,208.93,208.93,0.14K,-0.35%
5/22/2002,209.66,209.66,209.66,209.66,0.16K,0.35%
5/21/2002,208.93,208.93,208.93,208.93,0.18K,0.38%
5/20/2002,208.14,208.14,208.14,208.14,0.17K,-0.79%
5/17/2002,209.79,209.79,209.79,209.79,0.51K,0.34%
5/16/2002,209.08,209.08,209.08,209.08,0.23K,-0.35%
5/15/2002,209.82,209.82,209.82,209.82,0.25K,-0.03%
5/14/2002,209.88,209.88,209.88,209.88,0.21K,0.12%
5/13/2002,209.62,209.62,209.62,209.62,0.28K,-1.07%
5/10/2002,211.88,211.88,211.88,211.88,0.22K,1.45%
5/9/2002,208.85,208.85,208.85,208.85,0.19K,0.87%
5/8/2002,207.05,207.05,207.05,207.05,0.26K,-1.61%
5/7/2002,210.43,210.43,210.43,210.43,0.24K,-1.77%
5/6/2002,214.23,214.23,214.23,214.23,0.28K,0.60%
5/3/2002,212.95,212.95,212.95,212.95,0.28K,1.64%
5/2/2002,209.52,209.52,209.52,209.52,0.40K,0.50%
4/29/2002,208.48,208.48,208.48,208.48,,0.00%
4/26/2002,208.48,208.48,208.48,208.48,0.24K,0.69%
4/25/2002,207.06,207.06,207.06,207.06,0.95K,0.69%
4/24/2002,205.65,205.65,205.65,205.65,0.21K,1.40%
4/23/2002,202.81,202.81,202.81,202.81,0.24K,0.83%
4/22/2002,201.14,201.14,201.14,201.14,0.15K,-0.14%
4/19/2002,201.43,201.43,201.43,201.43,0.17K,1.06%
4/18/2002,199.31,199.31,199.31,199.31,0.16K,1.11%
4/17/2002,197.12,197.12,197.12,197.12,0.10K,-0.67%
4/16/2002,198.44,198.44,198.44,198.44,0.12K,-0.98%
4/15/2002,200.4,200.4,200.4,200.4,0.11K,0.36%
4/12/2002,199.69,199.69,199.69,199.69,0.11K,-0.33%
4/11/2002,200.36,200.36,200.36,200.36,0.15K,-0.24%
4/10/2002,200.85,200.85,200.85,200.85,0.13K,0.18%
4/9/2002,200.48,200.48,200.48,200.48,0.14K,0.99%
4/8/2002,198.52,198.52,198.52,198.52,0.15K,-0.13%
4/5/2002,198.77,198.77,198.77,198.77,0.11K,-1.30%
4/4/2002,201.38,201.38,201.38,201.38,0.21K,-0.39%
4/3/2002,202.16,202.16,202.16,202.16,0.36K,-0.52%
4/2/2002,203.22,203.22,203.22,203.22,0.18K,0.04%
4/1/2002,203.14,203.14,203.14,203.14,0.14K,1.49%
3/29/2002,200.15,200.15,200.15,200.15,0.12K,1.14%
3/28/2002,197.89,197.89,197.89,197.89,0.14K,1.42%
3/27/2002,195.11,195.11,195.11,195.11,0.13K,1.64%
3/26/2002,191.97,191.97,191.97,191.97,0.12K,1.73%
3/25/2002,188.71,188.71,188.71,188.71,0.10K,0.55%
3/22/2002,187.67,187.67,187.67,187.67,0.14K,-0.84%
3/21/2002,189.26,189.26,189.26,189.26,0.13K,0.11%
3/20/2002,189.05,189.05,189.05,189.05,0.39K,1.06%
3/19/2002,187.06,187.06,187.06,187.06,0.15K,-1.70%
3/18/2002,190.3,190.3,190.3,190.3,0.41K,-1.09%
3/15/2002,192.39,192.39,192.39,192.39,0.20K,1.81%
3/14/2002,188.97,188.97,188.97,188.97,0.10K,1.78%
3/13/2002,185.66,185.66,185.66,185.66,0.08K,1.50%
3/12/2002,182.92,182.92,182.92,182.92,0.15K,1.21%
3/11/2002,180.73,180.73,180.73,180.73,0.35K,-0.26%
3/8/2002,181.2,181.2,181.2,181.2,0.18K,-1.09%
3/7/2002,183.2,183.2,183.2,183.2,0.17K,-1.37%
3/6/2002,185.74,185.74,185.74,185.74,0.15K,-1.32%
3/5/2002,188.22,188.22,188.22,188.22,0.14K,-1.45%
3/4/2002,190.98,190.98,190.98,190.98,0.21K,-1.35%
3/1/2002,193.59,193.59,193.59,193.59,0.45K,1.30%
2/27/2002,191.1,191.1,191.1,191.1,0.09K,-1.39%
2/25/2002,193.79,193.79,193.79,193.79,0.18K,-1.42%
2/22/2002,196.58,196.58,196.58,196.58,0.12K,-1.47%
2/20/2002,199.52,199.52,199.52,199.52,0.09K,-1.66%
2/18/2002,202.89,202.89,202.89,202.89,0.06K,-1.13%
2/15/2002,205.2,205.2,205.2,205.2,,0.00%
2/8/2002,205.2,205.2,205.2,205.2,0.29K,-0.08%
2/6/2002,205.37,205.37,205.37,205.37,0.18K,0.79%
2/4/2002,203.77,203.77,203.77,203.77,0.27K,-0.35%
2/1/2002,204.48,204.48,204.48,204.48,0.28K,-1.48%
1/30/2002,207.55,207.55,207.55,207.55,0.55K,-1.52%
1/28/2002,210.76,210.76,210.76,210.76,0.12K,0.83%
1/25/2002,209.02,209.02,209.02,209.02,0.16K,1.46%
1/23/2002,206.01,206.01,206.01,206.01,0.33K,1.35%
1/21/2002,203.27,203.27,203.27,203.27,0.08K,-1.70%
1/18/2002,206.79,206.79,206.79,206.79,0.03K,-1.85%
1/16/2002,210.68,210.68,210.68,210.68,0.03K,-1.62%
1/14/2002,214.16,214.16,214.16,214.16,0.05K,-2.31%
1/11/2002,219.22,219.22,219.22,219.22,0.08K,-1.65%
1/9/2002,222.9,222.9,222.9,222.9,0.19K,-1.35%
1/7/2002,225.95,225.95,225.95,225.95,0.28K,-0.81%
1/4/2002,227.79,227.79,227.79,227.79,0.04K,-1.69%
1/2/2002,231.7,231.7,231.7,231.7,0.06K,-1.57%
12/31/2001,235.4,235.4,235.4,235.4,0.04K,-1.62%
12/28/2001,239.27,239.27,239.27,239.27,0.07K,-1.43%
12/26/2001,242.75,242.75,242.75,242.75,0.15K,-2.14%
12/24/2001,248.05,248.05,248.05,248.05,0.18K,-1.16%
12/21/2001,250.95,250.95,250.95,250.95,0.36K,1.49%
12/19/2001,247.26,247.26,247.26,247.26,0.09K,-4.56%
12/17/2001,259.08,259.08,259.08,259.08,0.03K,-1.51%
12/14/2001,263.04,263.04,263.04,263.04,0.05K,-1.79%
12/12/2001,267.83,267.83,267.83,267.83,0.08K,-1.40%
12/10/2001,271.62,271.62,271.62,271.62,0.15K,-1.40%
12/7/2001,275.49,275.49,275.49,275.49,0.07K,-1.31%
12/5/2001,279.15,279.15,279.15,279.15,0.02K,-1.37%
12/3/2001,283.02,283.02,283.02,283.02,0.03K,-1.91%
11/30/2001,288.52,288.52,288.52,288.52,0.04K,-1.54%
11/28/2001,293.03,293.03,293.03,293.03,0.16K,-1.30%
11/26/2001,296.9,296.9,296.9,296.9,0.28K,1.62%
11/23/2001,292.17,292.17,292.17,292.17,0.19K,-1.33%
11/21/2001,296.11,296.11,296.11,296.11,0.30K,-1.65%
11/19/2001,301.09,301.09,301.09,301.09,0.05K,1.73%
11/16/2001,295.97,295.97,295.97,295.97,0.02K,1.88%
11/14/2001,290.51,290.51,290.51,290.51,0.03K,1.91%
11/12/2001,285.06,285.06,285.06,285.06,0.03K,1.80%
11/9/2001,280.03,280.03,280.03,280.03,0.02K,1.87%
11/7/2001,274.89,274.89,274.89,274.89,0.03K,1.90%
11/5/2001,269.77,269.77,269.77,269.77,0.07K,1.79%
11/2/2001,265.03,265.03,265.03,265.03,0.07K,1.82%
10/31/2001,260.29,260.29,260.29,260.29,0.05K,1.85%
10/29/2001,255.55,255.55,255.55,255.55,0.41K,1.87%
10/26/2001,250.85,250.85,250.85,250.85,0.02K,1.80%
10/24/2001,246.41,246.41,246.41,246.41,0.05K,1.82%
10/22/2001,242.01,242.01,242.01,242.01,0.02K,1.85%
10/19/2001,237.62,237.62,237.62,237.62,0.01K,1.77%
10/17/2001,233.48,233.48,233.48,233.48,0.01K,1.80%
10/15/2001,229.35,229.35,229.35,229.35,0.99K,1.81%
10/12/2001,225.27,225.27,225.27,225.27,0.00K,1.85%
10/10/2001,221.18,221.18,221.18,221.18,0.16K,1.88%
10/8/2001,217.1,217.1,217.1,217.1,0.30K,6.88%
10/5/2001,203.12,203.12,203.12,203.12,0.21K,-5.21%
10/3/2001,214.29,214.29,214.29,214.29,0.10K,-6.45%
10/1/2001,229.06,229.06,229.06,229.06,0.14K,-6.30%
9/28/2001,244.46,244.46,244.46,244.46,0.14K,-2.11%
9/26/2001,249.72,249.72,249.72,249.72,0.13K,-3.86%
9/24/2001,259.75,259.75,259.75,259.75,0.15K,-4.51%
9/21/2001,272.03,272.03,272.03,272.03,0.11K,-0.49%
9/19/2001,273.37,273.37,273.37,273.37,0.16K,2.74%
9/17/2001,266.09,266.09,266.09,266.09,0.14K,-3.11%
9/14/2001,274.64,274.64,274.64,274.64,0.16K,-3.53%
9/12/2001,284.68,284.68,284.68,284.68,0.20K,-0.65%
9/10/2001,286.55,286.55,286.55,286.55,0.27K,-6.89%
9/7/2001,307.76,307.76,307.76,307.76,0.25K,3.82%
9/5/2001,296.43,296.43,296.43,296.43,0.09K,6.86%
8/31/2001,277.4,277.4,277.4,277.4,0.30K,6.14%
8/29/2001,261.35,261.35,261.35,261.35,0.12K,-6.54%
8/27/2001,279.65,279.65,279.65,279.65,0.06K,-6.79%
8/24/2001,300.03,300.03,300.03,300.03,0.15K,-6.53%
8/22/2001,320.98,320.98,320.98,320.98,0.17K,6.20%
8/20/2001,302.25,302.25,302.25,302.25,0.20K,-6.08%
8/17/2001,321.83,321.83,321.83,321.83,0.19K,-6.53%
8/15/2001,344.31,344.31,344.31,344.31,0.07K,-6.52%
8/13/2001,368.34,368.34,368.34,368.34,0.13K,-6.56%
8/10/2001,394.18,394.18,394.18,394.18,0.21K,5.50%
8/8/2001,373.63,373.63,373.63,373.63,0.26K,6.54%
8/6/2001,350.69,350.69,350.69,350.69,0.08K,-5.67%
8/3/2001,371.76,371.76,371.76,371.76,0.06K,-6.03%
8/1/2001,395.63,395.63,395.63,395.63,0.12K,-6.35%
7/30/2001,422.46,422.46,422.46,422.46,0.10K,-5.14%
7/27/2001,445.37,445.37,445.37,445.37,0.10K,-1.22%
7/25/2001,450.87,450.87,450.87,450.87,0.14K,2.86%
7/23/2001,438.33,438.33,438.33,438.33,0.28K,-6.07%
7/20/2001,466.67,466.67,466.67,466.67,0.08K,6.52%
7/18/2001,438.12,438.12,438.12,438.12,0.10K,6.49%
7/16/2001,411.43,411.43,411.43,411.43,0.12K,-1.21%
7/13/2001,416.46,416.46,416.46,416.46,0.17K,-4.51%
7/11/2001,436.13,436.13,436.13,436.13,0.09K,-7.37%
7/9/2001,470.83,470.83,470.83,470.83,0.11K,-6.38%
7/6/2001,502.93,502.93,502.93,502.93,0.22K,-1.92%
7/4/2001,512.8,512.8,512.8,512.8,0.27K,4.40%
7/2/2001,491.17,491.17,491.17,491.17,0.18K,-1.82%
6/29/2001,500.28,500.28,500.28,500.28,0.12K,-5.95%
6/27/2001,531.93,531.93,531.93,531.93,0.08K,-6.85%
6/25/2001,571.04,571.04,571.04,571.04,0.27K,1.43%
6/22/2001,563,563,563,563,0.54K,1.71%
6/20/2001,553.56,553.56,553.56,553.56,0.14K,6.74%
6/18/2001,518.62,518.62,518.62,518.62,0.21K,6.64%
6/15/2001,486.34,486.34,486.34,486.34,0.07K,6.61%
6/13/2001,456.18,456.18,456.18,456.18,0.12K,6.58%
6/11/2001,428.02,428.02,428.02,428.02,0.43K,0.34%
6/8/2001,426.58,426.58,426.58,426.58,0.19K,0.48%
6/6/2001,424.56,424.56,424.56,424.56,0.03K,1.62%
6/4/2001,417.79,417.79,417.79,417.79,0.02K,1.64%
6/1/2001,411.03,411.03,411.03,411.03,0.02K,1.67%
5/30/2001,404.26,404.26,404.26,404.26,0.01K,1.70%
5/28/2001,397.5,397.5,397.5,397.5,0.13K,1.69%
5/25/2001,390.88,390.88,390.88,390.88,0.08K,1.75%
5/23/2001,384.16,384.16,384.16,384.16,0.23K,1.78%
5/21/2001,377.43,377.43,377.43,377.43,0.05K,1.76%
5/18/2001,370.9,370.9,370.9,370.9,0.06K,1.82%
5/16/2001,364.27,364.27,364.27,364.27,0.03K,1.85%
5/14/2001,357.65,357.65,357.65,357.65,0.06K,1.88%
5/11/2001,351.06,351.06,351.06,351.06,0.03K,1.91%
5/9/2001,344.47,344.47,344.47,344.47,0.16K,1.81%
5/7/2001,338.35,338.35,338.35,338.35,0.07K,1.91%
5/4/2001,332,332,332,332,0.12K,1.49%
5/2/2001,327.13,327.13,327.13,327.13,0.04K,1.89%
4/27/2001,321.07,321.07,321.07,321.07,0.05K,1.84%
4/25/2001,315.27,315.27,315.27,315.27,0.42K,0.49%
4/23/2001,313.74,313.74,313.74,313.74,0.32K,-1.27%
4/20/2001,317.76,317.76,317.76,317.76,0.12K,1.86%
4/18/2001,311.96,311.96,311.96,311.96,0.06K,1.89%
4/16/2001,306.16,306.16,306.16,306.16,0.04K,1.93%
4/13/2001,300.36,300.36,300.36,300.36,0.07K,1.79%
4/11/2001,295.09,295.09,295.09,295.09,0.10K,1.82%
4/9/2001,289.82,289.82,289.82,289.82,0.15K,1.80%
4/6/2001,284.69,284.69,284.69,284.69,0.03K,1.84%
4/4/2001,279.56,279.56,279.56,279.56,0.06K,1.87%
4/2/2001,274.43,274.43,274.43,274.43,0.14K,1.90%
3/30/2001,269.3,269.3,269.3,269.3,0.04K,1.74%
3/28/2001,264.7,264.7,264.7,264.7,0.09K,1.76%
3/26/2001,260.11,260.11,260.11,260.11,0.08K,0.20%
3/23/2001,259.6,259.6,259.6,259.6,0.14K,-0.58%
3/21/2001,261.11,261.11,261.11,261.11,0.08K,0.32%
3/19/2001,260.29,260.29,260.29,260.29,0.18K,0.68%
3/16/2001,258.52,258.52,258.52,258.52,0.10K,0.32%
3/14/2001,257.7,257.7,257.7,257.7,0.14K,0.67%
3/12/2001,255.99,255.99,255.99,255.99,0.12K,1.34%
3/9/2001,252.61,252.61,252.61,252.61,0.12K,1.84%
3/7/2001,248.05,248.05,248.05,248.05,0.20K,-1.07%
3/5/2001,250.73,250.73,250.73,250.73,0.17K,-1.15%
3/2/2001,253.64,253.64,253.64,253.64,0.21K,0.49%
2/28/2001,252.4,252.4,252.4,252.4,0.29K,-1.26%
2/26/2001,255.61,255.61,255.61,255.61,0.10K,1.75%
2/23/2001,251.22,251.22,251.22,251.22,0.16K,1.81%
2/21/2001,246.75,246.75,246.75,246.75,0.24K,0.31%
2/19/2001,245.99,245.99,245.99,245.99,0.04K,-1.20%
2/16/2001,248.98,248.98,248.98,248.98,0.04K,-1.28%
2/14/2001,252.21,252.21,252.21,252.21,0.08K,-1.55%
2/12/2001,256.18,256.18,256.18,256.18,0.13K,-1.53%
2/9/2001,260.15,260.15,260.15,260.15,0.32K,0.08%
2/7/2001,259.93,259.93,259.93,259.93,0.01K,1.95%
2/5/2001,254.96,254.96,254.96,254.96,0.00K,1.89%
2/2/2001,250.23,250.23,250.23,250.23,0.03K,1.80%
1/31/2001,245.8,245.8,245.8,245.8,0.01K,1.84%
1/29/2001,241.36,241.36,241.36,241.36,0.01K,1.85%
1/19/2001,236.97,236.97,236.97,236.97,0.04K,1.84%
1/17/2001,232.68,232.68,232.68,232.68,0.09K,1.90%
1/15/2001,228.35,228.35,228.35,228.35,0.12K,1.19%
1/12/2001,225.67,225.67,225.67,225.67,0.22K,1.58%
1/10/2001,222.15,222.15,222.15,222.15,0.18K,1.85%
1/8/2001,218.12,218.12,218.12,218.12,0.07K,1.77%
1/5/2001,214.32,214.32,214.32,214.32,0.05K,1.79%
1/3/2001,210.56,210.56,210.56,210.56,0.04K,1.80%
12/29/2000,206.83,206.83,206.83,206.83,0.06K,1.84%
12/27/2000,203.09,203.09,203.09,203.09,0.04K,0.38%
12/25/2000,202.32,202.32,202.32,202.32,0.02K,1.88%
12/22/2000,198.58,198.58,198.58,198.58,0.06K,1.91%
12/20/2000,194.85,194.85,194.85,194.85,0.04K,1.96%
12/18/2000,191.11,191.11,191.11,191.11,0.08K,1.86%
12/15/2000,187.62,187.62,187.62,187.62,0.05K,1.70%
12/13/2000,184.48,184.48,184.48,184.48,0.11K,-2.87%
12/11/2000,189.94,189.94,189.94,189.94,0.13K,4.79%
12/8/2000,181.26,181.26,181.26,181.26,0.19K,1.76%
12/6/2000,178.13,178.13,178.13,178.13,0.06K,1.79%
12/4/2000,175,175,175,175,0.03K,1.82%
12/1/2000,171.87,171.87,171.87,171.87,0.04K,1.86%
11/29/2000,168.73,168.73,168.73,168.73,0.08K,1.89%
11/27/2000,165.6,165.6,165.6,165.6,0.09K,-0.34%
11/24/2000,166.17,166.17,166.17,166.17,0.12K,0.39%
11/22/2000,165.52,165.52,165.52,165.52,0.14K,-0.11%
11/20/2000,165.7,165.7,165.7,165.7,0.06K,2.06%
11/17/2000,162.36,162.36,162.36,162.36,0.04K,1.73%
11/15/2000,159.6,159.6,159.6,159.6,0.01K,1.76%
11/13/2000,156.84,156.84,156.84,156.84,0.02K,1.79%
11/10/2000,154.08,154.08,154.08,154.08,0.06K,1.82%
11/8/2000,151.32,151.32,151.32,151.32,0.03K,1.85%
11/6/2000,148.57,148.57,148.57,148.57,0.06K,1.88%
11/3/2000,145.83,145.83,145.83,145.83,0.08K,1.74%
11/1/2000,143.33,143.33,143.33,143.33,0.10K,1.77%
10/30/2000,140.84,140.84,140.84,140.84,0.10K,0.91%
10/27/2000,139.57,139.57,139.57,139.57,0.09K,1.82%
10/25/2000,137.08,137.08,137.08,137.08,0.05K,0.39%
10/23/2000,136.55,136.55,136.55,136.55,0.04K,1.12%
10/20/2000,135.04,135.04,135.04,135.04,0.07K,1.65%
10/18/2000,132.85,132.85,132.85,132.85,0.03K,1.64%
10/16/2000,130.71,130.71,130.71,130.71,0.03K,1.66%
10/13/2000,128.57,128.57,128.57,128.57,0.05K,1.68%
10/11/2000,126.45,126.45,126.45,126.45,0.05K,1.71%
10/9/2000,124.33,124.33,124.33,124.33,0.03K,1.73%
10/6/2000,122.21,122.21,122.21,122.21,0.04K,0.88%
10/4/2000,121.14,121.14,121.14,121.14,0.06K,0.18%
10/2/2000,120.92,120.92,120.92,120.92,0.05K,0.17%
9/29/2000,120.71,120.71,120.71,120.71,0.05K,0.85%
9/27/2000,119.69,119.69,119.69,119.69,0.06K,0.60%
9/25/2000,118.98,118.98,118.98,118.98,0.06K,0.19%
9/22/2000,118.76,118.76,118.76,118.76,0.07K,0.47%
9/20/2000,118.21,118.21,118.21,118.21,0.04K,0.02%
9/18/2000,118.19,118.19,118.19,118.19,0.07K,0.13%
9/15/2000,118.04,118.04,118.04,118.04,0.05K,1.69%
9/13/2000,116.08,116.08,116.08,116.08,0.02K,1.73%
9/11/2000,114.11,114.11,114.11,114.11,0.03K,1.53%
9/8/2000,112.39,112.39,112.39,112.39,0.05K,-0.11%
9/6/2000,112.51,112.51,112.51,112.51,0.06K,-0.76%
9/1/2000,113.37,113.37,113.37,113.37,0.10K,-1.55%
8/30/2000,115.15,115.15,115.15,115.15,0.13K,-1.58%
8/28/2000,117,117,117,117,0.10K,-1.55%
8/25/2000,118.84,118.84,118.84,118.84,0.10K,-0.10%
8/23/2000,118.96,118.96,118.96,118.96,0.11K,1.47%
8/21/2000,117.24,117.24,117.24,117.24,0.04K,1.49%
8/18/2000,115.52,115.52,115.52,115.52,0.01K,1.51%
8/16/2000,113.8,113.8,113.8,113.8,0.02K,1.53%
8/14/2000,112.08,112.08,112.08,112.08,0.01K,1.56%
8/11/2000,110.36,110.36,110.36,110.36,0.01K,1.58%
8/9/2000,108.64,108.64,108.64,108.64,0.02K,1.61%
8/7/2000,106.92,106.92,106.92,106.92,0.01K,1.63%
8/4/2000,105.2,105.2,105.2,105.2,0.00K,1.76%
8/2/2000,103.38,103.38,103.38,103.38,,1.80%
7/31/2000,101.55,101.55,101.55,101.55,0.01K,1.55%