Prices and Webb-site Total Returns

MANULIFE FINANCIAL CORPORATION: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Sec	00945	1999-09-27			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-04-02	268.6	268.0	269.6	268.0	271.0	4,511	1,211,065	268.47	268.6	268.0	269.6	268.0	271.0	4,511	268.47	-0.89%
2026-04-01	271.0	270.8	271.0	269.6	271.8	11,154	3,018,172	270.59	271.0	270.8	271.0	269.6	271.8	11,154	270.59	1.96%
2026-03-31	265.8	266.8	267.0	264.8	265.8	3,085	818,212	265.22	265.8	266.8	267.0	264.8	265.8	3,085	265.22	0.68%
2026-03-30	264.0	264.6	265.0	262.8	265.8	5,975	1,578,187	264.13	264.0	264.6	265.0	262.8	265.8	5,975	264.13	-2.44%
2026-03-27	270.6	270.6	271.0	268.6	271.6	4,026	1,089,642	270.65	270.6	270.6	271.0	268.6	271.6	4,026	270.65	0.74%
2026-03-26	268.6	268.6	269.2	268.4	270.6	952	256,170	269.09	268.6	268.6	269.2	268.4	270.6	952	269.09	-0.74%
2026-03-25	270.6	271.4	272.0	269.2	271.6	8,180	2,216,976	271.02	270.6	271.4	272.0	269.2	271.6	8,180	271.02	0.82%
2026-03-24	268.4	267.4	268.4	262.8	268.4	5,500	1,459,880	265.43	268.4	267.4	268.4	262.8	268.4	5,500	265.43	2.44%
2026-03-23	262.0	262.0	262.8	262.0	265.0	18,402	4,832,087	262.58	262.0	262.0	262.8	262.0	265.0	18,402	262.58	-1.58%
2026-03-20	266.2	266.6	267.2	265.4	268.2	6,204	1,655,142	266.79	266.2	266.6	267.2	265.4	268.2	6,204	266.79	-0.75%
2026-03-19	268.2	268.2	269.8	268.2	272.8	5,500	1,479,480	269.00	268.2	268.2	269.8	268.2	272.8	5,500	269.00	-1.03%
2026-03-18	271.0	271.6	273.6	268.0	273.2	13,133	3,561,822	271.21	271.0	271.6	273.6	268.0	273.2	13,133	271.21	1.80%
2026-03-17	266.2	265.0	266.2	265.2	270.8	6,607	1,767,862	267.57	266.2	265.0	266.2	265.2	270.8	6,607	267.57	1.22%
2026-03-16	263.0	263.0	263.2	262.0	263.0	6,609	1,734,799	262.49	263.0	263.0	263.2	262.0	263.0	6,609	262.49	0.31%
2026-03-13	262.2	262.2	263.4	262.0	263.6	6,522	1,713,379	262.71	262.2	262.2	263.4	262.0	263.6	6,522	262.71	-0.53%
2026-03-12	263.6	263.2	264.4	262.2	268.4	12,606	3,327,637	263.97	263.6	263.2	264.4	262.2	268.4	12,606	263.97	-1.79%
2026-03-11	268.4	266.2	268.8	265.2	272.6	15,262	4,110,967	269.36	268.4	266.2	268.8	265.2	272.6	15,262	269.36	1.51%
2026-03-10	264.4	264.2	264.4	262.0	267.2	14,382	3,801,150	264.30	264.4	264.2	264.4	262.0	267.2	14,382	264.30	1.07%
2026-03-09	261.6	261.6	262.4	260.2	271.4	23,563	6,221,467	264.04	261.6	261.6	262.4	260.2	271.4	23,563	264.04	-3.89%
2026-03-06	272.2	272.2	273.8	271.0	274.0	9,910	2,697,344	272.18	272.2	272.2	273.8	271.0	274.0	9,910	272.18	-0.87%
2026-03-05	274.6	273.2	274.6	273.2	277.2	9,375	2,573,739	274.53	274.6	273.2	274.6	273.2	277.2	9,375	274.53	0.73%
2026-03-04	272.6	272.6	273.8	272.0	280.0	28,480	7,801,489	273.93	272.6	272.6	273.8	272.0	280.0	28,480	273.93	-2.99%
2026-03-03	281.0	278.0	282.8	278.0	282.0	28,855	8,073,847	279.81	281.0	278.0	282.8	278.0	282.0	28,855	279.81	0.79%
2026-03-02	278.8	278.4	278.8	277.8	280.0	15,601	4,354,599	279.12	278.8	278.4	278.8	277.8	280.0	15,601	279.12	-1.69%
2026-02-27	283.6	283.6	284.6	281.4	284.6	11,304	3,193,368	282.50	283.6	283.6	284.6	281.4	284.6	11,304	282.50	0.78%
2026-02-26	281.4	281.4	281.6	281.2	287.4	13,350	3,760,070	281.65	281.4	281.4	281.6	281.2	287.4	13,350	281.65	-0.21%
2026-02-25	282.0	282.0	282.2	281.6	285.6	13,286	3,763,056	283.23	282.0	282.0	282.2	281.6	285.6	13,286	283.23	-1.19%
2026-02-24	285.4	285.0	285.6	285.0	290.0	17,454	4,998,630	286.39	285.4	285.0	285.6	285.0	290.0	17,454	286.39	-1.73%
2026-02-23	293.2	291.2	293.4	289.4	294.0	23,257	6,776,577	291.38	290.4	288.5	290.6	286.7	291.2	23,479	288.63	1.31%
2026-02-20	289.4	289.4	290.0	288.8	290.0	13,156	3,807,568	289.42	286.7	286.7	287.3	286.1	287.3	13,281	286.68	0.28%
2026-02-16	288.6	287.4	288.6	283.8	288.6	9,800	2,808,680	286.60	285.9	284.7	285.9	281.1	285.9	9,893	283.89	2.34%
2026-02-13	282.0	281.8	282.4	281.4	294.6	87,882	24,936,708	283.75	279.3	279.1	279.7	278.7	291.8	88,720	281.07	-5.62%
2026-02-12	298.8	298.0	299.0	297.0	300.0	9,500	2,838,740	298.81	296.0	295.2	296.2	294.2	297.2	9,591	295.99	-0.40%
2026-02-11	300.0	299.6	300.0	297.6	300.8	17,581	5,265,534	299.50	297.2	296.8	297.2	294.8	298.0	17,749	296.67	0.67%
2026-02-10	298.0	298.0	298.4	297.6	299.0	5,572	1,660,310	297.97	295.2	295.2	295.6	294.8	296.2	5,625	295.16	0.00%
2026-02-09	298.0	296.8	298.0	296.4	298.8	5,318	1,580,190	297.14	295.2	294.0	295.2	293.6	296.0	5,369	294.33	2.34%
2026-02-06	291.2	291.0	294.8	289.4	295.8	12,845	3,743,463	291.43	288.5	288.3	292.0	286.7	293.0	12,967	288.68	-0.34%
2026-02-05	292.2	292.0	292.2	292.0	295.0	13,537	3,966,171	292.99	289.4	289.2	289.4	289.2	292.2	13,666	290.22	-1.95%
2026-02-04	298.0	297.8	298.0	296.6	300.0	6,084	1,809,247	297.38	295.2	295.0	295.2	293.8	297.2	6,142	294.57	-0.93%
2026-02-03	300.8	300.0	300.8	294.2	300.8	23,586	7,067,396	299.64	298.0	297.2	298.0	291.4	298.0	23,811	296.81	2.52%
2026-02-02	293.4	293.4	293.6	290.8	297.2	20,406	5,975,390	292.83	290.6	290.6	290.8	288.1	294.4	20,601	290.06	-1.54%
2026-01-30	298.0	297.0	298.0	297.0	299.8	20,999	6,261,401	298.18	295.2	294.2	295.2	294.2	297.0	21,199	295.36	0.88%
2026-01-29	295.4	295.4	295.8	293.2	295.4	25,239	7,437,947	294.70	292.6	292.6	293.0	290.4	292.6	25,480	291.92	1.30%
2026-01-28	291.6	291.2	292.0	290.0	292.0	16,353	4,761,984	291.20	288.8	288.5	289.2	287.3	289.2	16,509	288.45	0.55%
2026-01-27	290.0	289.8	290.6	288.8	291.2	7,841	2,275,578	290.22	287.3	287.1	287.9	286.1	288.5	7,916	287.47	0.35%
2026-01-26	289.0	288.0	289.6	286.4	293.8	5,712	1,647,069	288.35	286.3	285.3	286.9	283.7	291.0	5,766	285.63	0.98%
2026-01-23	286.2	286.0	287.6	286.0	287.8	6,100	1,749,540	286.81	283.5	283.3	284.9	283.3	285.1	6,158	284.10	-1.11%
2026-01-22	289.4	288.2	289.4	287.6	290.0	4,504	1,297,270	288.03	286.7	285.5	286.7	284.9	287.3	4,547	285.31	0.70%
2026-01-21	287.4	286.8	287.6	286.0	287.6	9,300	2,667,204	286.80	284.7	284.1	284.9	283.3	284.9	9,389	284.09	-1.44%
2026-01-20	291.6	290.6	292.0	291.6	292.8	4,705	1,373,504	291.92	288.8	287.9	289.2	288.8	290.0	4,750	289.17	0.90%
2026-01-19	289.0	289.0	290.0	289.0	290.2	4,026	1,165,564	289.51	286.3	286.3	287.3	286.3	287.5	4,064	286.78	-1.43%
2026-01-16	293.2	293.0	293.4	292.4	295.0	23,462	6,869,938	292.81	290.4	290.2	290.6	289.6	292.2	23,686	290.05	1.10%
2026-01-15	290.0	289.6	290.0	289.4	290.8	5,039	1,460,913	289.92	287.3	286.9	287.3	286.7	288.1	5,087	287.18	1.05%
2026-01-14	287.0	286.8	287.6	286.0	287.8	21,766	6,256,612	287.45	284.3	284.1	284.9	283.3	285.1	21,973	284.73	-0.76%
2026-01-13	289.2	289.2	289.6	288.4	290.0	3,907	1,130,728	289.41	286.5	286.5	286.9	285.7	287.3	3,944	286.68	-0.21%
2026-01-12	289.8	289.6	290.0	289.0	290.0	15,447	4,474,519	289.67	287.1	286.9	287.3	286.3	287.3	15,594	286.93	0.62%
2026-01-09	288.0	288.0	289.0	287.6	289.2	5,968	1,721,215	288.41	285.3	285.3	286.3	284.9	286.5	6,025	285.68	1.19%
2026-01-08	284.6	284.0	284.6	283.0	285.6	9,623	2,735,478	284.26	281.9	281.3	281.9	280.3	282.9	9,715	281.58	-1.73%
2026-01-07	289.6	289.4	289.6	289.4	290.0	16,653	4,824,573	289.71	286.9	286.7	286.9	286.7	287.3	16,812	286.98	1.54%
2026-01-06	285.2	284.8	285.4	282.6	285.6	22,606	6,439,838	284.87	282.5	282.1	282.7	279.9	282.9	22,822	282.18	1.21%
2026-01-05	281.8	281.0	281.8	281.8	283.0	2,248	633,974	282.02	279.1	278.3	279.1	279.1	280.3	2,269	279.35	-0.70%
2026-01-02	283.8	283.8	284.0	283.4	284.0	10,996	3,119,930	283.73	281.1	281.1	281.3	280.7	281.3	11,101	281.05	0.14%
2025-12-31	283.4	283.2	284.0	282.0	283.6	2,310	653,145	282.75	280.7	280.5	281.3	279.3	280.9	2,332	280.08	-0.28%
2025-12-30	284.2	284.4	284.8	283.6	284.8	17,058	4,847,981	284.21	281.5	281.7	282.1	280.9	282.1	17,221	281.52	0.28%
2025-12-29	283.4	283.4	283.8	283.2	284.4	9,403	2,669,869	283.94	280.7	280.7	281.1	280.5	281.7	9,493	281.26	0.07%
2025-12-24	283.2	280.0	285.4	283.2	285.4	8,777	2,501,572	285.01	280.5	277.4	282.7	280.5	282.7	8,861	282.32	-0.07%
2025-12-23	283.4	283.4	283.6	282.6	284.0	16,666	4,722,730	283.38	280.7	280.7	280.9	279.9	281.3	16,825	280.70	0.93%
2025-12-22	280.8	280.6	281.4	280.0	281.8	28,388	7,978,610	281.06	278.1	278.0	278.7	277.4	279.1	28,659	278.40	-0.07%
2025-12-19	281.0	280.0	281.0	275.6	281.2	16,624	4,661,887	280.43	278.3	277.4	278.3	273.0	278.5	16,782	277.78	0.93%
2025-12-18	278.4	277.6	278.6	276.6	278.6	2,906	807,548	277.89	275.8	275.0	276.0	274.0	276.0	2,934	275.27	-0.36%
2025-12-17	279.4	279.6	279.8	275.4	280.0	23,396	6,509,888	278.25	276.8	277.0	277.2	272.8	277.4	23,619	275.62	1.16%
2025-12-16	276.2	276.4	276.6	276.2	277.0	7,445	2,058,323	276.47	273.6	273.8	274.0	273.6	274.4	7,516	273.86	0.22%
2025-12-15	275.6	275.6	276.8	275.6	276.8	2,861	790,817	276.41	273.0	273.0	274.2	273.0	274.2	2,888	273.80	-0.36%
2025-12-12	276.6	276.6	277.0	276.0	277.0	31,863	8,809,015	276.47	274.0	274.0	274.4	273.4	274.4	32,167	273.85	1.24%
2025-12-11	273.2	273.2	274.4	273.0	275.2	13,893	3,817,965	274.81	270.6	270.6	271.8	270.4	272.6	14,025	272.22	0.00%
2025-12-10	273.2	272.0	273.8	271.6	275.0	8,173	2,233,983	273.34	270.6	269.4	271.2	269.0	272.4	8,251	270.76	0.74%
2025-12-09	271.2	271.2	271.8	271.2	272.4	2,501	679,052	271.51	268.6	268.6	269.2	268.6	269.8	2,525	268.95	-1.02%
2025-12-08	274.0	272.4	274.0	273.8	274.0	10,612	2,906,909	273.93	271.4	269.8	271.4	271.2	271.4	10,713	271.34	0.07%
2025-12-05	273.8	274.0	274.6	273.8	274.4	22,401	6,142,182	274.19	271.2	271.4	272.0	271.2	271.8	22,615	271.60	0.51%
2025-12-04	272.4	272.0	272.6	268.6	273.0	7,114	1,932,661	271.67	269.8	269.4	270.0	266.1	270.4	7,182	269.10	0.22%
2025-12-03	271.8	271.6	272.8	270.4	275.0	9,539	2,597,829	272.34	269.2	269.0	270.2	267.8	272.4	9,630	269.77	-0.44%
2025-12-02	273.0	273.0	273.4	272.2	274.8	4,380	1,194,964	272.82	270.4	270.4	270.8	269.6	272.2	4,422	270.25	-0.36%
2025-12-01	274.0	274.0	274.2	272.0	275.0	11,300	3,096,200	274.00	271.4	271.4	271.6	269.4	272.4	11,408	271.41	1.11%
2025-11-28	271.0	268.2	271.0	268.2	271.8	13,037	3,520,490	270.04	268.4	265.7	268.4	265.7	269.2	13,161	267.49	0.74%
2025-11-27	269.0	269.0	269.8	269.0	269.8	6,200	1,670,620	269.45	266.5	266.5	267.3	266.5	267.3	6,259	266.91	-1.10%
2025-11-26	272.0	272.0	272.2	270.0	272.4	38,592	10,484,586	271.68	269.4	269.4	269.6	267.5	269.8	38,960	269.11	1.57%
2025-11-25	267.8	267.8	268.0	267.6	268.2	21,386	5,730,333	267.95	265.3	265.3	265.5	265.1	265.7	21,590	265.42	1.14%
2025-11-24	267.2	266.6	267.6	265.0	268.0	31,642	8,455,808	267.23	262.3	261.7	262.7	260.1	263.1	32,236	262.31	1.60%
2025-11-21	263.0	264.0	264.8	263.0	265.0	7,492	1,974,013	263.48	258.2	259.1	259.9	258.2	260.1	7,633	258.62	-0.45%
2025-11-20	264.2	263.6	264.2	263.6	264.8	7,391	1,950,924	263.96	259.3	258.7	259.3	258.7	259.9	7,530	259.09	1.07%
2025-11-19	261.4	260.2	261.6	260.0	261.4	2,700	703,920	260.71	256.6	255.4	256.8	255.2	256.6	2,751	255.90	0.54%
2025-11-18	260.0	260.4	261.0	258.8	266.8	17,774	4,635,315	260.79	255.2	255.6	256.2	254.0	261.9	18,108	255.98	-2.55%
2025-11-17	266.8	266.8	267.0	265.2	267.0	11,435	3,045,749	266.35	261.9	261.9	262.1	260.3	262.1	11,650	261.44	0.68%
2025-11-14	265.0	264.0	266.2	265.0	267.0	26,250	6,988,537	266.23	260.1	259.1	261.3	260.1	262.1	26,743	261.32	0.38%
2025-11-13	264.0	264.0	264.2	260.0	265.0	26,704	7,014,186	262.66	259.1	259.1	259.3	255.2	260.1	27,206	257.82	1.54%
2025-11-12	260.0	259.8	260.0	259.2	260.0	26,059	6,765,724	259.63	255.2	255.0	255.2	254.4	255.2	26,548	254.84	0.54%
2025-11-11	258.6	258.8	259.2	256.8	259.4	8,553	2,211,337	258.55	253.8	254.0	254.4	252.1	254.6	8,714	253.78	-0.39%
2025-11-10	259.6	259.4	259.6	258.4	259.8	23,899	6,196,606	259.28	254.8	254.6	254.8	253.6	255.0	24,348	254.50	1.09%
2025-11-07	256.8	256.6	257.0	256.0	257.0	9,505	2,437,945	256.49	252.1	251.9	252.3	251.3	252.3	9,684	251.76	-0.16%
2025-11-06	257.2	257.2	257.8	254.0	257.8	43,320	11,130,210	256.93	252.5	252.5	253.0	249.3	253.0	44,134	252.19	1.74%
2025-11-05	252.8	252.8	253.2	250.0	253.6	13,818	3,478,654	251.75	248.1	248.1	248.5	245.4	248.9	14,078	247.11	0.00%
2025-11-04	252.8	252.6	252.8	252.6	254.6	17,494	4,449,433	254.34	248.1	247.9	248.1	247.9	249.9	17,823	249.65	0.88%
2025-11-03	250.6	250.6	252.0	250.2	251.8	7,568	1,895,531	250.47	246.0	246.0	247.4	245.6	247.2	7,710	245.85	-0.56%
2025-10-31	252.0	250.0	252.0	250.0	252.0	7,801	1,956,010	250.74	247.4	245.4	247.4	245.4	247.4	7,948	246.12	0.00%
2025-10-30	252.0	251.0	252.0	250.2	254.0	5,702	1,433,748	251.45	247.4	246.4	247.4	245.6	249.3	5,809	246.81	-0.79%
2025-10-28	254.0	253.8	254.0	253.6	254.4	22,232	5,648,383	254.07	249.3	249.1	249.3	248.9	249.7	22,650	249.38	0.32%
2025-10-27	253.2	253.0	253.2	251.2	254.0	41,140	10,412,639	253.10	248.5	248.3	248.5	246.6	249.3	41,913	248.44	1.52%
2025-10-24	249.4	247.4	249.4	247.4	249.4	9,410	2,337,510	248.41	244.8	242.8	244.8	242.8	244.8	9,587	243.83	1.14%
2025-10-23	246.6	246.2	247.6	245.8	247.8	5,016	1,237,578	246.73	242.1	241.7	243.0	241.3	243.2	5,110	242.18	-0.64%
2025-10-22	248.2	247.4	248.2	244.8	248.2	10,290	2,533,988	246.26	243.6	242.8	243.6	240.3	243.6	10,483	241.72	0.98%
2025-10-21	245.8	245.6	246.0	245.6	247.2	5,182	1,275,560	246.15	241.3	241.1	241.5	241.1	242.6	5,279	241.61	-0.24%
2025-10-20	246.4	246.0	246.6	244.4	246.4	4,729	1,159,666	245.22	241.9	241.5	242.1	239.9	241.9	4,818	240.70	1.07%
2025-10-17	243.8	243.2	244.4	243.0	248.0	10,400	2,548,900	245.09	239.3	238.7	239.9	238.5	243.4	10,595	240.57	-2.01%
2025-10-16	248.8	248.6	249.8	248.6	250.0	2,850	709,800	249.05	244.2	244.0	245.2	244.0	245.4	2,904	244.46	-0.64%
2025-10-15	250.4	250.0	250.4	249.2	250.4	27,755	6,934,944	249.86	245.8	245.4	245.8	244.6	245.8	28,276	245.26	2.29%
2025-10-14	244.8	244.4	246.8	240.0	249.2	4,510	1,110,506	246.23	240.3	239.9	242.2	235.6	244.6	4,595	241.69	-1.21%
2025-10-13	247.8	247.4	247.8	244.2	249.0	12,779	3,165,594	247.72	243.2	242.8	243.2	239.7	244.4	13,019	243.15	-0.48%
2025-10-10	249.0	247.8	249.0	247.6	249.0	3,744	929,787	248.34	244.4	243.2	244.4	243.0	244.4	3,814	243.76	-0.80%
2025-10-09	251.0	250.0	251.0	250.0	252.0	32,224	8,095,954	251.24	246.4	245.4	246.4	245.4	247.4	32,829	246.61	0.72%
2025-10-08	249.2	249.2	249.4	248.2	249.2	20,003	4,974,712	248.70	244.6	244.6	244.8	243.6	244.6	20,379	244.11	0.89%
2025-10-06	247.0	247.0	247.4	246.2	248.0	18,879	4,665,748	247.14	242.4	242.4	242.8	241.7	243.4	19,234	242.58	1.40%
2025-10-03	243.6	243.6	243.8	241.8	244.0	24,472	5,951,966	243.22	239.1	239.1	239.3	237.3	239.5	24,932	238.73	0.41%
2025-10-02	242.6	242.6	243.2	241.8	243.4	12,756	3,101,336	243.13	238.1	238.1	238.7	237.3	238.9	12,996	238.64	0.83%
2025-09-30	240.6	240.0	240.8	239.0	241.0	4,545	1,090,189	239.87	236.2	235.6	236.4	234.6	236.6	4,630	235.44	0.59%
2025-09-29	239.2	239.2	240.0	238.6	240.8	4,100	982,180	239.56	234.8	234.8	235.6	234.2	236.4	4,177	235.14	0.42%
2025-09-26	238.2	238.2	240.0	238.0	239.6	9,608	2,295,055	238.87	233.8	233.8	235.6	233.6	235.2	9,788	234.46	-1.00%
2025-09-25	240.6	240.4	240.8	240.2	242.0	3,275	787,915	240.58	236.2	236.0	236.4	235.8	237.5	3,337	236.15	-0.58%
2025-09-24	242.0	242.0	242.4	241.2	242.8	3,600	871,160	241.99	237.5	237.5	237.9	236.8	238.3	3,668	237.53	-1.55%
2025-09-23	245.8	245.2	245.8	244.2	246.0	15,408	3,782,660	245.50	241.3	240.7	241.3	239.7	241.5	15,697	240.97	1.07%
2025-09-22	243.2	242.6	244.0	243.2	244.2	3,546	864,065	243.67	238.7	238.1	239.5	238.7	239.7	3,613	239.18	0.25%
2025-09-19	242.6	242.6	243.2	242.6	244.2	6,482	1,574,072	242.84	238.1	238.1	238.7	238.1	239.7	6,604	238.36	0.08%
2025-09-18	242.4	242.0	242.8	240.0	244.6	15,600	3,776,420	242.08	237.9	237.5	238.3	235.6	240.1	15,893	237.61	-1.22%
2025-09-17	245.4	245.2	245.4	244.6	246.2	4,010	983,930	245.37	240.9	240.7	240.9	240.1	241.7	4,085	240.85	-1.76%
2025-09-16	249.8	249.8	250.2	248.6	250.8	32,915	8,238,064	250.28	245.2	245.2	245.6	244.0	246.2	33,533	245.67	0.97%
2025-09-15	247.4	247.2	247.4	247.0	247.6	30,559	7,555,986	247.26	242.8	242.6	242.8	242.4	243.0	31,133	242.70	0.98%
2025-09-12	245.0	244.4	245.2	242.4	246.2	51,864	12,699,112	244.85	240.5	239.9	240.7	237.9	241.7	52,838	240.34	2.08%
2025-09-11	240.0	238.8	240.2	239.4	241.4	15,216	3,651,468	239.98	235.6	234.4	235.8	235.0	236.9	15,502	235.55	0.00%
2025-09-10	240.0	240.0	240.4	239.8	240.6	10,356	2,486,149	240.07	235.6	235.6	236.0	235.4	236.2	10,551	235.64	0.33%
2025-09-09	239.2	238.8	239.4	238.8	239.2	5,992	1,431,528	238.91	234.8	234.4	235.0	234.4	234.8	6,105	234.50	-0.42%
2025-09-08	240.2	239.0	240.2	238.8	240.2	2,800	672,060	240.02	235.8	234.6	235.8	234.4	235.8	2,853	235.60	-0.17%
2025-09-05	240.6	240.6	241.0	238.8	240.8	29,480	7,083,305	240.27	236.2	236.2	236.6	234.4	236.4	30,034	235.84	1.60%
2025-09-04	236.8	236.8	237.6	236.0	237.6	7,475	1,769,210	236.68	232.4	232.4	233.2	231.6	233.2	7,615	232.32	0.08%
2025-09-03	236.6	236.8	237.8	236.4	237.8	1,902	450,861	237.05	232.2	232.4	233.4	232.0	233.4	1,938	232.68	-0.59%
2025-09-02	238.0	236.8	238.0	238.0	239.2	4,800	1,144,060	238.35	233.6	232.4	233.6	233.6	234.8	4,890	233.95	-0.08%
2025-09-01	238.2	238.2	238.6	238.0	238.6	9,848	2,346,157	238.24	233.8	233.8	234.2	233.6	234.2	10,033	233.84	0.42%
2025-08-29	237.2	237.2	238.0	237.2	238.4	15,681	3,732,535	238.03	232.8	232.8	233.6	232.8	234.0	15,976	233.64	0.51%
2025-08-28	236.0	236.0	236.8	234.0	236.4	11,260	2,654,224	235.72	231.6	231.6	232.4	229.7	232.0	11,472	231.38	0.85%
2025-08-27	234.0	234.0	234.6	234.0	235.0	8,113	1,903,935	234.68	229.7	229.7	230.3	229.7	230.7	8,265	230.35	-0.43%
2025-08-26	235.0	235.0	235.2	235.0	238.0	18,504	4,355,189	235.36	230.7	230.7	230.9	230.7	233.6	18,852	231.03	-1.51%
2025-08-25	238.6	238.6	238.8	238.0	239.2	22,044	5,259,804	238.60	234.2	234.2	234.4	233.6	234.8	22,458	234.21	1.71%
2025-08-22	234.6	234.6	234.8	234.4	235.8	6,309	1,483,326	235.11	230.3	230.3	230.5	230.1	231.5	6,428	230.78	-0.42%
2025-08-21	235.6	235.6	237.6	235.0	238.0	3,931	926,859	235.78	231.3	231.3	233.2	230.7	233.6	4,005	231.43	0.00%
2025-08-20	235.6	235.6	236.0	235.0	236.2	8,905	2,099,280	235.74	231.3	231.3	231.6	230.7	231.8	9,072	231.40	-0.34%
2025-08-19	236.4	236.4	236.6	236.0	239.6	6,307	1,495,212	237.07	232.0	232.0	232.2	231.6	235.2	6,425	232.70	-0.30%
2025-08-18	239.6	239.6	239.8	238.0	239.8	9,255	2,216,771	239.52	232.7	232.7	232.9	231.2	232.9	9,528	232.67	0.00%
2025-08-15	239.6	239.0	240.0	238.0	240.0	6,186	1,479,310	239.14	232.7	232.2	233.1	231.2	233.1	6,368	232.29	0.17%
2025-08-14	239.2	239.2	239.8	238.4	241.0	4,441	1,064,455	239.69	232.4	232.4	232.9	231.6	234.1	4,572	232.83	0.34%
2025-08-13	238.4	238.4	239.2	236.6	240.0	11,500	2,739,060	238.18	231.6	231.6	232.4	229.8	233.1	11,839	231.36	0.76%
2025-08-12	236.6	236.6	237.0	236.0	237.4	19,189	4,548,962	237.06	229.8	229.8	230.2	229.2	230.6	19,754	230.28	-0.50%
2025-08-11	237.8	237.6	238.0	236.2	238.2	15,683	3,720,337	237.22	231.0	230.8	231.2	229.4	231.4	16,145	230.43	-0.34%
2025-08-08	238.6	237.6	238.6	237.6	242.8	53,680	12,812,300	238.68	231.8	230.8	231.8	230.8	235.9	55,261	231.85	-1.81%
2025-08-07	243.0	242.8	243.0	241.0	245.0	7,152	1,736,308	242.77	236.0	235.9	236.0	234.1	238.0	7,363	235.82	0.83%
2025-08-06	241.0	241.0	241.8	240.8	241.8	1,788	431,333	241.24	234.1	234.1	234.9	233.9	234.9	1,841	234.33	-0.33%
2025-08-05	241.8	240.8	242.0	239.8	241.8	6,228	1,497,996	240.53	234.9	233.9	235.1	232.9	234.9	6,411	233.64	0.75%
2025-08-04	240.0	240.0	241.0	238.0	240.8	3,700	883,240	238.71	233.1	233.1	234.1	231.2	233.9	3,809	231.88	-0.25%
2025-08-01	240.6	240.4	240.8	239.4	241.2	4,366	1,050,814	240.68	233.7	233.5	233.9	232.5	234.3	4,495	233.79	-0.33%
2025-07-31	241.4	241.2	241.4	240.8	242.8	7,140	1,723,676	241.41	234.5	234.3	234.5	233.9	235.9	7,350	234.50	-1.31%
2025-07-30	244.6	244.4	246.0	244.6	247.0	23,882	5,876,302	246.06	237.6	237.4	239.0	237.6	239.9	24,586	239.01	-0.33%
2025-07-29	245.4	245.4	245.8	244.6	245.8	10,419	2,557,382	245.45	238.4	238.4	238.8	237.6	238.8	10,726	238.43	0.33%
2025-07-28	244.6	244.0	244.6	244.6	245.8	5,800	1,422,200	245.21	237.6	237.0	237.6	237.6	238.8	5,971	238.19	0.58%
2025-07-25	243.2	242.0	243.2	242.4	244.2	2,944	715,888	243.17	236.2	235.1	236.2	235.5	237.2	3,031	236.21	-0.41%
2025-07-24	244.2	244.2	244.8	244.0	245.0	11,200	2,736,351	244.32	237.2	237.2	237.8	237.0	238.0	11,530	237.33	1.41%
2025-07-23	240.8	240.4	240.8	240.0	241.8	12,900	3,106,940	240.85	233.9	233.5	233.9	233.1	234.9	13,280	233.96	0.08%
2025-07-22	240.6	240.2	240.6	240.4	240.6	1,804	433,902	240.52	233.7	233.3	233.7	233.5	233.7	1,857	233.64	-0.25%
2025-07-21	241.2	241.0	242.0	240.0	241.2	3,401	818,181	240.57	234.3	234.1	235.1	233.1	234.3	3,501	233.69	-0.33%
2025-07-18	242.0	241.2	242.0	241.0	242.0	4,626	1,117,534	241.58	235.1	234.3	235.1	234.1	235.1	4,762	234.66	1.34%
2025-07-17	238.8	238.8	239.8	238.8	241.0	4,200	1,005,700	239.45	232.0	232.0	232.9	232.0	234.1	4,324	232.60	-0.08%
2025-07-16	239.0	239.0	239.8	238.6	240.0	8,304	1,984,710	239.01	232.2	232.2	232.9	231.8	233.1	8,549	232.17	-0.42%
2025-07-15	240.0	240.0	242.0	239.6	242.0	4,929	1,185,961	240.61	233.1	233.1	235.1	232.7	235.1	5,074	233.72	0.25%
2025-07-14	239.4	239.4	240.6	239.0	240.4	3,100	742,780	239.61	232.5	232.5	233.7	232.2	233.5	3,191	232.75	-0.66%
2025-07-11	241.0	241.0	242.0	239.8	243.0	13,643	3,282,820	240.62	234.1	234.1	235.1	232.9	236.0	14,045	233.74	0.17%
2025-07-10	240.6	240.6	241.0	238.0	242.6	14,782	3,546,132	239.90	233.7	233.7	234.1	231.2	235.7	15,217	233.03	-0.58%
2025-07-09	242.0	241.0	242.0	240.4	243.8	4,302	1,040,200	241.79	235.1	234.1	235.1	233.5	236.8	4,429	234.88	0.00%
2025-07-08	242.0	242.0	243.0	241.6	243.8	10,950	2,656,610	242.61	235.1	235.1	236.0	234.7	236.8	11,273	235.67	-1.63%
2025-07-07	246.0	245.8	246.6	245.2	247.0	3,927	966,558	246.13	239.0	238.8	239.5	238.2	239.9	4,043	239.09	0.00%
2025-07-04	246.0	246.2	247.6	245.0	249.0	12,647	3,117,966	246.54	239.0	239.2	240.5	238.0	241.9	13,020	239.48	-0.81%
2025-07-03	248.0	246.4	248.6	246.0	248.2	3,065	758,360	247.43	240.9	239.3	241.5	239.0	241.1	3,155	240.35	-0.80%
2025-07-02	250.0	250.0	250.6	249.4	250.8	2,800	699,900	249.96	242.8	242.8	243.4	242.3	243.6	2,882	242.81	-0.40%
2025-06-30	251.0	250.4	252.0	249.8	251.2	13,388	3,350,458	250.26	243.8	243.2	244.8	242.7	244.0	13,782	243.10	0.40%
2025-06-27	250.0	249.8	250.0	249.2	250.4	19,616	4,901,314	249.86	242.8	242.7	242.8	242.1	243.2	20,194	242.71	1.71%
2025-06-26	245.8	245.8	246.6	244.8	246.0	3,816	936,864	245.51	238.8	238.8	239.5	237.8	239.0	3,928	238.48	-0.41%
2025-06-25	246.8	246.6	247.0	244.0	247.6	10,582	2,604,442	246.12	239.7	239.5	239.9	237.0	240.5	10,894	239.08	0.65%
2025-06-24	245.2	245.2	245.4	244.8	246.6	10,218	2,506,010	245.25	238.2	238.2	238.4	237.8	239.5	10,519	238.24	1.66%
2025-06-23	241.2	240.6	241.4	237.2	241.2	3,827	916,751	239.55	234.3	233.7	234.5	230.4	234.3	3,940	232.69	-0.08%
2025-06-20	241.4	241.0	241.4	240.4	241.8	7,006	1,688,852	241.06	234.5	234.1	234.5	233.5	234.9	7,212	234.16	1.86%
2025-06-19	237.0	237.0	238.2	237.0	241.0	7,840	1,872,138	238.79	230.2	230.2	231.4	230.2	234.1	8,071	231.96	-1.90%
2025-06-18	241.6	241.6	242.4	241.0	243.2	5,234	1,267,253	242.12	234.7	234.7	235.5	234.1	236.2	5,388	235.19	-0.98%
2025-06-17	244.0	244.0	244.8	244.0	245.6	3,667	897,139	244.65	237.0	237.0	237.8	237.0	238.6	3,775	237.65	-0.49%
2025-06-16	245.2	245.4	246.2	242.0	245.0	6,286	1,534,578	244.13	238.2	238.4	239.2	235.1	238.0	6,471	237.14	-1.13%
2025-06-13	248.0	248.6	249.0	246.8	248.8	7,021	1,739,090	247.70	240.9	241.5	241.9	239.7	241.7	7,228	240.61	-0.64%
2025-06-12	249.6	249.0	250.2	248.0	251.8	16,340	4,076,738	249.49	242.5	241.9	243.0	240.9	244.6	16,821	242.35	-0.95%
2025-06-11	252.0	252.0	252.2	251.6	252.8	6,405	1,615,764	252.27	244.8	244.8	245.0	244.4	245.6	6,594	245.05	-0.47%
2025-06-10	253.2	253.0	253.2	252.8	253.6	5,547	1,403,457	253.01	246.0	245.8	246.0	245.6	246.3	5,710	245.77	0.08%
2025-06-09	253.0	253.0	254.0	250.0	254.0	28,212	7,129,832	252.72	245.8	245.8	246.7	242.8	246.7	29,043	245.49	1.28%
2025-06-06	249.8	249.8	250.0	248.0	250.0	24,643	6,147,430	249.46	242.7	242.7	242.8	240.9	242.8	25,369	242.32	0.73%
2025-06-05	248.0	248.0	249.0	246.8	249.6	18,000	4,473,318	248.52	240.9	240.9	241.9	239.7	242.5	18,530	241.41	-0.32%
2025-06-04	248.8	248.6	249.0	248.6	249.6	15,526	3,864,355	248.90	241.7	241.5	241.9	241.5	242.5	15,983	241.77	0.32%
2025-06-03	248.0	247.6	248.2	247.6	249.4	8,327	2,067,591	248.30	240.9	240.5	241.1	240.5	242.3	8,572	241.19	0.32%
2025-06-02	247.2	247.8	248.0	246.8	248.4	7,467	1,848,755	247.59	240.1	240.7	240.9	239.7	241.3	7,687	240.50	-0.08%
2025-05-30	247.4	247.2	247.4	246.6	247.8	5,528	1,366,585	247.21	240.3	240.1	240.3	239.5	240.7	5,691	240.14	0.24%
2025-05-29	246.8	246.6	247.0	243.6	247.6	9,060	2,226,201	245.72	239.7	239.5	239.9	236.6	240.5	9,327	238.69	-0.08%
2025-05-28	247.0	246.8	247.0	246.8	248.0	13,102	3,238,398	247.17	239.9	239.7	239.9	239.7	240.9	13,488	240.09	0.73%
2025-05-27	245.2	244.6	245.2	243.8	245.8	2,816	689,908	245.00	238.2	237.6	238.2	236.8	238.8	2,899	237.98	0.41%
2025-05-26	244.2	244.0	244.4	244.0	244.8	5,536	1,353,012	244.40	237.2	237.0	237.4	237.0	237.8	5,699	237.41	0.74%
2025-05-23	242.4	241.8	242.6	241.8	242.4	7,506	1,817,113	242.09	235.5	234.9	235.7	234.9	235.5	7,727	235.16	-0.08%
2025-05-22	242.6	242.0	242.6	241.6	243.0	5,001	1,211,221	242.20	235.7	235.1	235.7	234.7	236.0	5,148	235.26	-1.62%
2025-05-21	246.6	246.4	247.0	246.0	248.0	14,404	3,552,877	246.66	239.5	239.3	239.9	239.0	240.9	14,828	239.60	-0.16%
2025-05-20	247.0	246.4	247.8	246.2	248.0	17,230	4,257,108	247.08	239.9	239.3	240.7	239.2	240.9	17,738	240.00	0.78%
2025-05-19	247.6	247.4	248.4	246.6	248.4	10,920	2,703,261	247.55	238.1	237.9	238.8	237.1	238.8	11,357	238.03	0.57%
2025-05-16	246.2	246.2	247.0	245.0	247.2	21,300	5,246,580	246.32	236.7	236.7	237.5	235.6	237.7	22,152	236.84	0.41%
2025-05-15	245.2	245.0	245.6	245.2	246.6	11,385	2,797,983	245.76	235.8	235.6	236.2	235.8	237.1	11,841	236.31	-0.16%
2025-05-14	245.6	245.2	245.8	243.4	246.2	17,030	4,173,958	245.09	236.2	235.8	236.3	234.0	236.7	17,711	235.67	1.15%
2025-05-13	242.8	242.6	243.0	241.0	244.2	31,368	7,592,038	242.03	233.5	233.3	233.7	231.7	234.8	32,623	232.72	0.75%
2025-05-12	241.0	240.0	241.2	238.6	241.0	7,490	1,799,305	240.23	231.7	230.8	231.9	229.4	231.7	7,790	230.99	0.42%
2025-05-09	240.0	239.0	240.0	237.0	240.4	10,543	2,528,086	239.79	230.8	229.8	230.8	227.9	231.2	10,965	230.56	1.35%
2025-05-08	236.8	236.8	237.6	235.2	238.0	9,055	2,140,982	236.44	227.7	227.7	228.5	226.2	228.8	9,417	227.35	-1.17%
2025-05-07	239.6	239.6	240.0	239.0	241.4	6,303	1,511,284	239.77	230.4	230.4	230.8	229.8	232.1	6,555	230.55	-0.75%
2025-05-06	241.4	240.8	241.8	240.6	242.0	8,525	2,058,006	241.41	232.1	231.5	232.5	231.3	232.7	8,866	232.12	0.58%
2025-05-02	240.0	238.6	240.0	238.8	240.8	18,274	4,380,938	239.74	230.8	229.4	230.8	229.6	231.5	19,005	230.51	1.69%
2025-04-30	236.0	235.0	236.6	236.0	236.8	4,008	947,248	236.34	226.9	226.0	227.5	226.9	227.7	4,168	227.25	-0.08%
2025-04-29	236.2	233.8	236.8	233.2	236.2	11,314	2,655,336	234.69	227.1	224.8	227.7	224.2	227.1	11,767	225.67	1.55%
2025-04-28	232.6	232.0	232.8	231.6	232.8	4,919	1,143,363	232.44	223.7	223.1	223.8	222.7	223.8	5,116	223.50	0.26%
2025-04-25	232.0	231.8	233.0	231.2	233.2	13,482	3,136,394	232.64	223.1	222.9	224.0	222.3	224.2	14,021	223.69	1.49%
2025-04-24	228.6	228.6	230.0	228.6	230.4	5,600	1,283,799	229.25	219.8	219.8	221.2	219.8	221.5	5,824	220.43	-0.52%
2025-04-23	229.8	227.4	229.0	225.0	229.8	7,900	1,800,340	227.89	221.0	218.7	220.2	216.3	221.0	8,216	219.12	2.96%
2025-04-22	223.2	222.0	223.2	221.6	224.4	12,870	2,872,416	223.19	214.6	213.5	214.6	213.1	215.8	13,385	214.60	0.54%
2025-04-17	222.0	221.0	222.0	217.2	222.4	8,606	1,903,602	221.19	213.5	212.5	213.5	208.8	213.8	8,950	212.69	0.45%
2025-04-16	221.0	221.0	222.2	220.8	222.6	12,326	2,736,167	221.98	212.5	212.5	213.7	212.3	214.0	12,819	213.44	-0.54%
2025-04-15	222.2	221.4	223.0	220.8	222.8	17,283	3,828,434	221.51	213.7	212.9	214.4	212.3	214.2	17,974	212.99	1.93%
2025-04-14	218.0	216.8	218.0	216.0	218.0	5,918	1,285,510	217.22	209.6	208.5	209.6	207.7	209.6	6,155	208.86	1.87%
2025-04-11	214.0	214.0	215.4	213.0	215.2	16,444	3,519,302	214.02	205.8	205.8	207.1	204.8	206.9	17,102	205.78	-3.08%
2025-04-10	220.8	219.2	220.8	219.2	222.0	35,436	7,831,570	221.01	212.3	210.8	212.3	210.8	213.5	36,854	212.50	4.74%
2025-04-09	210.8	209.0	211.8	205.0	210.8	18,915	3,941,448	208.38	202.7	201.0	203.7	197.1	202.7	19,672	200.36	-1.22%
2025-04-08	213.4	213.2	213.6	210.0	214.6	36,005	7,665,417	212.90	205.2	205.0	205.4	201.9	206.3	37,446	204.71	4.51%
2025-04-07	204.2	203.4	204.2	203.2	214.0	82,160	17,121,687	208.39	196.3	195.6	196.3	195.4	205.8	85,447	200.38	-16.04%
2025-04-03	243.2	243.0	243.6	240.8	244.0	28,955	7,031,929	242.86	233.8	233.7	234.2	231.5	234.6	30,113	233.51	-0.33%
2025-04-02	244.0	243.6	244.0	243.0	246.2	23,478	5,728,344	243.99	234.6	234.2	234.6	233.7	236.7	24,417	234.60	1.67%
2025-04-01	240.0	239.2	240.6	239.0	240.0	10,202	2,440,574	239.23	230.8	230.0	231.3	229.8	230.8	10,610	230.02	0.76%
2025-03-31	238.2	235.8	238.4	236.0	240.0	5,555	1,319,298	237.50	229.0	226.7	229.2	226.9	230.8	5,777	228.36	-1.00%
2025-03-28	240.6	240.4	240.8	240.2	240.8	4,200	1,009,920	240.46	231.3	231.2	231.5	231.0	231.5	4,368	231.21	-0.17%
2025-03-27	241.0	240.8	242.4	240.2	244.0	4,591	1,109,005	241.56	231.7	231.5	233.1	231.0	234.6	4,775	232.27	-1.23%
2025-03-26	244.0	242.6	244.0	225.2	244.0	23,436	5,697,156	243.09	234.6	233.3	234.6	216.5	234.6	24,374	233.74	0.83%
2025-03-25	242.0	241.6	242.0	240.2	243.0	32,817	7,937,711	241.88	232.7	232.3	232.7	231.0	233.7	34,130	232.57	1.85%
2025-03-24	237.6	235.4	237.8	236.0	237.8	16,429	3,893,161	236.97	228.5	226.3	228.7	226.9	228.7	17,086	227.85	1.02%
2025-03-21	235.2	233.8	235.4	233.6	236.2	19,796	4,665,375	235.67	226.2	224.8	226.3	224.6	227.1	20,588	226.61	-0.08%
2025-03-20	235.4	234.2	235.0	234.8	236.4	22,000	5,189,500	235.89	226.3	225.2	226.0	225.8	227.3	22,880	226.81	2.26%
2025-03-19	230.2	230.2	232.2	230.2	233.8	11,579	2,694,049	232.67	221.3	221.3	223.3	221.3	224.8	12,042	223.72	-0.69%
2025-03-18	231.8	231.6	232.2	228.0	232.8	52,110	12,055,127	231.34	222.9	222.7	223.3	219.2	223.8	54,195	222.44	2.39%
2025-03-17	226.4	225.6	227.0	225.6	227.6	17,594	3,986,264	226.57	217.7	216.9	218.3	216.9	218.8	18,298	217.85	1.71%
2025-03-14	222.6	222.2	223.0	222.0	223.0	12,302	2,734,164	222.25	214.0	213.7	214.4	213.5	214.4	12,794	213.70	-1.24%
2025-03-13	225.4	223.4	225.4	224.8	226.6	13,921	3,142,220	225.72	216.7	214.8	216.7	216.2	217.9	14,478	217.03	1.62%
2025-03-12	221.8	221.0	223.0	221.2	223.2	7,409	1,645,564	222.10	213.3	212.5	214.4	212.7	214.6	7,705	213.56	-0.09%
2025-03-11	222.0	222.0	222.6	221.0	225.6	23,994	5,332,005	222.22	213.5	213.5	214.0	212.5	216.9	24,954	213.67	-1.77%
2025-03-10	226.0	225.8	226.6	225.8	228.0	6,900	1,562,700	226.48	217.3	217.1	217.9	217.1	219.2	7,176	217.77	-0.88%
2025-03-07	228.0	228.0	229.0	228.0	232.4	17,164	3,936,752	229.36	219.2	219.2	220.2	219.2	223.5	17,851	220.54	-1.64%
2025-03-06	231.8	231.8	232.8	231.4	233.0	12,200	2,830,840	232.04	222.9	222.9	223.8	222.5	224.0	12,688	223.11	1.49%
2025-03-05	228.4	228.2	228.8	224.8	233.0	52,308	11,968,338	228.81	219.6	219.4	220.0	216.2	224.0	54,401	220.00	-3.06%
2025-03-04	235.6	234.8	235.6	234.8	237.0	8,340	1,965,058	235.62	226.5	225.8	226.5	225.8	227.9	8,674	226.55	-0.92%
2025-03-03	240.2	240.0	240.8	240.0	242.0	27,725	6,682,144	241.02	228.6	228.5	229.2	228.5	230.4	29,126	229.42	1.35%
2025-02-28	237.0	237.0	237.6	236.8	238.4	9,572	2,271,285	237.28	225.6	225.6	226.2	225.4	226.9	10,056	225.87	-0.59%
2025-02-27	238.4	237.0	238.6	236.2	238.8	7,866	1,872,317	238.03	226.9	225.6	227.1	224.8	227.3	8,263	226.58	0.00%
2025-02-26	238.4	236.6	238.2	235.8	238.6	10,915	2,594,809	237.73	226.9	225.2	226.7	224.5	227.1	11,467	226.29	1.53%
2025-02-25	234.8	233.6	234.2	234.2	237.6	5,927	1,394,701	235.31	223.5	222.4	222.9	222.9	226.2	6,226	224.00	-1.18%
2025-02-24	237.6	237.6	238.4	236.6	238.6	18,862	4,485,948	237.83	226.2	226.2	226.9	225.2	227.1	19,815	226.39	-3.18%
2025-02-21	245.4	245.4	245.6	243.6	246.8	49,426	12,133,177	245.48	233.6	233.6	233.8	231.9	234.9	51,923	233.67	5.05%
2025-02-20	233.6	233.6	234.2	232.2	234.2	11,100	2,591,820	233.50	222.4	222.4	222.9	221.0	222.9	11,661	222.27	0.69%
2025-02-19	232.0	231.4	232.0	230.0	233.4	14,938	3,457,058	231.43	220.8	220.3	220.8	218.9	222.2	15,693	220.30	0.96%
2025-02-18	229.8	229.6	230.6	227.8	230.4	40,021	9,174,699	229.25	218.7	218.6	219.5	216.8	219.3	42,043	218.22	0.17%
2025-02-17	229.4	229.0	229.6	228.8	229.6	15,366	3,520,740	229.13	218.4	218.0	218.6	217.8	218.6	16,142	218.10	-0.09%
2025-02-14	229.6	229.2	229.8	229.0	230.0	21,738	4,984,913	229.32	218.6	218.2	218.7	218.0	218.9	22,836	218.29	0.35%
2025-02-13	228.8	228.6	229.2	228.6	230.0	27,449	6,290,543	229.17	217.8	217.6	218.2	217.6	218.9	28,836	218.15	-0.09%
2025-02-12	229.0	229.0	229.6	228.8	230.8	10,611	2,434,186	229.40	218.0	218.0	218.6	217.8	219.7	11,147	218.37	-0.52%
2025-02-11	230.2	230.2	231.0	229.8	232.0	24,971	5,750,189	230.27	219.1	219.1	219.9	218.7	220.8	26,233	219.20	-1.03%
2025-02-10	232.6	232.0	233.2	232.0	234.0	10,838	2,526,376	233.10	221.4	220.8	222.0	220.8	222.7	11,386	221.89	0.43%
2025-02-07	231.6	231.0	232.0	231.6	233.0	17,217	3,992,650	231.90	220.5	219.9	220.8	220.5	221.8	18,087	220.75	0.26%
2025-02-06	231.0	229.0	232.2	229.6	233.2	7,937	1,837,872	231.56	219.9	218.0	221.0	218.6	222.0	8,338	220.42	0.43%
2025-02-05	230.0	230.0	230.2	229.8	230.6	2,092	482,135	230.47	218.9	218.9	219.1	218.7	219.5	2,198	219.38	0.44%
2025-02-04	229.0	229.0	230.4	226.8	230.6	11,224	2,570,624	229.03	218.0	218.0	219.3	215.9	219.5	11,791	218.01	0.70%
2025-02-03	227.4	227.4	228.0	225.4	229.0	17,063	3,878,658	227.31	216.5	216.5	217.0	214.6	218.0	17,925	216.38	-3.32%
2025-01-28	235.2	235.0	235.2	234.8	235.4	1,304	306,721	235.22	223.9	223.7	223.9	223.5	224.1	1,370	223.90	0.17%
2025-01-27	234.8	234.6	235.0	234.2	235.8	3,680	865,042	235.07	223.5	223.3	223.7	222.9	224.5	3,866	223.76	-1.68%
2025-01-24	238.8	237.8	238.8	237.2	238.8	5,900	1,404,780	238.10	227.3	226.4	227.3	225.8	227.3	6,198	226.65	0.84%
2025-01-23	236.8	236.2	237.0	236.4	237.2	2,016	477,324	236.77	225.4	224.8	225.6	225.0	225.8	2,118	225.38	-0.67%
2025-01-22	238.4	237.8	239.0	237.0	239.6	8,440	2,015,444	238.80	226.9	226.4	227.5	225.6	228.1	8,866	227.31	0.76%
2025-01-21	236.6	236.6	237.8	236.4	237.0	3,927	929,621	236.73	225.2	225.2	226.4	225.0	225.6	4,125	225.34	-0.17%
2025-01-20	237.0	237.0	237.2	236.6	237.6	5,554	1,317,345	237.19	225.6	225.6	225.8	225.2	226.2	5,835	225.78	-0.84%
2025-01-17	239.0	237.8	239.0	238.0	239.0	9,500	2,266,420	238.57	227.5	226.4	227.5	226.6	227.5	9,980	227.10	0.42%
2025-01-16	238.0	238.0	238.2	236.0	238.6	14,404	3,422,604	237.61	226.6	226.6	226.7	224.6	227.1	15,132	226.19	2.94%
2025-01-15	231.2	231.2	233.0	230.8	231.6	13,156	3,038,822	230.98	220.1	220.1	221.8	219.7	220.5	13,821	219.87	1.05%
2025-01-14	228.8	228.8	229.8	228.8	230.2	9,698	2,223,096	229.23	217.8	217.8	218.7	217.8	219.1	10,188	218.21	-0.35%
2025-01-13	229.6	229.6	230.0	229.0	230.8	12,165	2,797,521	229.96	218.6	218.6	218.9	218.0	219.7	12,780	218.90	-3.04%
2025-01-10	236.8	236.0	237.2	236.0	237.8	7,536	1,786,779	237.10	225.4	224.6	225.8	224.6	226.4	7,917	225.70	0.17%
2025-01-09	236.4	236.2	237.0	236.4	237.6	13,718	3,250,415	236.95	225.0	224.8	225.6	225.0	226.2	14,411	225.55	-0.51%
2025-01-08	237.6	236.0	237.8	237.0	237.8	11,617	2,757,586	237.38	226.2	224.6	226.4	225.6	226.4	12,204	225.96	-0.34%
2025-01-07	238.4	238.4	238.6	237.8	238.8	6,812	1,622,465	238.18	226.9	226.9	227.1	226.4	227.3	7,156	226.72	0.42%
2025-01-06	237.4	237.2	238.8	237.0	238.8	10,057	2,392,516	237.90	226.0	225.8	227.3	225.6	227.3	10,565	226.45	0.17%
2025-01-03	237.0	236.2	237.0	236.6	237.8	5,724	1,356,596	237.00	225.6	224.8	225.6	225.2	226.4	6,013	225.60	-0.75%
2025-01-02	238.8	238.4	238.8	238.0	238.8	14,642	3,491,426	238.45	227.3	226.9	227.3	226.6	227.3	15,382	226.98	0.51%
2024-12-31	237.6	236.0	237.8	237.2	237.8	2,480	588,716	237.39	226.2	224.6	226.4	225.8	226.4	2,605	225.97	0.17%
2024-12-30	237.2	237.2	237.4	232.0	238.0	15,421	3,657,737	237.19	225.8	225.8	226.0	220.8	226.6	16,200	225.78	0.76%
2024-12-27	235.4	235.4	236.6	235.0	236.4	8,714	2,055,814	235.92	224.1	224.1	225.2	223.7	225.0	9,154	224.57	-0.08%
2024-12-24	235.6	235.0	238.0	235.6	238.0	3,800	901,800	237.32	224.3	223.7	226.6	224.3	226.6	3,992	225.90	-0.08%
2024-12-23	235.8	235.2	236.6	235.0	236.2	12,817	3,019,938	235.62	224.5	223.9	225.2	223.7	224.8	13,465	224.29	1.20%
2024-12-20	233.0	231.0	233.0	231.4	233.0	14,502	3,365,320	232.06	221.8	219.9	221.8	220.3	221.8	15,235	220.90	0.43%
2024-12-19	232.0	231.6	232.2	230.4	234.0	22,832	5,286,870	231.56	220.8	220.5	221.0	219.3	222.7	23,986	220.42	-2.77%
2024-12-18	238.6	237.8	238.6	238.0	239.8	8,028	1,915,570	238.61	227.1	226.4	227.1	226.6	228.3	8,434	227.13	-0.91%
2024-12-17	240.8	240.2	241.2	240.2	242.0	6,776	1,634,043	241.15	229.2	228.6	229.6	228.6	230.4	7,118	229.55	0.58%
2024-12-16	239.4	239.2	239.4	239.2	240.0	9,942	2,380,682	239.46	227.9	227.7	227.9	227.7	228.5	10,444	227.94	-0.25%
2024-12-13	240.0	239.0	240.0	237.6	240.6	16,694	3,997,374	239.45	228.5	227.5	228.5	226.2	229.0	17,538	227.93	-1.48%
2024-12-12	243.6	243.6	244.0	242.8	244.8	3,877	945,572	243.89	231.9	231.9	232.3	231.1	233.0	4,073	232.16	-0.16%
2024-12-11	244.0	243.0	244.0	243.0	246.2	19,139	4,678,427	244.44	232.3	231.3	232.3	231.3	234.4	20,106	232.69	-1.77%
2024-12-10	248.4	248.2	249.0	248.0	249.2	11,396	2,834,406	248.72	236.5	236.3	237.0	236.1	237.2	11,972	236.76	-1.82%
2024-12-09	253.0	252.0	253.0	250.4	253.0	5,632	1,415,880	251.40	240.8	239.9	240.8	238.4	240.8	5,917	239.31	0.80%
2024-12-06	251.0	250.0	253.4	251.0	254.4	17,567	4,454,853	253.59	238.9	238.0	241.2	238.9	242.2	18,455	241.39	0.40%
2024-12-05	250.0	248.8	250.2	249.0	250.6	5,162	1,290,694	250.04	238.0	236.8	238.2	237.0	238.5	5,423	238.01	0.32%
2024-12-04	249.2	248.2	249.4	248.8	250.2	6,431	1,601,950	249.10	237.2	236.3	237.4	236.8	238.2	6,756	237.12	-0.72%
2024-12-03	251.0	250.0	251.0	250.0	251.0	10,204	2,553,283	250.22	238.9	238.0	238.9	238.0	238.9	10,720	238.19	1.13%
2024-12-02	248.2	247.0	248.8	247.8	250.0	8,086	2,009,535	248.52	236.3	235.1	236.8	235.9	238.0	8,495	236.57	0.16%
2024-11-29	247.8	247.8	248.8	247.8	249.6	5,757	1,429,791	248.36	235.9	235.9	236.8	235.9	237.6	6,048	236.41	0.16%
2024-11-28	247.4	247.4	248.2	247.4	248.0	4,625	1,145,788	247.74	235.5	235.5	236.3	235.5	236.1	4,859	235.82	-0.32%
2024-11-27	248.2	246.8	248.2	246.6	249.4	6,222	1,541,727	247.79	236.3	234.9	236.3	234.7	237.4	6,536	235.87	-0.72%
2024-11-26	250.0	248.0	250.2	246.2	251.0	56,751	14,077,123	248.05	238.0	236.1	238.2	234.4	238.9	59,619	236.12	-1.65%
2024-11-25	254.2	254.0	254.8	253.0	255.0	13,590	3,454,175	254.17	242.0	241.8	242.5	240.8	242.7	14,277	241.95	0.00%
2024-11-22	254.2	254.2	255.0	252.6	255.0	29,410	7,463,456	253.77	242.0	242.0	242.7	240.5	242.7	30,896	241.57	2.09%
2024-11-21	249.0	248.0	249.4	247.0	251.0	13,947	3,475,815	249.22	237.0	236.1	237.4	235.1	238.9	14,652	237.23	-0.88%
2024-11-20	251.2	250.0	251.2	249.0	251.6	6,104	1,529,774	250.62	239.1	238.0	239.1	237.0	239.5	6,412	238.56	0.88%
2024-11-19	249.0	249.0	249.2	248.4	250.6	9,136	2,274,568	248.97	237.0	237.0	237.2	236.5	238.5	9,598	236.99	-0.63%
2024-11-18	252.8	252.2	252.8	252.2	253.8	14,292	3,614,519	252.91	238.5	238.0	238.5	238.0	239.5	15,147	238.62	-0.24%
2024-11-15	253.4	253.4	254.0	253.4	255.0	14,862	3,771,519	253.77	239.1	239.1	239.7	239.1	240.6	15,751	239.44	1.36%
2024-11-14	250.0	250.0	251.0	250.0	252.4	9,386	2,351,835	250.57	235.9	235.9	236.8	235.9	238.1	9,948	236.42	-0.32%
2024-11-13	250.8	250.8	252.0	250.0	253.0	28,254	7,111,771	251.71	236.6	236.6	237.8	235.9	238.7	29,945	237.49	0.32%
2024-11-12	250.0	249.6	250.0	249.4	250.8	31,036	7,758,676	249.99	235.9	235.5	235.9	235.3	236.6	32,893	235.87	1.46%
2024-11-11	246.4	246.2	246.6	245.4	246.8	15,418	3,792,964	246.01	232.5	232.3	232.7	231.5	232.9	16,341	232.12	-0.96%
2024-11-08	248.8	248.6	248.8	245.0	249.8	58,842	14,592,190	247.99	234.8	234.6	234.8	231.2	235.7	62,364	233.99	4.54%
2024-11-07	238.0	235.8	238.0	232.0	238.2	54,275	12,798,820	235.81	224.6	222.5	224.6	218.9	224.7	57,523	222.50	3.39%
2024-11-06	230.2	230.0	230.8	229.2	231.0	9,924	2,287,236	230.48	217.2	217.0	217.8	216.3	218.0	10,518	217.46	0.52%
2024-11-05	229.0	228.6	229.0	228.8	231.0	22,348	5,135,236	229.79	216.1	215.7	216.1	215.9	218.0	23,685	216.81	0.26%
2024-11-04	228.4	228.0	228.4	228.0	229.0	17,702	4,044,496	228.48	215.5	215.1	215.5	215.1	216.1	18,761	215.57	1.33%
2024-11-01	225.4	225.4	225.6	216.6	228.0	19,707	4,437,639	225.18	212.7	212.7	212.9	204.4	215.1	20,886	212.47	-2.76%
2024-10-31	231.8	231.6	231.8	231.2	231.8	2,899	670,988	231.45	218.7	218.5	218.7	218.1	218.7	3,073	218.38	0.00%
2024-10-30	231.8	231.8	232.0	230.0	232.4	22,712	5,266,885	231.90	218.7	218.7	218.9	217.0	219.3	24,071	218.80	0.17%
2024-10-29	231.4	231.0	232.0	230.6	233.0	59,934	13,901,684	231.95	218.3	218.0	218.9	217.6	219.8	63,521	218.85	0.26%
2024-10-28	230.8	230.0	231.0	229.8	231.2	7,312	1,684,090	230.32	217.8	217.0	218.0	216.8	218.1	7,750	217.31	-0.26%
2024-10-25	231.4	230.0	231.6	230.4	231.8	4,080	942,788	231.08	218.3	217.0	218.5	217.4	218.7	4,324	218.03	-0.52%
2024-10-24	232.6	232.0	232.8	231.6	233.0	7,042	1,635,865	232.30	219.5	218.9	219.7	218.5	219.8	7,463	219.18	0.26%
2024-10-23	232.0	231.6	232.0	230.4	232.8	19,773	4,581,461	231.70	218.9	218.5	218.9	217.4	219.7	20,956	218.62	-0.26%
2024-10-22	232.6	232.0	233.0	231.2	234.0	11,000	2,553,800	232.16	219.5	218.9	219.8	218.1	220.8	11,658	219.05	-1.11%
2024-10-21	235.2	235.0	235.4	234.4	235.6	11,535	2,711,025	235.03	221.9	221.7	222.1	221.2	222.3	12,225	221.75	-0.42%
2024-10-18	236.2	236.0	236.8	234.8	236.8	24,109	5,690,754	236.04	222.9	222.7	223.4	221.5	223.4	25,552	222.71	-0.17%
2024-10-17	236.6	236.4	236.6	234.6	238.6	22,907	5,416,600	236.46	223.2	223.1	223.2	221.4	225.1	24,278	223.11	1.02%
2024-10-16	234.2	233.8	234.4	232.2	234.6	11,522	2,697,543	234.12	221.0	220.6	221.2	219.1	221.4	12,212	220.90	-0.17%
2024-10-15	234.6	233.8	234.0	233.8	236.0	14,791	3,474,845	234.93	221.4	220.6	220.8	220.6	222.7	15,676	221.66	0.26%
2024-10-14	234.0	232.8	234.0	229.6	234.0	39,289	9,138,145	232.59	220.8	219.7	220.8	216.6	220.8	41,640	219.45	2.18%
2024-10-10	229.0	228.0	229.2	228.0	229.4	24,885	5,697,002	228.93	216.1	215.1	216.3	215.1	216.4	26,374	216.01	1.24%
2024-10-09	226.2	226.2	227.6	225.2	229.0	34,804	7,905,795	227.15	213.4	213.4	214.7	212.5	216.1	36,887	214.32	0.18%
2024-10-08	225.8	224.0	225.8	223.6	231.2	46,909	10,632,763	226.67	213.0	211.4	213.0	211.0	218.1	49,716	213.87	-2.34%
2024-10-07	231.2	231.0	231.2	228.8	234.6	30,395	7,025,330	231.13	218.1	218.0	218.1	215.9	221.4	32,214	218.08	1.05%
2024-10-04	228.8	227.6	228.8	226.6	229.4	35,766	8,173,741	228.53	215.9	214.7	215.9	213.8	216.4	37,907	215.63	1.24%
2024-10-03	226.0	225.4	226.6	225.0	228.0	49,394	11,198,562	226.72	213.2	212.7	213.8	212.3	215.1	52,350	213.92	0.18%
2024-10-02	225.6	225.4	226.4	225.2	228.0	34,884	7,901,620	226.51	212.9	212.7	213.6	212.5	215.1	36,972	213.72	0.45%
2024-09-30	224.6	224.6	226.4	223.8	229.8	58,763	13,294,749	226.24	211.9	211.9	213.6	211.2	216.8	62,280	213.47	-1.66%
2024-09-27	228.4	227.4	228.6	227.4	229.6	41,626	9,487,038	227.91	215.5	214.6	215.7	214.6	216.6	44,117	215.04	1.06%
2024-09-26	226.0	226.0	226.2	224.8	226.0	38,665	8,724,904	225.65	213.2	213.2	213.4	212.1	213.2	40,979	212.91	0.62%
2024-09-25	224.6	224.4	224.8	223.8	225.0	37,951	8,516,511	224.41	211.9	211.7	212.1	211.2	212.3	40,222	211.74	0.54%
2024-09-24	223.4	223.0	223.4	222.6	223.6	21,468	4,790,934	223.17	210.8	210.4	210.8	210.0	211.0	22,753	210.56	0.18%
2024-09-23	223.0	222.8	223.0	222.0	223.8	10,543	2,353,363	223.22	210.4	210.2	210.4	209.5	211.2	11,174	210.61	0.45%
2024-09-20	222.0	222.0	223.6	221.6	223.6	29,836	6,646,030	222.75	209.5	209.5	211.0	209.1	211.0	31,622	210.17	0.91%
2024-09-19	220.0	219.6	220.0	218.6	220.0	26,856	5,900,996	219.73	207.6	207.2	207.6	206.3	207.6	28,463	207.32	0.55%
2024-09-17	218.8	218.8	219.0	217.0	219.0	26,750	5,848,789	218.65	206.4	206.4	206.6	204.7	206.6	28,351	206.30	0.74%
2024-09-16	217.2	215.8	217.4	215.0	218.0	16,322	3,548,173	217.39	204.9	203.6	205.1	202.9	205.7	17,299	205.11	1.02%
2024-09-13	215.0	215.0	216.6	215.0	217.0	18,601	4,026,350	216.46	202.9	202.9	204.4	202.9	204.7	19,714	204.24	0.00%
2024-09-12	215.0	214.0	215.0	213.0	215.2	37,134	7,963,262	214.45	202.9	201.9	202.9	201.0	203.0	39,356	202.34	0.84%
2024-09-11	213.2	212.4	213.2	210.6	213.8	12,512	2,663,081	212.84	201.2	200.4	201.2	198.7	201.7	13,261	200.82	-0.37%
2024-09-10	214.0	212.0	214.0	212.0	214.0	19,879	4,239,521	213.27	201.9	200.0	201.9	200.0	201.9	21,069	201.22	0.66%
2024-09-09	212.6	211.2	213.0	210.8	214.0	13,444	2,852,982	212.21	200.6	199.3	201.0	198.9	201.9	14,249	200.23	-0.84%
2024-09-05	214.4	214.4	214.8	213.0	214.8	18,978	4,065,191	214.21	202.3	202.3	202.7	201.0	202.7	20,114	202.11	1.23%
2024-09-04	211.8	210.8	212.6	211.8	213.8	10,695	2,269,169	212.17	199.8	198.9	200.6	199.8	201.7	11,335	200.19	-0.75%
2024-09-03	213.4	212.0	213.4	212.8	215.0	5,240	1,118,079	213.37	201.3	200.0	201.3	200.8	202.9	5,554	201.32	0.00%
2024-09-02	213.4	211.2	213.4	212.8	213.4	12,126	2,583,137	213.02	201.3	199.3	201.3	200.8	201.3	12,852	201.00	0.28%
2024-08-30	212.8	211.2	213.0	212.0	213.0	17,611	3,744,653	212.63	200.8	199.3	201.0	200.0	201.0	18,665	200.62	0.28%
2024-08-29	212.2	212.2	212.4	211.8	213.0	16,212	3,439,330	212.15	200.2	200.2	200.4	199.8	201.0	17,182	200.17	-0.09%
2024-08-28	212.4	210.6	212.6	211.8	213.0	16,045	3,407,898	212.40	200.4	198.7	200.6	199.8	201.0	17,005	200.40	0.28%
2024-08-27	211.8	211.0	211.8	207.6	211.8	22,438	4,742,060	211.34	199.8	199.1	199.8	195.9	199.8	23,781	199.41	0.76%
2024-08-26	210.2	209.6	210.4	205.0	210.8	50,805	10,644,478	209.52	198.3	197.8	198.5	193.4	198.9	53,846	197.69	2.74%
2024-08-23	204.6	203.0	204.6	202.0	204.8	16,882	3,435,911	203.53	193.0	191.5	193.0	190.6	193.2	17,892	192.03	0.99%
2024-08-22	202.6	202.6	202.8	200.0	202.8	28,500	5,759,800	202.10	191.2	191.2	191.3	188.7	191.3	30,206	190.69	0.80%
2024-08-21	201.0	201.0	201.8	200.0	201.0	2,352	471,293	200.38	189.6	189.6	190.4	188.7	189.6	2,493	189.06	-0.40%
2024-08-20	201.8	201.6	202.0	201.4	202.4	8,480	1,710,687	201.73	190.4	190.2	190.6	190.0	191.0	8,988	190.34	0.76%
2024-08-19	202.6	202.0	202.6	202.0	203.0	5,617	1,138,334	202.66	189.0	188.4	189.0	188.4	189.4	6,022	189.03	0.40%
2024-08-16	201.8	201.2	202.0	200.4	202.4	9,066	1,829,519	201.80	188.2	187.7	188.4	186.9	188.8	9,720	188.23	0.60%
2024-08-15	200.6	200.0	200.6	199.9	201.0	7,991	1,601,092	200.36	187.1	186.6	187.1	186.5	187.5	8,567	186.89	1.57%
2024-08-14	197.5	197.0	198.0	196.0	198.1	6,854	1,350,431	197.03	184.2	183.8	184.7	182.8	184.8	7,348	183.78	1.70%
2024-08-13	194.2	193.8	195.5	193.8	196.0	8,386	1,638,411	195.37	181.1	180.8	182.4	180.8	182.8	8,991	182.24	-0.51%
2024-08-12	195.2	195.2	196.0	194.3	199.5	4,428	867,906	196.00	182.1	182.1	182.8	181.2	186.1	4,747	182.82	0.72%
2024-08-09	193.8	193.0	193.8	192.7	194.0	5,555	1,075,553	193.62	180.8	180.0	180.8	179.7	181.0	5,955	180.60	1.04%
2024-08-08	191.8	191.0	191.8	190.5	192.0	4,600	881,780	191.69	178.9	178.2	178.9	177.7	179.1	4,932	178.80	-0.10%
2024-08-07	192.0	191.0	193.0	191.0	194.2	6,868	1,325,472	192.99	179.1	178.2	180.0	178.2	181.1	7,363	180.02	1.69%
2024-08-06	188.8	188.8	191.0	186.9	191.5	11,406	2,160,120	189.38	176.1	176.1	178.2	174.3	178.6	12,228	176.65	0.64%
2024-08-05	187.6	187.1	187.6	185.1	200.0	35,615	6,778,800	190.34	175.0	174.5	175.0	172.7	186.6	38,182	177.54	-6.20%
2024-08-02	200.0	199.7	200.0	199.7	203.0	17,659	3,541,245	200.53	186.6	186.3	186.6	186.3	189.4	18,932	187.05	-3.85%
2024-08-01	208.0	207.0	208.0	203.0	208.8	12,177	2,521,775	207.09	194.0	193.1	194.0	189.4	194.8	13,055	193.17	1.96%
2024-07-31	204.0	203.6	204.4	202.0	204.6	11,615	2,363,735	203.51	190.3	189.9	190.7	188.4	190.8	12,452	189.82	1.49%
2024-07-30	201.0	201.0	201.6	200.8	201.8	5,616	1,128,688	200.98	187.5	187.5	188.0	187.3	188.2	6,021	187.46	-0.99%
2024-07-29	203.0	202.0	203.0	202.0	203.2	9,259	1,874,792	202.48	189.4	188.4	189.4	188.4	189.5	9,926	188.87	1.00%
2024-07-26	201.0	200.8	201.4	200.0	201.8	11,047	2,226,057	201.51	187.5	187.3	187.9	186.6	188.2	11,843	187.96	0.50%
2024-07-25	200.0	199.2	200.0	199.0	201.8	9,690	1,938,461	200.05	186.6	185.8	186.6	185.6	188.2	10,389	186.60	-1.19%
2024-07-24	202.4	202.0	202.4	201.2	203.2	5,798	1,174,761	202.61	188.8	188.4	188.8	187.7	189.5	6,216	188.99	-0.30%
2024-07-23	203.0	202.4	203.2	202.2	203.2	2,500	507,580	203.03	189.4	188.8	189.5	188.6	189.5	2,680	189.38	0.30%
2024-07-22	202.4	202.4	202.6	202.4	203.0	4,232	857,582	202.64	188.8	188.8	189.0	188.8	189.4	4,537	189.02	0.00%
2024-07-19	202.4	202.0	202.8	202.0	205.0	7,918	1,606,567	202.90	188.8	188.4	189.2	188.4	191.2	8,489	189.26	-2.22%
2024-07-18	207.0	207.0	208.0	206.2	207.4	4,495	928,704	206.61	193.1	193.1	194.0	192.3	193.5	4,819	192.72	-0.29%
2024-07-17	207.6	207.0	208.2	207.2	209.6	5,580	1,160,668	208.01	193.6	193.1	194.2	193.3	195.5	5,982	194.02	-1.33%
2024-07-16	210.4	209.0	210.4	210.0	210.8	1,909	401,997	210.58	196.3	194.9	196.3	195.9	196.6	2,047	196.42	-0.28%
2024-07-15	211.0	210.6	211.2	208.0	211.4	4,074	857,096	210.38	196.8	196.4	197.0	194.0	197.2	4,368	196.24	-0.09%
2024-07-12	211.2	211.0	211.4	210.6	212.0	28,896	6,098,426	211.05	197.0	196.8	197.2	196.4	197.7	30,979	196.86	0.48%
2024-07-11	210.2	210.0	210.4	209.8	210.8	13,449	2,829,131	210.36	196.1	195.9	196.3	195.7	196.6	14,419	196.22	0.57%
2024-07-10	209.0	209.0	209.2	209.0	209.8	6,856	1,434,120	209.18	194.9	194.9	195.1	194.9	195.7	7,350	195.11	-0.38%
2024-07-09	209.8	209.8	210.0	207.0	210.6	16,787	3,521,357	209.77	195.7	195.7	195.9	193.1	196.4	17,997	195.66	1.35%
2024-07-08	207.0	206.2	207.0	206.0	208.8	8,820	1,823,950	206.80	193.1	192.3	193.1	192.1	194.8	9,456	192.89	-1.15%
2024-07-05	209.4	209.0	209.4	208.6	209.8	25,256	5,280,694	209.09	195.3	194.9	195.3	194.6	195.7	27,077	195.03	0.38%
2024-07-04	208.6	207.8	208.8	205.4	208.8	42,781	8,870,519	207.35	194.6	193.8	194.8	191.6	194.8	45,865	193.40	1.26%
2024-07-03	206.0	205.2	206.0	205.2	206.2	7,136	1,465,885	205.42	192.1	191.4	192.1	191.4	192.3	7,650	191.61	-0.10%
2024-07-02	206.2	206.2	206.4	205.6	207.0	8,281	1,709,472	206.43	192.3	192.3	192.5	191.8	193.1	8,878	192.55	0.19%
2024-06-28	205.8	205.4	205.8	204.6	205.8	38,454	7,896,640	205.35	192.0	191.6	192.0	190.8	192.0	41,226	191.54	2.08%
2024-06-27	201.6	201.4	201.6	201.0	204.0	5,800	1,170,180	201.76	188.0	187.9	188.0	187.5	190.3	6,218	188.19	-2.04%
2024-06-26	205.8	204.6	205.8	202.6	205.8	20,669	4,239,227	205.10	192.0	190.8	192.0	189.0	192.0	22,159	191.31	1.38%
2024-06-25	203.0	203.0	203.2	200.4	204.0	19,116	3,879,357	202.94	189.4	189.4	189.5	186.9	190.3	20,494	189.29	1.30%
2024-06-24	200.4	198.9	200.8	199.1	200.4	6,848	1,368,420	199.83	186.9	185.5	187.3	185.7	186.9	7,342	186.39	0.20%
2024-06-21	200.0	199.2	200.0	199.5	200.2	10,633	2,125,700	199.92	186.6	185.8	186.6	186.1	186.7	11,400	186.47	0.96%
2024-06-20	198.1	198.1	199.4	197.1	199.5	4,100	816,110	199.05	184.8	184.8	186.0	183.8	186.1	4,396	185.67	0.00%
2024-06-19	198.1	198.1	199.0	198.1	199.9	5,482	1,089,381	198.72	184.8	184.8	185.6	184.8	186.5	5,877	185.36	0.15%
2024-06-18	197.8	196.2	198.9	196.2	198.9	17,600	3,478,040	197.62	184.5	183.0	185.5	183.0	185.5	18,869	184.33	1.38%
2024-06-17	195.1	195.0	196.5	195.1	198.0	5,571	1,097,226	196.95	182.0	181.9	183.3	182.0	184.7	5,973	183.71	-0.46%
2024-06-14	196.0	196.0	196.5	196.0	199.0	8,243	1,620,856	196.63	182.8	182.8	183.3	182.8	185.6	8,837	183.41	-2.49%
2024-06-13	201.0	200.4	201.0	200.0	202.0	4,312	865,065	200.62	187.5	186.9	187.5	186.6	188.4	4,623	187.13	0.60%
2024-06-12	199.8	199.5	201.4	199.5	201.8	10,504	2,109,379	200.82	186.4	186.1	187.9	186.1	188.2	11,261	187.31	-1.38%
2024-06-11	202.6	202.4	203.4	200.4	204.0	17,100	3,464,004	202.57	189.0	188.8	189.7	186.9	190.3	18,333	188.95	1.20%
2024-06-07	200.2	200.2	200.8	200.2	201.2	5,246	1,053,596	200.84	186.7	186.7	187.3	186.7	187.7	5,624	187.33	-0.10%
2024-06-06	200.4	200.0	200.6	200.0	202.0	9,807	1,971,472	201.03	186.9	186.6	187.1	186.6	188.4	10,514	187.51	0.35%
2024-06-05	199.7	199.3	200.2	199.1	201.0	7,196	1,439,869	200.09	186.3	185.9	186.7	185.7	187.5	7,715	186.64	-0.25%
2024-06-04	200.2	200.2	200.8	199.2	201.0	7,913	1,586,141	200.45	186.7	186.7	187.3	185.8	187.5	8,483	186.97	-0.10%
2024-06-03	200.4	200.4	201.2	199.0	201.8	6,567	1,317,575	200.64	186.9	186.9	187.7	185.6	188.2	7,040	187.14	0.80%
2024-05-31	198.8	198.8	199.6	196.5	199.9	11,900	2,372,000	199.33	185.4	185.4	186.2	183.3	186.5	12,758	185.92	1.12%
2024-05-30	196.6	196.6	196.8	180.0	200.0	14,264	2,789,656	195.57	183.4	183.4	183.6	167.9	186.6	15,292	182.42	-2.38%
2024-05-29	201.4	201.4	202.8	201.2	204.0	8,601	1,739,901	202.29	187.9	187.9	189.2	187.7	190.3	9,221	188.69	-2.42%
2024-05-28	206.4	206.4	206.6	206.0	207.6	13,332	2,752,637	206.47	192.5	192.5	192.7	192.1	193.6	14,293	192.59	0.49%
2024-05-27	205.4	205.0	205.4	202.8	205.6	15,898	3,255,915	204.80	191.6	191.2	191.6	189.2	191.8	17,044	191.03	1.38%
2024-05-24	202.6	202.4	202.6	201.4	202.8	24,482	4,953,018	202.31	189.0	188.8	189.0	187.9	189.2	26,247	188.71	0.00%
2024-05-23	202.6	202.4	202.8	200.0	203.6	20,926	4,230,080	202.14	189.0	188.8	189.2	186.6	189.9	22,435	188.55	-0.30%
2024-05-22	203.2	203.2	203.4	201.6	203.6	24,973	5,065,681	202.85	189.5	189.5	189.7	188.0	189.9	26,773	189.21	0.49%
2024-05-21	202.2	202.0	203.0	202.0	204.8	25,938	5,267,553	203.08	188.6	188.4	189.4	188.4	191.0	27,808	189.43	-1.03%
2024-05-20	206.6	206.4	206.6	204.8	207.2	18,507	3,825,541	206.71	190.6	190.4	190.6	188.9	191.1	20,063	190.67	1.37%
2024-05-17	203.8	203.8	204.8	201.4	204.6	35,421	7,205,963	203.44	188.0	188.0	188.9	185.8	188.7	38,399	187.66	0.99%
2024-05-16	201.8	201.2	201.8	199.0	202.0	32,063	6,447,485	201.09	186.1	185.6	186.1	183.6	186.3	34,759	185.49	1.82%
2024-05-14	198.2	198.0	198.3	197.0	200.6	18,897	3,742,335	198.04	182.8	182.6	182.9	181.7	185.0	20,486	182.68	-1.39%
2024-05-13	201.0	200.4	201.0	199.5	201.6	68,142	13,689,269	200.89	185.4	184.9	185.4	184.0	186.0	73,872	185.31	0.75%
2024-05-10	199.5	199.0	199.5	196.0	200.0	82,169	16,338,251	198.84	184.0	183.6	184.0	180.8	184.5	89,078	183.41	6.40%
2024-05-09	187.5	187.5	189.3	186.7	189.3	17,426	3,269,077	187.60	173.0	173.0	174.6	172.2	174.6	18,891	173.05	-0.79%
2024-05-08	189.0	188.0	190.0	187.3	189.9	5,491	1,036,300	188.73	174.3	173.4	175.3	172.8	175.2	5,953	174.09	-0.74%
2024-05-07	190.4	189.8	190.4	187.5	191.0	25,883	4,921,879	190.16	175.6	175.1	175.6	173.0	176.2	28,059	175.41	1.87%
2024-05-06	186.9	186.5	186.9	184.6	187.4	18,543	3,463,280	186.77	172.4	172.0	172.4	170.3	172.9	20,102	172.28	1.85%
2024-05-03	183.5	183.4	184.7	183.5	185.8	13,077	2,417,017	184.83	169.3	169.2	170.4	169.3	171.4	14,177	170.49	-0.49%
2024-05-02	184.4	183.1	184.5	182.0	184.4	32,514	5,971,605	183.66	170.1	168.9	170.2	167.9	170.1	35,248	169.42	0.88%
2024-04-30	182.8	182.3	182.8	182.2	183.5	12,624	2,308,160	182.84	168.6	168.2	168.6	168.1	169.3	13,686	168.66	0.11%
2024-04-29	182.6	181.2	183.8	180.1	184.0	16,190	2,962,251	182.97	168.4	167.1	169.5	166.1	169.7	17,551	168.78	-0.11%
2024-04-26	182.8	182.0	182.9	182.2	183.7	28,552	5,218,847	182.78	168.6	167.9	168.7	168.1	169.5	30,953	168.61	0.16%
2024-04-25	182.5	181.6	182.6	182.1	184.0	10,192	1,861,322	182.63	168.3	167.5	168.4	168.0	169.7	11,049	168.46	-0.92%
2024-04-24	184.2	183.0	184.2	183.7	184.5	4,922	906,746	184.22	169.9	168.8	169.9	169.5	170.2	5,336	169.93	1.04%
2024-04-23	182.3	182.1	183.7	182.0	183.5	6,700	1,223,940	182.68	168.2	168.0	169.5	167.9	169.3	7,263	168.51	0.89%
2024-04-22	180.7	180.7	181.0	179.9	181.1	4,500	812,920	180.65	166.7	166.7	167.0	165.9	167.1	4,878	166.64	1.75%
2024-04-19	177.6	177.6	178.0	176.2	178.1	27,312	4,833,522	176.97	163.8	163.8	164.2	162.5	164.3	29,609	163.25	-0.22%
2024-04-18	178.0	178.0	179.1	178.0	180.0	3,066	548,519	178.90	164.2	164.2	165.2	164.2	166.0	3,324	165.03	0.28%
2024-04-17	177.5	177.5	179.1	177.0	179.1	8,352	1,486,915	178.03	163.7	163.7	165.2	163.3	165.2	9,054	164.22	0.28%
2024-04-16	177.0	177.6	178.0	176.8	180.7	29,265	5,189,697	177.33	163.3	163.8	164.2	163.1	166.7	31,726	163.58	-2.10%
2024-04-15	180.8	180.7	181.1	179.1	183.8	29,827	5,394,748	180.87	166.8	166.7	167.1	165.2	169.5	32,335	166.84	-1.85%
2024-04-12	184.2	184.1	185.5	184.2	187.2	21,208	3,924,913	185.07	169.9	169.8	171.1	169.9	172.7	22,991	170.71	-2.59%
2024-04-11	189.1	187.2	189.1	187.1	191.9	14,073	2,658,161	188.88	174.4	172.7	174.4	172.6	177.0	15,256	174.23	-1.51%
2024-04-10	192.0	191.6	192.0	191.3	192.0	36,752	7,044,045	191.66	177.1	176.7	177.1	176.5	177.1	39,842	176.80	0.42%
2024-04-09	191.2	191.1	191.2	190.6	191.4	22,221	4,242,774	190.94	176.4	176.3	176.4	175.8	176.6	24,090	176.13	0.74%
2024-04-08	189.8	189.8	190.0	189.1	190.3	16,692	3,161,628	189.41	175.1	175.1	175.3	174.4	175.5	18,096	174.72	0.53%
2024-04-05	188.8	188.2	189.3	187.8	189.3	26,917	5,072,084	188.43	174.2	173.6	174.6	173.2	174.6	29,180	173.82	-0.42%
2024-04-03	189.6	188.8	189.7	189.3	191.0	13,976	2,652,251	189.77	174.9	174.2	175.0	174.6	176.2	15,151	175.05	-0.73%
2024-04-02	191.0	190.6	191.0	190.0	191.2	13,002	2,481,926	190.89	176.2	175.8	176.2	175.3	176.4	14,095	176.08	0.26%
2024-03-28	190.5	190.5	190.6	189.5	192.0	36,960	7,050,099	190.75	175.7	175.7	175.8	174.8	177.1	40,068	175.95	1.33%
2024-03-27	188.0	188.0	188.6	188.0	188.9	7,776	1,466,110	188.54	173.4	173.4	174.0	173.4	174.2	8,430	173.92	-0.27%
2024-03-26	188.5	188.0	188.6	186.8	189.5	15,764	2,973,151	188.60	173.9	173.4	174.0	172.3	174.8	17,090	173.97	1.29%
2024-03-25	186.1	186.1	186.4	186.1	187.9	12,500	2,334,770	186.78	171.7	171.7	171.9	171.7	173.3	13,551	172.29	-1.12%
2024-03-22	188.2	188.0	188.2	187.0	189.3	12,448	2,346,958	188.54	173.6	173.4	173.6	172.5	174.6	13,495	173.92	-0.58%
2024-03-21	189.3	189.3	189.5	188.1	189.9	27,878	5,277,967	189.32	174.6	174.6	174.8	173.5	175.2	30,222	174.64	0.85%
2024-03-20	187.7	187.7	187.8	186.2	188.0	12,442	2,331,948	187.43	173.1	173.1	173.2	171.8	173.4	13,488	172.89	0.64%
2024-03-19	186.5	186.5	187.3	186.5	188.1	2,212	414,353	187.32	172.0	172.0	172.8	172.0	173.5	2,398	172.79	-0.27%
2024-03-18	187.0	187.0	188.0	187.0	188.0	9,600	1,801,920	187.70	172.5	172.5	173.4	172.5	173.4	10,407	173.14	-0.58%
2024-03-15	188.1	187.2	188.1	186.7	188.2	11,440	2,146,580	187.64	173.5	172.7	173.5	172.2	173.6	12,402	173.08	-0.11%
2024-03-14	188.3	188.2	188.4	187.0	189.2	17,127	3,229,573	188.57	173.7	173.6	173.8	172.5	174.5	18,567	173.94	1.18%
2024-03-13	186.1	186.0	186.2	186.0	186.5	5,870	1,092,564	186.13	171.7	171.6	171.8	171.6	172.0	6,364	171.69	0.27%
2024-03-12	185.6	185.0	185.6	184.9	186.6	15,256	2,830,884	185.56	171.2	170.7	171.2	170.6	172.1	16,539	171.17	0.27%
2024-03-11	185.1	184.8	185.1	184.6	189.8	9,736	1,803,575	185.25	170.7	170.5	170.7	170.3	175.1	10,555	170.88	-0.70%
2024-03-08	186.4	186.0	186.5	186.3	187.2	10,991	2,051,809	186.68	171.9	171.6	172.0	171.8	172.7	11,915	172.20	-0.21%
2024-03-07	186.8	186.0	186.9	186.6	187.4	9,813	1,833,733	186.87	172.3	171.6	172.4	172.1	172.9	10,638	172.37	-0.21%
2024-03-06	187.2	186.8	187.3	186.6	187.4	18,434	3,445,645	186.92	172.7	172.3	172.8	172.1	172.9	19,984	172.42	0.70%
2024-03-05	185.9	185.8	185.9	185.4	187.0	16,189	3,014,941	186.23	171.5	171.4	171.5	171.0	172.5	17,550	171.79	-0.05%
2024-03-04	186.0	185.5	186.1	184.0	186.5	13,500	2,508,300	185.80	171.6	171.1	171.7	169.7	172.0	14,635	171.39	0.65%
2024-03-01	184.8	184.8	185.2	184.8	186.8	12,288	2,281,044	185.63	170.5	170.5	170.8	170.5	172.3	13,321	171.23	-0.38%
2024-02-29	185.5	185.3	185.7	185.3	186.4	9,998	1,856,525	185.69	171.1	170.9	171.3	170.9	171.9	10,839	171.29	-0.96%
2024-02-28	187.3	185.9	187.3	186.8	187.9	15,905	2,976,865	187.17	172.8	171.5	172.8	172.3	173.3	17,242	172.65	0.16%
2024-02-27	187.0	186.8	187.3	186.8	187.8	6,376	1,193,237	187.15	172.5	172.3	172.8	172.3	173.2	6,912	172.63	0.00%
2024-02-26	189.3	188.3	189.4	187.6	190.0	32,998	6,218,117	188.44	172.5	171.6	172.6	170.9	173.1	36,214	171.70	0.69%
2024-02-23	188.0	188.0	188.5	187.4	190.0	23,239	4,376,238	188.31	171.3	171.3	171.8	170.8	173.1	25,504	171.59	0.00%
2024-02-22	188.0	187.7	188.0	186.7	188.5	16,263	3,047,414	187.38	171.3	171.0	171.3	170.1	171.8	17,848	170.74	-0.74%
2024-02-21	189.4	189.4	189.5	188.2	190.6	32,013	6,061,950	189.36	172.6	172.6	172.7	171.5	173.7	35,133	172.54	-0.84%
2024-02-20	191.0	191.0	191.1	189.7	191.0	38,163	7,268,836	190.47	174.0	174.0	174.1	172.9	174.0	41,882	173.55	-0.26%
2024-02-19	191.5	191.0	191.5	190.1	192.4	40,321	7,710,779	191.23	174.5	174.0	174.5	173.2	175.3	44,251	174.25	-0.10%
2024-02-16	191.7	191.6	191.8	188.0	193.5	101,530	19,418,681	191.26	174.7	174.6	174.8	171.3	176.3	111,425	174.28	8.80%
2024-02-15	176.2	176.2	176.7	174.1	177.6	35,010	6,147,024	175.58	160.6	160.6	161.0	158.6	161.8	38,422	159.99	1.79%
2024-02-14	173.1	173.1	173.3	172.5	174.2	8,590	1,487,756	173.20	157.7	157.7	157.9	157.2	158.7	9,427	157.82	-0.63%
2024-02-09	174.2	174.2	175.4	173.5	175.6	27,137	4,741,272	174.72	158.7	158.7	159.8	158.1	160.0	29,782	159.20	0.40%
2024-02-08	173.5	173.5	173.6	171.9	173.5	84,402	14,609,603	173.10	158.1	158.1	158.2	156.6	158.1	92,628	157.72	0.93%
2024-02-07	171.9	171.9	172.0	171.6	172.9	22,146	3,813,142	172.18	156.6	156.6	156.7	156.4	157.5	24,304	156.89	0.41%
2024-02-06	171.2	169.8	171.5	169.1	171.2	15,504	2,633,451	169.86	156.0	154.7	156.3	154.1	156.0	17,015	154.77	0.88%
2024-02-05	169.7	169.2	169.8	169.3	169.9	2,867	486,400	169.65	154.6	154.2	154.7	154.3	154.8	3,146	154.59	-0.18%
2024-02-02	170.0	170.0	170.2	169.9	170.6	10,653	1,813,789	170.26	154.9	154.9	155.1	154.8	155.4	11,691	155.14	-0.87%
2024-02-01	171.5	170.7	171.6	171.4	172.0	15,984	2,745,175	171.75	156.3	155.5	156.4	156.2	156.7	17,542	156.49	0.00%
2024-01-31	171.5	171.5	171.6	169.9	172.1	25,015	4,290,377	171.51	156.3	156.3	156.4	154.8	156.8	27,453	156.28	1.24%
2024-01-30	169.4	169.4	169.5	168.9	169.7	22,234	3,763,325	169.26	154.4	154.4	154.4	153.9	154.6	24,401	154.23	-0.24%
2024-01-29	169.8	169.5	169.8	167.9	170.5	17,272	2,925,251	169.36	154.7	154.4	154.7	153.0	155.4	18,955	154.32	-0.41%
2024-01-26	170.5	170.0	170.5	167.5	170.8	34,512	5,863,701	169.90	155.4	154.9	155.4	152.6	155.6	37,876	154.81	1.49%
2024-01-25	168.0	168.0	168.6	167.6	168.7	11,090	1,864,053	168.08	153.1	153.1	153.6	152.7	153.7	12,171	153.16	0.00%
2024-01-24	168.0	167.7	168.6	168.0	169.5	19,389	3,270,193	168.66	153.1	152.8	153.6	153.1	154.4	21,279	153.68	0.18%
2024-01-23	167.7	167.2	168.0	164.5	167.8	13,613	2,264,448	166.34	152.8	152.4	153.1	149.9	152.9	14,940	151.57	2.26%
2024-01-22	164.0	163.8	164.0	163.5	164.7	20,609	3,382,112	164.11	149.4	149.3	149.4	149.0	150.1	22,618	149.53	0.43%
2024-01-19	163.3	163.2	164.0	163.2	164.5	2,518	412,761	163.92	148.8	148.7	149.4	148.7	149.9	2,763	149.37	-0.73%
2024-01-18	164.5	163.6	164.5	163.0	164.8	5,810	953,412	164.10	149.9	149.1	149.9	148.5	150.2	6,376	149.53	0.61%
2024-01-17	163.5	163.4	163.5	163.2	164.9	32,475	5,326,635	164.02	149.0	148.9	149.0	148.7	150.3	35,640	149.46	0.00%
2024-01-16	163.5	163.5	163.9	163.3	165.4	26,017	4,265,211	163.94	149.0	149.0	149.3	148.8	150.7	28,553	149.38	-1.27%
2024-01-15	165.6	165.4	165.6	165.2	167.6	9,144	1,518,956	166.12	150.9	150.7	150.9	150.5	152.7	10,035	151.36	-1.19%
2024-01-12	167.6	166.9	167.8	166.9	167.8	7,613	1,275,191	167.50	152.7	152.1	152.9	152.1	152.9	8,355	152.63	-0.36%
2024-01-11	168.2	167.6	168.3	166.8	168.9	10,157	1,710,179	168.37	153.3	152.7	153.4	152.0	153.9	11,147	153.42	0.60%
2024-01-10	167.2	167.2	167.6	167.0	169.0	3,489	586,383	168.07	152.4	152.4	152.7	152.2	154.0	3,829	153.14	-1.30%
2024-01-09	169.4	169.4	169.7	168.5	169.7	16,945	2,869,231	169.33	154.4	154.4	154.6	153.5	154.6	18,596	154.29	0.53%
2024-01-08	168.5	168.5	168.6	167.4	169.4	28,258	4,757,521	168.36	153.5	153.5	153.6	152.5	154.4	31,012	153.41	0.36%
2024-01-05	167.9	167.8	167.9	167.0	168.7	10,536	1,770,586	168.05	153.0	152.9	153.0	152.2	153.7	11,563	153.13	0.12%
2024-01-04	167.7	167.0	167.7	167.1	168.6	19,382	3,252,940	167.83	152.8	152.2	152.8	152.3	153.6	21,271	152.93	-1.12%
2024-01-03	169.6	169.1	169.7	168.0	170.8	23,115	3,913,344	169.30	154.5	154.1	154.6	153.1	155.6	25,368	154.26	-0.88%
2024-01-02	171.1	171.1	171.2	170.5	172.6	22,330	3,827,603	171.41	155.9	155.9	156.0	155.4	157.3	24,506	156.19	-0.18%
2023-12-29	171.4	171.4	172.2	171.0	172.4	52,342	8,987,435	171.71	156.2	156.2	156.9	155.8	157.1	57,443	156.46	0.47%
2023-12-28	170.6	170.2	170.6	169.8	171.0	67,684	11,535,039	170.42	155.4	155.1	155.4	154.7	155.8	74,281	155.29	0.12%
2023-12-27	170.4	170.0	170.4	167.9	170.9	53,318	9,044,745	169.64	155.3	154.9	155.3	153.0	155.7	58,514	154.57	1.73%
2023-12-22	167.5	167.4	167.6	167.0	168.0	39,314	6,585,725	167.52	152.6	152.5	152.7	152.2	153.1	43,146	152.64	0.00%
2023-12-21	167.5	167.4	167.6	166.5	167.5	42,365	7,086,628	167.28	152.6	152.5	152.7	151.7	152.6	46,494	152.42	-0.12%
2023-12-20	167.7	167.6	167.8	164.5	167.9	113,161	18,908,463	167.09	152.8	152.7	152.9	149.9	153.0	124,190	152.25	3.07%
2023-12-19	162.7	162.5	162.7	160.7	162.7	53,245	8,603,070	161.58	148.3	148.1	148.3	146.4	148.3	58,434	147.23	0.81%
2023-12-18	161.4	161.4	161.9	161.0	163.9	62,087	10,066,506	162.14	147.1	147.1	147.5	146.7	149.3	68,138	147.74	-0.98%
2023-12-15	163.0	162.8	163.0	163.0	165.9	93,684	15,374,105	164.11	148.5	148.3	148.5	148.5	151.2	102,815	149.53	0.56%
2023-12-14	162.1	162.1	162.6	161.0	163.0	85,666	13,885,458	162.09	147.7	147.7	148.2	146.7	148.5	94,015	147.69	0.87%
2023-12-13	160.7	160.6	160.7	159.6	162.0	70,779	11,397,442	161.03	146.4	146.3	146.4	145.4	147.6	77,677	146.73	0.88%
2023-12-12	159.3	158.9	159.3	155.0	160.0	123,297	19,461,987	157.85	145.2	144.8	145.2	141.2	145.8	135,314	143.83	3.37%
2023-12-11	154.1	154.0	154.1	153.5	154.5	22,055	3,395,207	153.94	140.4	140.3	140.4	139.9	140.8	24,205	140.27	0.20%
2023-12-08	153.8	153.6	153.8	153.0	154.3	23,317	3,587,611	153.86	140.1	140.0	140.1	139.4	140.6	25,590	140.20	0.33%
2023-12-07	153.3	153.0	153.3	151.7	154.3	7,926	1,213,192	153.06	139.7	139.4	139.7	138.2	140.6	8,698	139.47	-0.13%
2023-12-06	153.5	153.4	153.6	152.4	153.9	40,637	6,232,071	153.36	139.9	139.8	140.0	138.9	140.2	44,598	139.74	0.72%
2023-12-05	152.4	152.4	152.5	146.4	153.8	64,699	9,835,386	152.02	138.9	138.9	139.0	133.4	140.1	71,005	138.52	0.00%
2023-12-04	152.4	152.4	152.5	151.5	153.0	37,960	5,788,524	152.49	138.9	138.9	139.0	138.0	139.4	41,660	138.95	0.66%
2023-12-01	151.4	151.2	151.4	149.3	151.7	62,760	9,495,372	151.30	138.0	137.8	138.0	136.0	138.2	68,877	137.86	1.07%
2023-11-30	149.8	149.2	149.9	149.5	150.1	21,440	3,214,031	149.91	136.5	136.0	136.6	136.2	136.8	23,530	136.60	0.20%
2023-11-29	149.5	149.5	149.6	149.5	150.5	25,886	3,880,231	149.90	136.2	136.2	136.3	136.2	137.1	28,409	136.59	0.07%
2023-11-28	149.4	149.4	149.5	149.2	149.8	21,372	3,196,008	149.54	136.1	136.1	136.2	136.0	136.5	23,455	136.26	-0.13%
2023-11-27	149.6	148.9	149.6	146.5	150.2	18,456	2,760,495	149.57	136.3	135.7	136.3	133.5	136.9	20,255	136.29	0.94%
2023-11-24	148.2	147.6	148.3	147.6	148.9	22,761	3,374,279	148.25	135.0	134.5	135.1	134.5	135.7	24,979	135.08	-0.13%
2023-11-23	148.4	147.6	148.4	147.8	148.5	8,625	1,276,970	148.05	135.2	134.5	135.2	134.7	135.3	9,466	134.91	0.34%
2023-11-22	147.9	147.5	148.0	147.7	148.2	8,911	1,318,260	147.94	134.8	134.4	134.9	134.6	135.0	9,779	134.80	0.14%
2023-11-21	147.7	147.6	147.8	147.6	148.5	17,518	2,592,701	148.00	134.6	134.5	134.7	134.5	135.3	19,225	134.86	1.08%
2023-11-20	148.2	148.2	148.3	147.0	148.5	20,801	3,080,802	148.11	133.2	133.2	133.2	132.1	133.4	23,152	133.07	1.23%
2023-11-17	146.4	146.4	146.5	146.2	146.9	4,740	694,576	146.54	131.5	131.5	131.6	131.4	132.0	5,276	131.66	-0.41%
2023-11-16	147.0	145.1	147.0	146.5	147.5	9,556	1,403,428	146.86	132.1	130.4	132.1	131.6	132.5	10,636	131.95	-0.20%
2023-11-15	147.3	147.2	147.4	146.0	147.4	22,819	3,354,220	146.99	132.3	132.3	132.4	131.2	132.4	25,398	132.07	1.59%
2023-11-14	145.0	144.2	145.1	145.0	146.0	6,088	885,200	145.40	130.3	129.6	130.4	130.3	131.2	6,776	130.64	0.00%
2023-11-13	145.0	144.9	145.0	144.0	145.2	7,732	1,120,430	144.91	130.3	130.2	130.3	129.4	130.5	8,606	130.19	0.69%
2023-11-10	144.0	143.2	144.1	143.8	145.0	20,609	2,974,088	144.31	129.4	128.7	129.5	129.2	130.3	22,938	129.66	1.77%
2023-11-09	141.5	141.0	141.9	141.0	143.0	6,007	851,484	141.75	127.1	126.7	127.5	126.7	128.5	6,686	127.35	-1.05%
2023-11-08	143.0	141.6	143.0	142.0	143.0	3,213	458,359	142.66	128.5	127.2	128.5	127.6	128.5	3,576	128.17	-1.04%
2023-11-07	144.5	143.6	145.0	143.4	144.8	16,819	2,426,133	144.25	129.8	129.0	130.3	128.8	130.1	18,720	129.60	-0.28%
2023-11-06	144.9	144.9	145.0	143.0	144.9	14,976	2,164,222	144.51	130.2	130.2	130.3	128.5	130.2	16,669	129.84	1.40%
2023-11-03	142.9	142.9	143.0	139.5	143.0	17,838	2,536,063	142.17	128.4	128.4	128.5	125.3	128.5	19,854	127.74	3.33%
2023-11-02	138.3	138.3	139.0	136.7	138.3	1,300	179,380	137.98	124.3	124.3	124.9	122.8	124.3	1,447	123.97	1.69%
2023-11-01	136.0	135.6	136.0	135.2	136.0	2,800	380,230	135.80	122.2	121.8	122.2	121.5	122.2	3,116	122.01	-0.37%
2023-10-31	136.5	136.5	136.8	136.4	136.8	1,000	136,510	136.51	122.6	122.6	122.9	122.5	122.9	1,113	122.65	0.52%
2023-10-30	135.8	135.6	136.5	135.2	139.0	9,610	1,306,628	135.97	122.0	121.8	122.6	121.5	124.9	10,696	122.16	-0.88%
2023-10-27	137.0	136.7	137.0	136.3	137.0	7,230	988,159	136.67	123.1	122.8	123.1	122.5	123.1	8,047	122.80	1.48%
2023-10-26	135.0	134.9	135.2	134.8	136.6	14,734	1,992,529	135.23	121.3	121.2	121.5	121.1	122.7	16,399	121.50	-1.17%
2023-10-25	136.6	136.9	137.0	136.5	137.7	25,373	3,471,110	136.80	122.7	123.0	123.1	122.6	123.7	28,241	122.91	-0.80%
2023-10-24	137.7	137.8	138.6	136.2	138.4	12,542	1,726,714	137.67	123.7	123.8	124.5	122.4	124.3	13,960	123.69	-1.29%
2023-10-20	139.5	139.1	139.4	139.1	141.0	11,612	1,621,385	139.63	125.3	125.0	125.2	125.0	126.7	12,924	125.45	-1.62%
2023-10-19	141.8	141.5	142.0	141.5	142.6	7,003	995,032	142.09	127.4	127.1	127.6	127.1	128.1	7,794	127.66	-2.07%
2023-10-18	144.8	143.5	144.9	144.2	145.0	10,178	1,472,412	144.67	130.1	128.9	130.2	129.6	130.3	11,328	129.98	0.00%
2023-10-17	144.8	144.8	144.9	144.2	144.7	1,519	219,149	144.27	130.1	130.1	130.2	129.6	130.0	1,691	129.62	0.98%
2023-10-16	143.4	143.0	144.2	143.1	144.0	7,404	1,062,823	143.55	128.8	128.5	129.6	128.6	129.4	8,241	128.97	-0.69%
2023-10-13	144.4	144.0	145.0	143.3	145.6	4,552	655,170	143.93	129.7	129.4	130.3	128.7	130.8	5,066	129.31	-1.50%
2023-10-12	146.6	146.6	146.8	144.8	146.7	9,606	1,404,430	146.20	131.7	131.7	131.9	130.1	131.8	10,692	131.36	1.88%
2023-10-11	143.9	143.9	144.0	143.7	144.0	10,167	1,462,520	143.85	129.3	129.3	129.4	129.1	129.4	11,316	129.24	0.91%
2023-10-10	142.6	142.2	143.0	141.8	144.0	8,554	1,223,552	143.04	128.1	127.8	128.5	127.4	129.4	9,521	128.51	1.13%
2023-10-09	141.0	140.3	141.7	141.0	141.8	1,676	236,684	141.22	126.7	126.1	127.3	126.7	127.4	1,865	126.88	0.57%
2023-10-06	140.2	140.0	141.5	138.3	141.4	3,800	534,550	140.67	126.0	125.8	127.1	124.3	127.0	4,229	126.39	1.37%
2023-10-05	138.3	138.3	138.9	138.1	149.9	17,078	2,373,839	139.00	124.3	124.3	124.8	124.1	134.7	19,008	124.89	-0.07%
2023-10-04	138.4	138.3	138.6	138.2	140.4	23,548	3,262,102	138.53	124.3	124.3	124.5	124.2	126.1	26,209	124.46	-1.84%
2023-10-03	141.0	140.8	141.3	140.5	143.9	19,912	2,805,252	140.88	126.7	126.5	127.0	126.2	129.3	22,162	126.58	-2.76%
2023-09-29	145.0	145.0	145.1	144.2	145.5	1,300	188,250	144.81	130.3	130.3	130.4	129.6	130.7	1,447	130.10	1.33%
2023-09-28	143.1	143.1	143.5	143.1	144.2	10,600	1,522,990	143.68	128.6	128.6	128.9	128.6	129.6	11,798	129.09	-1.78%
2023-09-27	145.7	145.7	145.8	144.1	145.9	2,940	428,247	145.66	130.9	130.9	131.0	129.5	131.1	3,272	130.87	-0.21%
2023-09-26	146.0	146.0	146.4	146.0	147.8	4,761	697,221	146.44	131.2	131.2	131.5	131.2	132.8	5,299	131.57	-1.42%
2023-09-25	148.1	148.0	148.1	148.0	148.3	3,062	453,460	148.09	133.1	133.0	133.1	133.0	133.2	3,408	133.05	-0.20%
2023-09-22	148.4	148.4	148.7	148.3	149.9	3,580	531,636	148.50	133.3	133.3	133.6	133.2	134.7	3,985	133.42	-1.46%
2023-09-21	150.6	149.8	150.6	150.4	151.3	10,503	1,583,783	150.79	135.3	134.6	135.3	135.1	135.9	11,690	135.48	-1.12%
2023-09-20	152.3	151.7	152.4	150.7	152.6	26,710	4,060,781	152.03	136.8	136.3	136.9	135.4	137.1	29,729	136.59	0.93%
2023-09-19	150.9	150.8	150.9	149.7	151.0	7,650	1,151,745	150.55	135.6	135.5	135.6	134.5	135.7	8,515	135.27	-0.07%
2023-09-18	151.0	150.9	151.1	150.8	151.1	19,871	2,999,726	150.96	135.7	135.6	135.8	135.5	135.8	22,117	135.63	0.67%
2023-09-15	150.0	149.3	150.1	148.9	150.9	17,798	2,672,248	150.14	134.8	134.1	134.9	133.8	135.6	19,810	134.90	1.69%
2023-09-14	147.5	146.7	147.6	147.1	148.0	8,387	1,237,182	147.51	132.5	131.8	132.6	132.2	133.0	9,335	132.53	0.00%
2023-09-13	147.5	147.1	147.5	146.8	147.8	5,872	864,605	147.24	132.5	132.2	132.5	131.9	132.8	6,536	132.29	0.96%
2023-09-12	146.1	144.7	146.7	145.1	147.0	13,702	2,007,536	146.51	131.3	130.0	131.8	130.4	132.1	15,251	131.64	0.69%
2023-09-11	145.1	144.3	145.2	144.4	145.1	7,734	1,119,246	144.72	130.4	129.6	130.5	129.7	130.4	8,608	130.02	0.69%
2023-09-07	144.1	144.0	144.2	143.8	144.6	3,905	562,881	144.14	129.5	129.4	129.6	129.2	129.9	4,346	129.51	-0.41%
2023-09-06	144.7	144.6	144.7	144.4	145.1	8,769	1,268,358	144.64	130.0	129.9	130.0	129.7	130.4	9,760	129.95	0.35%
2023-09-05	144.2	144.2	145.2	144.1	145.5	7,745	1,120,707	144.70	129.6	129.6	130.5	129.5	130.7	8,620	130.01	-1.17%
2023-09-04	145.9	145.9	146.0	144.2	145.9	8,084	1,174,470	145.28	131.1	131.1	131.2	129.6	131.1	8,998	130.53	1.18%
2023-08-31	144.2	144.0	144.3	143.9	144.2	6,200	892,720	143.99	129.6	129.4	129.6	129.3	129.6	6,901	129.37	0.49%
2023-08-30	143.5	143.5	143.8	142.7	144.1	5,122	735,297	143.56	128.9	128.9	129.2	128.2	129.5	5,701	128.98	1.56%
2023-08-29	141.3	141.1	141.5	139.5	141.6	13,573	1,906,757	140.48	127.0	126.8	127.1	125.3	127.2	15,107	126.22	0.93%
2023-08-28	140.0	140.0	140.1	139.9	141.0	10,955	1,535,315	140.15	125.8	125.8	125.9	125.7	126.7	12,193	125.92	0.07%
2023-08-25	139.9	139.8	139.9	139.7	140.9	12,479	1,746,509	139.96	125.7	125.6	125.7	125.5	126.6	13,889	125.74	-0.64%
2023-08-24	140.8	140.7	141.1	140.0	141.1	15,418	2,170,791	140.80	126.5	126.4	126.8	125.8	126.8	17,161	126.50	1.29%
2023-08-23	139.0	139.0	139.1	139.0	139.2	17,924	2,492,332	139.05	124.9	124.9	125.0	124.9	125.1	19,950	124.93	0.00%
2023-08-22	139.0	139.0	139.1	139.0	141.8	23,757	3,311,334	139.38	124.9	124.9	125.0	124.9	127.4	26,442	125.23	-0.28%
2023-08-21	141.5	141.5	142.0	140.8	145.6	27,573	3,916,333	142.04	125.2	125.2	125.7	124.6	128.9	31,155	125.71	-2.75%
2023-08-18	145.5	145.1	145.5	145.0	145.8	5,066	737,216	145.52	128.8	128.4	128.8	128.3	129.0	5,724	128.79	-0.14%
2023-08-17	145.7	145.5	147.1	145.3	147.0	8,792	1,284,357	146.08	128.9	128.8	130.2	128.6	130.1	9,934	129.29	-1.09%
2023-08-16	147.3	147.2	148.6	147.0	148.0	10,396	1,534,350	147.59	130.4	130.3	131.5	130.1	131.0	11,746	130.62	-1.87%
2023-08-15	150.1	149.9	150.3	149.6	150.8	9,124	1,371,579	150.33	132.8	132.7	133.0	132.4	133.5	10,309	133.04	-0.40%
2023-08-14	150.7	150.7	151.2	150.1	152.0	12,718	1,920,384	151.00	133.4	133.4	133.8	132.8	134.5	14,370	133.64	-0.86%
2023-08-11	152.0	152.0	152.2	151.3	152.5	9,373	1,424,229	151.95	134.5	134.5	134.7	133.9	135.0	10,591	134.48	0.66%
2023-08-10	151.0	150.7	151.0	150.7	152.5	2,823	427,491	151.43	133.6	133.4	133.6	133.4	135.0	3,190	134.02	-0.26%
2023-08-09	151.4	151.2	151.5	151.2	152.2	5,232	791,961	151.37	134.0	133.8	134.1	133.8	134.7	5,912	133.97	0.26%
2023-08-08	151.0	150.9	151.4	150.7	152.1	9,856	1,491,979	151.38	133.6	133.6	134.0	133.4	134.6	11,136	133.97	-0.53%
2023-08-07	151.8	151.0	151.9	149.9	151.9	7,670	1,158,181	151.00	134.3	133.6	134.4	132.7	134.4	8,666	133.64	1.47%
2023-08-04	149.6	149.4	150.5	149.0	151.0	6,299	942,595	149.64	132.4	132.2	133.2	131.9	133.6	7,117	132.44	0.27%
2023-08-03	149.2	149.2	149.4	149.1	153.0	5,108	765,512	149.87	132.0	132.0	132.2	132.0	135.4	5,772	132.64	-2.23%
2023-08-02	152.6	151.7	152.8	152.2	153.4	20,523	3,131,589	152.59	135.1	134.3	135.2	134.7	135.8	23,189	135.05	-0.65%
2023-08-01	153.6	143.2	153.6	153.4	154.5	38,984	5,998,788	153.88	135.9	126.7	135.9	135.8	136.7	44,048	136.19	0.00%
2023-07-31	153.6	153.6	153.7	153.3	154.0	8,900	1,366,760	153.57	135.9	135.9	136.0	135.7	136.3	10,056	135.91	0.13%
2023-07-28	153.4	153.1	153.4	153.1	153.6	22,200	3,404,800	153.37	135.8	135.5	135.8	135.5	135.9	25,084	135.74	0.07%
2023-07-27	153.3	153.0	153.8	153.0	153.9	29,822	4,579,119	153.55	135.7	135.4	136.1	135.4	136.2	33,696	135.90	0.20%
2023-07-26	153.0	152.8	153.0	152.5	153.0	19,987	3,053,867	152.79	135.4	135.2	135.4	135.0	135.4	22,583	135.23	0.66%
2023-07-25	152.0	152.0	152.2	151.5	152.8	24,413	3,710,995	152.01	134.5	134.5	134.7	134.1	135.2	27,584	134.53	0.73%
2023-07-24	150.9	150.8	150.9	150.5	151.2	19,800	2,988,110	150.91	133.6	133.5	133.6	133.2	133.8	22,372	133.56	0.40%
2023-07-21	150.3	150.2	150.3	149.9	150.5	21,418	3,215,828	150.15	133.0	132.9	133.0	132.7	133.2	24,200	132.88	0.40%
2023-07-20	149.7	149.5	149.6	149.3	149.9	8,988	1,344,098	149.54	132.5	132.3	132.4	132.1	132.7	10,156	132.35	0.13%
2023-07-19	149.5	149.5	149.8	148.5	149.5	15,817	2,354,783	148.88	132.3	132.3	132.6	131.4	132.3	17,872	131.76	0.74%
2023-07-18	148.4	148.4	148.5	147.8	148.9	16,544	2,457,036	148.52	131.3	131.3	131.4	130.8	131.8	18,693	131.44	0.82%
2023-07-14	147.2	146.7	147.2	145.8	147.7	8,906	1,307,464	146.81	130.3	129.8	130.3	129.0	130.7	10,063	129.93	0.96%
2023-07-13	145.8	145.8	145.9	145.0	146.0	1,801	262,706	145.87	129.0	129.0	129.1	128.3	129.2	2,035	129.10	0.90%
2023-07-12	144.5	144.0	144.5	143.5	144.7	23,603	3,400,992	144.09	127.9	127.4	127.9	127.0	128.1	26,669	127.53	0.42%
2023-07-11	143.9	143.8	143.9	143.9	144.5	8,835	1,273,048	144.09	127.4	127.3	127.4	127.4	127.9	9,983	127.53	-0.35%
2023-07-10	144.4	144.4	144.5	144.4	144.9	3,300	477,310	144.64	127.8	127.8	127.9	127.8	128.2	3,729	128.01	0.07%
2023-07-07	144.3	144.3	144.4	144.1	145.0	5,815	840,229	144.49	127.7	127.7	127.8	127.5	128.3	6,570	127.88	-0.82%
2023-07-06	145.5	145.0	145.5	145.3	146.8	7,500	1,093,220	145.76	128.8	128.3	128.8	128.6	129.9	8,474	129.01	-1.42%
2023-07-05	147.6	146.8	147.7	147.3	147.6	4,465	658,558	147.49	130.6	129.9	130.7	130.4	130.6	5,045	130.54	0.00%
2023-07-04	147.6	146.2	147.7	147.4	148.7	5,033	743,635	147.75	130.6	129.4	130.7	130.5	131.6	5,687	130.77	-0.07%
2023-07-03	147.7	145.0	147.8	146.8	148.9	9,010	1,332,398	147.88	130.7	128.3	130.8	129.9	131.8	10,180	130.88	1.10%
2023-06-30	146.1	146.1	146.4	145.8	146.5	2,703	394,999	146.13	129.3	129.3	129.6	129.0	129.7	3,054	129.33	1.11%
2023-06-29	144.5	144.5	145.5	144.0	145.7	3,863	558,407	144.55	127.9	127.9	128.8	127.4	128.9	4,365	127.93	-0.76%
2023-06-28	145.6	145.5	146.3	145.2	145.6	1,013	147,314	145.42	128.9	128.8	129.5	128.5	128.9	1,145	128.71	0.34%
2023-06-27	145.1	145.0	145.5	144.0	145.4	4,851	701,840	144.68	128.4	128.3	128.8	127.4	128.7	5,481	128.05	0.69%
2023-06-26	144.1	144.0	144.2	144.0	145.8	12,554	1,811,602	144.30	127.5	127.4	127.6	127.4	129.0	14,185	127.72	-1.17%
2023-06-23	145.8	145.7	145.9	145.6	146.3	11,900	1,737,000	145.97	129.0	128.9	129.1	128.9	129.5	13,446	129.19	-1.42%
2023-06-21	147.9	147.8	148.5	147.3	149.3	13,719	2,037,314	148.50	130.9	130.8	131.4	130.4	132.1	15,501	131.43	-0.60%
2023-06-20	148.8	148.8	149.0	148.8	149.2	4,684	697,800	148.98	131.7	131.7	131.9	131.7	132.0	5,292	131.85	-0.33%
2023-06-19	149.3	149.0	149.3	148.6	150.5	6,248	933,109	149.35	132.1	131.9	132.1	131.5	133.2	7,060	132.18	-0.80%
2023-06-16	150.5	149.9	150.9	150.0	151.2	7,400	1,113,650	150.49	133.2	132.7	133.6	132.8	133.8	8,361	133.19	-0.13%
2023-06-15	150.7	149.8	151.0	149.1	151.2	6,079	912,317	150.08	133.4	132.6	133.6	132.0	133.8	6,869	132.82	-0.33%
2023-06-14	151.2	150.3	151.3	150.0	151.9	7,700	1,160,610	150.73	133.8	133.0	133.9	132.8	134.4	8,700	133.40	0.60%
2023-06-13	150.3	149.1	150.4	149.3	150.4	6,207	932,507	150.23	133.0	132.0	133.1	132.1	133.1	7,013	132.96	0.00%
2023-06-12	150.3	149.5	150.3	149.5	150.4	6,875	1,030,293	149.86	133.0	132.3	133.0	132.3	133.1	7,768	132.63	0.20%
2023-06-09	150.0	149.3	150.0	149.9	150.4	7,515	1,128,031	150.10	132.8	132.1	132.8	132.7	133.1	8,491	132.85	-0.33%
2023-06-08	150.5	150.4	150.5	149.0	150.5	17,184	2,582,266	150.27	133.2	133.1	133.2	131.9	133.2	19,416	133.00	0.40%
2023-06-07	149.9	150.0	150.6	149.6	150.7	8,965	1,345,423	150.08	132.7	132.8	133.3	132.4	133.4	10,130	132.82	0.13%
2023-06-06	149.7	149.4	149.8	149.1	150.0	2,145	320,840	149.58	132.5	132.2	132.6	132.0	132.8	2,424	132.38	0.34%
2023-06-05	149.2	149.2	149.4	146.8	149.3	10,142	1,511,629	149.05	132.0	132.0	132.2	129.9	132.1	11,459	131.91	1.98%
2023-06-02	146.3	145.4	146.3	145.0	147.1	4,304	631,304	146.68	129.5	128.7	129.5	128.3	130.2	4,863	129.82	0.76%
2023-06-01	145.2	144.3	146.0	144.4	145.3	2,748	398,385	144.97	128.5	127.7	129.2	127.8	128.6	3,105	128.31	0.07%
2023-05-31	145.1	145.1	145.3	145.1	146.6	9,434	1,377,664	146.03	128.4	128.4	128.6	128.4	129.7	10,659	129.24	-0.62%
2023-05-30	146.0	145.9	146.8	146.0	146.7	3,968	579,660	146.08	129.2	129.1	129.9	129.2	129.8	4,483	129.29	-0.48%
2023-05-29	146.7	146.0	146.8	146.2	147.2	6,786	995,217	146.66	129.8	129.2	129.9	129.4	130.3	7,667	129.80	0.89%
2023-05-25	145.4	145.0	145.5	144.4	145.9	7,400	1,069,360	144.51	128.7	128.3	128.8	127.8	129.1	8,361	127.89	-0.95%
2023-05-24	146.8	146.8	148.1	146.8	148.4	5,500	813,610	147.93	129.9	129.9	131.1	129.9	131.3	6,214	130.92	-1.21%
2023-05-23	148.6	148.6	149.4	148.0	149.6	8,866	1,321,914	149.10	131.5	131.5	132.2	131.0	132.4	10,018	131.96	0.07%
2023-05-22	150.6	150.6	151.0	150.0	151.0	5,326	802,523	150.68	131.4	131.4	131.8	130.9	131.8	6,103	131.50	0.60%
2023-05-19	149.7	149.6	149.8	149.6	150.4	7,463	1,119,695	150.03	130.6	130.6	130.7	130.6	131.3	8,552	130.93	0.00%
2023-05-18	149.7	149.7	150.4	149.7	150.9	3,994	600,707	150.40	130.6	130.6	131.3	130.6	131.7	4,577	131.25	0.94%
2023-05-17	148.3	148.3	149.5	148.3	150.0	3,965	593,840	149.77	129.4	129.4	130.5	129.4	130.9	4,543	130.70	-1.72%
2023-05-16	150.9	150.5	151.0	150.0	151.6	5,221	786,611	150.66	131.7	131.3	131.8	130.9	132.3	5,983	131.48	0.80%
2023-05-15	149.7	149.7	150.5	148.5	149.7	13,602	2,028,788	149.15	130.6	130.6	131.3	129.6	130.6	15,586	130.16	-0.73%
2023-05-12	150.8	150.4	151.6	150.1	151.6	6,486	975,478	150.40	131.6	131.3	132.3	131.0	132.3	7,432	131.25	-0.53%
2023-05-11	151.6	151.6	152.3	151.1	153.1	7,816	1,191,858	152.49	132.3	132.3	132.9	131.9	133.6	8,956	133.07	-1.24%
2023-05-10	153.5	153.0	153.5	153.0	154.0	20,518	3,151,856	153.61	134.0	133.5	134.0	133.5	134.4	23,511	134.06	-0.32%
2023-05-09	154.0	154.0	154.1	153.5	154.9	26,426	4,075,141	154.21	134.4	134.4	134.5	134.0	135.2	30,281	134.58	0.33%
2023-05-08	153.5	153.0	153.5	151.5	153.5	22,610	3,455,835	152.85	134.0	133.5	134.0	132.2	134.0	25,909	133.39	2.33%
2023-05-05	150.0	150.0	151.1	150.0	151.4	4,054	608,343	150.06	130.9	130.9	131.9	130.9	132.1	4,645	130.95	-1.25%
2023-05-04	151.9	151.7	152.0	150.4	151.9	7,999	1,210,006	151.27	132.6	132.4	132.6	131.3	132.6	9,166	132.01	-0.07%
2023-05-03	152.0	151.5	152.0	151.0	152.4	13,488	2,044,743	151.60	132.6	132.2	132.6	131.8	133.0	15,456	132.30	-0.20%
2023-05-02	152.3	152.3	152.7	150.2	152.8	34,117	5,193,894	152.24	132.9	132.9	133.3	131.1	133.3	39,095	132.85	1.20%
2023-04-28	150.5	150.2	150.5	150.0	151.0	27,138	4,080,166	150.35	131.3	131.1	131.3	130.9	131.8	31,097	131.21	1.69%
2023-04-27	148.0	147.5	148.8	147.2	148.0	4,891	721,112	147.44	129.2	128.7	129.9	128.5	129.2	5,605	128.66	0.34%
2023-04-26	147.5	146.8	147.4	146.8	147.7	5,083	747,654	147.09	128.7	128.1	128.6	128.1	128.9	5,825	128.36	-1.01%
2023-04-25	149.0	149.0	149.5	148.7	150.4	6,521	973,867	149.34	130.0	130.0	130.5	129.8	131.3	7,472	130.33	0.13%
2023-04-24	148.8	148.8	149.0	148.0	149.0	15,154	2,250,996	148.54	129.9	129.9	130.0	129.2	130.0	17,365	129.63	-0.53%
2023-04-21	149.6	149.6	149.8	149.2	150.4	9,837	1,472,718	149.71	130.6	130.6	130.7	130.2	131.3	11,272	130.65	0.07%
2023-04-20	149.5	148.6	150.5	149.5	151.0	12,214	1,833,926	150.15	130.5	129.7	131.3	130.5	131.8	13,996	131.03	-0.80%
2023-04-19	150.7	150.4	150.7	150.1	152.0	20,876	3,147,120	150.75	131.5	131.3	131.5	131.0	132.6	23,922	131.56	0.87%
2023-04-18	149.4	149.4	149.7	148.2	149.4	7,352	1,096,430	149.13	130.4	130.4	130.6	129.3	130.4	8,425	130.15	0.47%
2023-04-17	148.7	149.0	149.7	148.3	150.0	3,772	561,215	148.78	129.8	130.0	130.6	129.4	130.9	4,322	129.84	0.27%
2023-04-14	148.3	148.0	148.3	147.8	148.3	22,621	3,348,236	148.01	129.4	129.2	129.4	129.0	129.4	25,921	129.17	0.68%
2023-04-13	147.3	147.3	147.4	146.0	147.3	6,942	1,020,856	147.06	128.5	128.5	128.6	127.4	128.5	7,955	128.33	0.55%
2023-04-12	146.5	145.8	146.6	145.8	146.5	14,887	2,177,274	146.25	127.8	127.2	127.9	127.2	127.8	17,059	127.63	1.10%
2023-04-11	144.9	144.3	145.0	143.7	145.0	34,227	4,931,811	144.09	126.5	125.9	126.5	125.4	126.5	39,221	125.75	0.76%
2023-04-06	143.8	143.8	144.4	143.5	144.0	4,116	591,547	143.72	125.5	125.5	126.0	125.2	125.7	4,717	125.42	-0.07%
2023-04-04	143.9	143.9	144.6	143.6	144.0	5,022	722,244	143.82	125.6	125.6	126.2	125.3	125.7	5,755	125.51	0.35%
2023-04-03	143.4	143.0	143.5	142.0	143.6	7,411	1,056,778	142.60	125.1	124.8	125.2	123.9	125.3	8,492	124.44	0.84%
2023-03-31	142.2	141.5	142.2	140.8	142.2	7,524	1,067,089	141.82	124.1	123.5	124.1	122.9	124.1	8,622	123.77	1.14%
2023-03-30	140.6	140.1	140.6	139.6	140.6	2,200	308,200	140.09	122.7	122.3	122.7	121.8	122.7	2,521	122.25	1.08%
2023-03-29	139.1	139.6	140.7	138.7	140.5	5,554	773,782	139.32	121.4	121.8	122.8	121.0	122.6	6,364	121.58	0.07%
2023-03-28	139.0	139.0	139.5	138.7	140.7	4,641	645,086	139.00	121.3	121.3	121.7	121.0	122.8	5,318	121.30	0.72%
2023-03-27	138.0	138.2	138.8	137.7	139.8	9,400	1,298,980	138.19	120.4	120.6	121.1	120.2	122.0	10,771	120.60	-0.79%
2023-03-24	139.1	139.0	140.0	138.4	140.5	8,996	1,253,018	139.29	121.4	121.3	122.2	120.8	122.6	10,308	121.55	-0.64%
2023-03-23	140.0	140.0	140.5	138.9	140.9	6,600	919,760	139.36	122.2	122.2	122.6	121.2	123.0	7,563	121.61	-0.21%
2023-03-22	140.3	140.3	141.0	140.0	142.3	9,000	1,268,650	140.96	122.4	122.4	123.0	122.2	124.2	10,313	123.01	0.72%
2023-03-21	139.3	139.0	139.3	138.1	140.0	16,518	2,295,530	138.97	121.6	121.3	121.6	120.5	122.2	18,928	121.28	1.83%
2023-03-20	136.8	136.9	137.2	136.7	142.0	41,140	5,660,718	137.60	119.4	119.5	119.7	119.3	123.9	47,142	120.08	-4.27%
2023-03-17	142.9	142.2	142.9	141.0	143.7	13,300	1,894,100	142.41	124.7	124.1	124.7	123.0	125.4	15,240	124.28	0.21%
2023-03-16	142.6	142.0	142.7	141.1	145.0	18,680	2,660,758	142.44	124.4	123.9	124.5	123.1	126.5	21,405	124.30	-2.46%
2023-03-15	146.2	146.0	146.2	145.3	147.5	7,883	1,152,489	146.20	127.6	127.4	127.6	126.8	128.7	9,033	127.59	1.53%
2023-03-14	144.0	144.0	145.0	143.2	147.0	15,600	2,252,260	144.38	125.7	125.7	126.5	125.0	128.3	17,876	125.99	-2.96%
2023-03-13	148.4	148.5	148.6	148.0	149.4	24,698	3,678,549	148.94	129.5	129.6	129.7	129.2	130.4	28,301	129.98	-0.07%
2023-03-10	148.5	148.5	148.6	148.0	151.8	18,749	2,791,545	148.89	129.6	129.6	129.7	129.2	132.5	21,484	129.93	-2.30%
2023-03-09	152.0	152.0	152.7	151.9	152.6	3,960	602,170	152.06	132.6	132.6	133.3	132.6	133.2	4,538	132.70	-0.39%
2023-03-08	152.6	152.3	152.8	152.4	154.2	10,734	1,641,824	152.96	133.2	132.9	133.3	133.0	134.6	12,300	133.48	-1.80%
2023-03-07	155.4	155.0	155.4	154.6	156.0	17,030	2,645,007	155.31	135.6	135.3	135.6	134.9	136.1	19,515	135.54	-0.26%
2023-03-06	155.8	155.8	155.9	154.8	155.9	15,623	2,427,888	155.40	136.0	136.0	136.1	135.1	136.1	17,902	135.62	0.65%
2023-03-03	154.8	154.5	154.8	154.1	155.3	18,861	2,920,068	154.82	135.1	134.8	135.1	134.5	135.5	21,613	135.11	0.32%
2023-03-02	154.3	154.3	154.5	153.8	155.0	16,196	2,501,973	154.48	134.7	134.7	134.8	134.2	135.3	18,559	134.81	0.33%
2023-03-01	153.8	153.8	154.0	152.8	154.1	18,680	2,871,036	153.70	134.2	134.2	134.4	133.3	134.5	21,405	134.13	1.59%
2023-02-28	151.4	151.3	151.4	151.0	152.8	5,347	811,257	151.72	132.1	132.0	132.1	131.8	133.3	6,127	132.40	1.00%
2023-02-27	149.9	150.1	150.2	149.9	151.0	12,377	1,861,147	150.37	130.8	131.0	131.1	130.8	131.8	14,183	131.23	-0.79%
2023-02-24	153.2	153.2	153.5	153.0	154.8	10,456	1,604,796	153.48	131.9	131.9	132.1	131.7	133.2	12,148	132.10	-0.84%
2023-02-23	154.5	154.4	154.5	154.0	155.0	12,410	1,917,542	154.52	133.0	132.9	133.0	132.5	133.4	14,419	132.99	0.39%
2023-02-22	153.9	153.4	154.0	153.0	156.0	9,362	1,440,861	153.91	132.5	132.0	132.5	131.7	134.3	10,877	132.47	-1.35%
2023-02-21	156.0	155.4	156.0	155.3	156.9	6,101	951,908	156.02	134.3	133.8	134.3	133.7	135.0	7,088	134.29	-0.26%
2023-02-20	156.4	156.0	156.4	155.5	156.9	20,960	3,280,909	156.53	134.6	134.3	134.6	133.8	135.0	24,352	134.73	0.58%
2023-02-17	155.5	154.8	156.0	155.0	157.2	68,315	10,670,578	156.20	133.8	133.2	134.3	133.4	135.3	79,372	134.44	2.30%
2023-02-16	152.0	151.9	152.4	151.5	152.8	13,498	2,052,518	152.06	130.8	130.7	131.2	130.4	131.5	15,683	130.88	0.26%
2023-02-15	151.6	150.8	152.0	150.5	153.0	9,120	1,380,750	151.40	130.5	129.8	130.8	129.5	131.7	10,596	130.31	-0.39%
2023-02-14	152.2	152.2	152.3	151.9	152.9	12,505	1,903,051	152.18	131.0	131.0	131.1	130.7	131.6	14,529	130.98	0.07%
2023-02-13	152.1	151.2	152.3	150.2	152.4	12,484	1,889,806	151.38	130.9	130.1	131.1	129.3	131.2	14,505	130.29	0.20%
2023-02-10	151.8	150.5	151.8	150.4	151.9	23,815	3,598,046	151.08	130.7	129.5	130.7	129.4	130.7	27,669	130.04	1.00%
2023-02-09	150.3	150.2	150.6	149.7	150.6	6,333	951,063	150.18	129.4	129.3	129.6	128.8	129.6	7,358	129.26	-0.46%
2023-02-08	151.0	150.9	151.0	150.1	151.2	5,300	798,800	150.72	130.0	129.9	130.0	129.2	130.1	6,158	129.72	0.33%
2023-02-07	150.5	150.4	150.5	150.5	151.6	17,469	2,638,620	151.05	129.5	129.4	129.5	129.5	130.5	20,296	130.00	-0.92%
2023-02-06	151.9	151.8	151.9	151.5	152.2	14,982	2,274,530	151.82	130.7	130.7	130.7	130.4	131.0	17,407	130.67	-0.33%
2023-02-03	152.4	152.1	152.5	151.5	153.0	8,743	1,330,227	152.15	131.2	130.9	131.3	130.4	131.7	10,158	130.95	-1.04%
2023-02-02	154.0	154.0	154.4	153.2	156.1	36,272	5,619,923	154.94	132.5	132.5	132.9	131.9	134.4	42,143	133.35	0.98%
2023-02-01	152.5	152.2	152.5	151.4	153.5	33,878	5,153,587	152.12	131.3	131.0	131.3	130.3	132.1	39,361	130.93	1.19%
2023-01-31	150.7	150.7	150.9	150.2	152.2	12,998	1,963,131	151.03	129.7	129.7	129.9	129.3	131.0	15,102	129.99	-0.20%
2023-01-30	151.0	151.0	151.2	150.7	153.5	23,014	3,488,762	151.59	130.0	130.0	130.1	129.7	132.1	26,739	130.48	-1.63%
2023-01-27	153.5	153.4	153.5	152.8	153.8	40,306	6,184,267	153.43	132.1	132.0	132.1	131.5	132.4	46,829	132.06	1.66%
2023-01-26	151.0	151.0	151.2	150.0	151.6	53,122	8,019,860	150.97	130.0	130.0	130.1	129.1	130.5	61,720	129.94	3.42%
2023-01-20	146.0	145.6	146.0	145.6	146.0	7,510	1,094,849	145.79	125.7	125.3	125.7	125.3	125.7	8,725	125.48	0.27%
2023-01-19	145.6	145.3	145.6	145.1	146.0	7,900	1,148,713	145.41	125.3	125.1	125.3	124.9	125.7	9,179	125.15	-1.49%
2023-01-18	147.8	147.7	147.8	147.0	148.0	30,484	4,502,646	147.71	127.2	127.1	127.2	126.5	127.4	35,418	127.13	2.21%
2023-01-17	144.6	144.6	145.8	144.3	147.0	18,295	2,671,019	146.00	124.5	124.5	125.5	124.2	126.5	21,256	125.66	-1.23%
2023-01-16	146.4	146.3	146.5	146.3	147.2	11,853	1,740,578	146.85	126.0	125.9	126.1	125.9	126.7	13,771	126.39	-0.07%
2023-01-13	146.5	146.4	146.5	145.2	146.7	31,615	4,626,072	146.33	126.1	126.0	126.1	125.0	126.3	36,732	125.94	0.96%
2023-01-12	145.1	144.8	145.1	143.9	145.3	35,054	5,080,307	144.93	124.9	124.6	124.9	123.9	125.1	40,727	124.74	1.61%
2023-01-11	142.8	142.8	143.3	142.6	143.9	15,406	2,208,401	143.35	122.9	122.9	123.3	122.7	123.9	17,899	123.38	-0.14%
2023-01-10	143.0	142.8	143.0	141.9	143.2	19,242	2,747,078	142.76	123.1	122.9	123.1	122.1	123.3	22,356	122.88	0.70%
2023-01-09	142.0	142.0	142.2	140.0	142.4	37,970	5,394,564	142.07	122.2	122.2	122.4	120.5	122.6	44,115	122.28	1.43%
2023-01-06	140.0	139.4	140.0	139.1	140.3	10,736	1,502,151	139.92	120.5	120.0	120.5	119.7	120.8	12,474	120.43	-0.21%
2023-01-05	140.3	140.3	140.6	139.5	141.8	23,009	3,232,034	140.47	120.8	120.8	121.0	120.1	122.0	26,733	120.90	0.57%
2023-01-04	139.5	138.9	139.5	138.4	139.7	13,500	1,873,780	138.80	120.1	119.6	120.1	119.1	120.2	15,685	119.46	0.65%
2023-01-03	138.6	138.0	138.6	137.6	138.6	8,287	1,143,373	137.97	119.3	118.8	119.3	118.4	119.3	9,628	118.75	0.00%
2022-12-30	138.6	137.9	138.6	137.6	139.0	8,415	1,164,461	138.38	119.3	118.7	119.3	118.4	119.6	9,777	119.10	0.80%
2022-12-29	137.5	137.1	137.5	136.6	138.1	2,411	330,876	137.24	118.3	118.0	118.3	117.6	118.9	2,801	118.12	-0.87%
2022-12-28	138.7	138.6	138.9	137.6	138.9	9,206	1,275,210	138.52	119.4	119.3	119.6	118.4	119.6	10,696	119.22	0.80%
2022-12-23	137.6	137.5	138.0	137.3	138.0	2,700	371,410	137.56	118.4	118.3	118.8	118.2	118.8	3,137	118.40	-0.94%
2022-12-22	138.9	138.9	139.0	137.4	139.0	19,200	2,665,250	138.82	119.6	119.6	119.6	118.3	119.6	22,307	119.48	1.68%
2022-12-21	136.6	136.1	136.6	136.0	137.3	7,820	1,066,893	136.43	117.6	117.1	117.6	117.1	118.2	9,086	117.43	1.19%
2022-12-20	135.0	135.0	135.6	135.0	136.0	2,000	270,780	135.39	116.2	116.2	116.7	116.2	117.1	2,324	116.53	-0.74%
2022-12-19	136.0	136.0	136.2	135.6	136.2	1,586	215,502	135.88	117.1	117.1	117.2	116.7	117.2	1,843	116.95	-0.15%
2022-12-16	136.2	135.5	136.4	135.4	137.0	9,215	1,256,513	136.36	117.2	116.6	117.4	116.5	117.9	10,706	117.36	-0.66%
2022-12-15	137.1	137.2	137.8	137.0	138.4	7,771	1,066,386	137.23	118.0	118.1	118.6	117.9	119.1	9,029	118.11	-1.51%
2022-12-14	139.2	138.8	139.5	138.2	139.9	5,630	782,460	138.98	119.8	119.5	120.1	118.9	120.4	6,541	119.62	0.36%
2022-12-13	138.7	138.7	139.0	137.4	139.3	7,893	1,096,341	138.90	119.4	119.4	119.6	118.3	119.9	9,170	119.55	0.51%
2022-12-12	138.0	137.6	138.1	136.2	139.0	8,760	1,207,544	137.85	118.8	118.4	118.9	117.2	119.6	10,178	118.64	0.36%
2022-12-09	137.5	137.3	137.8	136.4	138.0	7,865	1,081,592	137.52	118.3	118.2	118.6	117.4	118.8	9,138	118.36	0.29%
2022-12-08	137.1	137.0	137.7	136.9	137.9	5,023	690,346	137.44	118.0	117.9	118.5	117.8	118.7	5,836	118.29	0.44%
2022-12-07	136.5	136.2	136.5	136.2	139.1	10,469	1,437,984	137.36	117.5	117.2	117.5	117.2	119.7	12,163	118.22	-1.87%
2022-12-06	139.1	139.1	139.9	138.0	140.0	10,984	1,522,057	138.57	119.7	119.7	120.4	118.8	120.5	12,762	119.27	-1.21%
2022-12-05	140.8	140.7	141.0	140.0	141.5	10,619	1,491,699	140.47	121.2	121.1	121.4	120.5	121.8	12,338	120.91	0.57%
2022-12-02	140.0	139.6	140.0	138.9	140.0	10,192	1,425,056	139.82	120.5	120.2	120.5	119.6	120.5	11,842	120.34	0.57%
2022-12-01	139.2	139.2	139.5	137.4	139.9	18,415	2,566,841	139.39	119.8	119.8	120.1	118.3	120.4	21,395	119.97	1.24%
2022-11-30	137.5	137.3	137.5	136.6	137.5	6,084	834,767	137.21	118.3	118.2	118.3	117.6	118.3	7,069	118.09	0.29%
2022-11-29	137.1	137.1	137.3	136.8	137.7	6,071	833,111	137.23	118.0	118.0	118.2	117.7	118.5	7,054	118.11	-0.44%
2022-11-28	137.7	137.7	138.0	137.0	138.0	3,223	444,063	137.78	118.5	118.5	118.8	117.9	118.8	3,745	118.59	-0.86%
2022-11-25	138.9	138.9	139.3	138.1	139.4	20,800	2,892,850	139.08	119.6	119.6	119.9	118.9	120.0	24,166	119.71	0.58%
2022-11-24	138.1	137.4	138.1	137.2	138.8	14,056	1,940,853	138.08	118.9	118.3	118.9	118.1	119.5	16,331	118.85	0.66%
2022-11-23	137.2	137.1	137.3	136.5	137.6	26,000	3,565,170	137.12	118.1	118.0	118.2	117.5	118.4	30,208	118.02	1.78%
2022-11-22	134.8	134.8	134.9	134.4	135.5	4,653	627,310	134.82	116.0	116.0	116.1	115.7	116.6	5,406	116.04	0.22%
2022-11-21	134.5	134.5	135.0	134.0	136.0	13,395	1,801,302	134.48	115.8	115.8	116.2	115.3	117.1	15,563	115.74	-0.12%
2022-11-18	136.6	136.5	136.6	136.5	137.1	5,136	702,621	136.80	115.9	115.8	115.9	115.8	116.3	6,053	116.08	-0.36%
2022-11-17	137.1	136.8	137.1	136.7	137.1	3,400	465,340	136.86	116.3	116.1	116.3	116.0	116.3	4,007	116.13	-0.65%
2022-11-16	138.0	137.9	138.0	135.4	138.0	8,994	1,230,183	136.78	117.1	117.0	117.1	114.9	117.1	10,600	116.06	0.15%
2022-11-15	137.8	137.3	137.8	136.0	138.0	11,557	1,588,385	137.44	116.9	116.5	116.9	115.4	117.1	13,620	116.62	0.15%
2022-11-14	137.6	137.5	137.6	136.6	138.0	22,587	3,105,967	137.51	116.8	116.7	116.8	115.9	117.1	26,619	116.68	1.93%
2022-11-11	135.0	134.5	135.2	131.1	135.7	57,982	7,781,925	134.21	114.6	114.1	114.7	111.2	115.1	68,333	113.88	5.72%
2022-11-10	127.7	127.7	128.2	127.7	129.1	8,388	1,076,408	128.33	108.4	108.4	108.8	108.4	109.5	9,885	108.89	-1.08%
2022-11-09	129.1	129.1	130.0	129.0	130.0	5,785	749,093	129.49	109.5	109.5	110.3	109.5	110.3	6,818	109.87	-0.54%
2022-11-08	129.8	129.8	130.6	129.8	131.5	5,478	716,293	130.76	110.1	110.1	110.8	110.1	111.6	6,456	110.95	-1.44%
2022-11-07	131.7	130.3	131.3	126.0	131.7	23,129	3,020,319	130.59	111.8	110.6	111.4	106.9	111.8	27,258	110.80	3.54%
2022-11-04	127.2	126.9	127.4	126.2	128.0	17,316	2,198,845	126.98	107.9	107.7	108.1	107.1	108.6	20,407	107.75	-0.39%
2022-11-03	127.7	127.1	127.7	127.7	130.0	4,300	550,290	127.97	108.4	107.8	108.4	108.4	110.3	5,068	108.59	-2.00%
2022-11-02	130.3	130.0	130.8	129.7	130.9	7,607	988,291	129.92	110.6	110.3	111.0	110.1	111.1	8,965	110.24	0.08%
2022-11-01	130.2	130.2	130.5	128.9	130.2	41,343	5,368,318	129.85	110.5	110.5	110.7	109.4	110.5	48,724	110.18	0.46%
2022-10-31	129.6	128.9	129.6	125.9	129.8	35,475	4,576,809	129.02	110.0	109.4	110.0	106.8	110.1	41,808	109.47	2.94%
2022-10-28	125.9	125.9	126.3	125.9	128.3	16,872	2,142,174	126.97	106.8	106.8	107.2	106.8	108.9	19,884	107.73	-1.25%
2022-10-27	127.5	127.5	127.8	127.3	127.9	9,298	1,185,815	127.53	108.2	108.2	108.4	108.0	108.5	10,958	108.22	0.24%
2022-10-26	127.2	127.2	127.5	125.9	127.3	12,826	1,624,719	126.67	107.9	107.9	108.2	106.8	108.0	15,116	107.49	1.11%
2022-10-25	125.8	125.4	125.9	123.0	126.1	23,636	2,960,359	125.25	106.7	106.4	106.8	104.4	107.0	27,856	106.28	0.96%
2022-10-24	124.6	124.6	125.5	124.6	126.0	28,150	3,524,753	125.21	105.7	105.7	106.5	105.7	106.9	33,175	106.25	0.97%
2022-10-21	123.4	123.4	123.5	123.4	124.0	6,872	850,942	123.83	104.7	104.7	104.8	104.7	105.2	8,099	105.07	-0.56%
2022-10-20	124.1	124.1	124.5	123.0	126.0	3,501	433,883	123.93	105.3	105.3	105.6	104.4	106.9	4,126	105.16	-1.35%
2022-10-19	125.8	125.4	126.3	125.3	127.8	3,704	468,066	126.37	106.7	106.4	107.2	106.3	108.4	4,365	107.23	-1.33%
2022-10-18	127.5	126.6	127.5	125.3	127.5	23,136	2,923,769	126.37	108.2	107.4	108.2	106.3	108.2	27,266	107.23	2.74%
2022-10-17	124.1	123.6	124.1	122.5	124.1	5,822	716,456	123.06	105.3	104.9	105.3	103.9	105.3	6,861	104.42	0.40%
2022-10-14	123.6	123.5	124.3	121.0	125.0	23,368	2,907,364	124.42	104.9	104.8	105.5	102.7	106.1	27,540	105.57	2.74%
2022-10-13	120.3	120.2	121.7	120.0	122.0	28,486	3,439,669	120.75	102.1	102.0	103.3	101.8	103.5	33,571	102.46	-0.74%
2022-10-12	121.2	121.2	121.5	120.6	122.2	14,422	1,750,379	121.37	102.8	102.8	103.1	102.3	103.7	16,997	102.98	-1.30%
2022-10-11	122.8	122.5	123.0	121.9	124.8	18,904	2,327,530	123.12	104.2	103.9	104.4	103.4	105.9	22,279	104.47	-0.41%
2022-10-10	123.3	123.1	123.4	121.3	126.0	7,983	985,635	123.47	104.6	104.5	104.7	102.9	106.9	9,408	104.76	-2.22%
2022-10-07	126.1	126.1	127.4	126.0	128.3	7,100	903,560	127.26	107.0	107.0	108.1	106.9	108.9	8,368	107.98	-1.87%
2022-10-06	128.5	127.8	129.3	127.0	129.3	14,271	1,829,551	128.20	109.0	108.4	109.7	107.8	109.7	16,819	108.78	-1.68%
2022-10-05	130.7	130.5	130.7	123.7	131.4	49,091	6,401,813	130.41	110.9	110.7	110.9	105.0	111.5	57,855	110.65	6.09%
2022-10-03	123.2	123.2	123.6	122.3	123.4	5,259	646,200	122.88	104.5	104.5	104.9	103.8	104.7	6,198	104.26	-0.73%
2022-09-30	124.1	124.2	124.5	122.7	124.2	9,076	1,119,702	123.37	105.3	105.4	105.6	104.1	105.4	10,696	104.68	0.57%
2022-09-29	123.4	123.2	123.4	123.4	126.0	20,200	2,518,450	124.68	104.7	104.5	104.7	104.7	106.9	23,806	105.79	0.49%
2022-09-28	122.8	122.0	123.2	121.0	124.0	26,585	3,239,693	121.86	104.2	103.5	104.5	102.7	105.2	31,331	103.40	-1.21%
2022-09-27	124.3	124.4	125.1	123.1	125.5	29,972	3,710,562	123.80	105.5	105.6	106.1	104.5	106.5	35,323	105.05	0.24%
2022-09-26	124.0	123.8	124.0	123.6	128.5	47,900	5,984,100	124.93	105.2	105.0	105.2	104.9	109.0	56,451	106.00	-3.88%
2022-09-23	129.0	128.9	129.0	128.9	131.0	60,500	7,834,644	129.50	109.5	109.4	109.5	109.4	111.2	71,301	109.88	-2.20%
2022-09-22	131.9	131.8	131.9	130.9	133.5	41,500	5,462,634	131.63	111.9	111.8	111.9	111.1	113.3	48,909	111.69	-1.49%
2022-09-21	133.9	133.5	133.8	133.2	134.5	16,700	2,231,630	133.63	113.6	113.3	113.5	113.0	114.1	19,681	113.39	-1.54%
2022-09-20	136.0	136.0	136.5	135.9	136.5	11,240	1,530,139	136.13	115.4	115.4	115.8	115.3	115.8	13,247	115.51	1.42%
2022-09-19	134.1	133.6	134.2	133.0	135.3	14,964	2,000,306	133.67	113.8	113.4	113.9	112.9	114.8	17,635	113.43	-0.52%
2022-09-16	134.8	134.5	135.0	134.8	135.5	9,571	1,293,040	135.10	114.4	114.1	114.6	114.4	115.0	11,280	114.63	-1.17%
2022-09-15	136.4	135.8	136.4	135.8	137.3	7,620	1,041,810	136.72	115.7	115.2	115.7	115.2	116.5	8,980	116.01	-0.51%
2022-09-14	137.1	137.1	137.8	136.2	139.0	14,785	2,033,039	137.51	116.3	116.3	116.9	115.6	117.9	17,424	116.68	-2.49%
2022-09-13	140.6	140.6	140.8	139.2	140.8	33,554	4,712,189	140.44	119.3	119.3	119.5	118.1	119.5	39,544	119.16	2.78%
2022-09-09	136.8	136.9	137.0	135.4	137.0	16,941	2,312,950	136.53	116.1	116.2	116.2	114.9	116.2	19,965	115.85	2.09%
2022-09-08	134.0	134.0	134.3	133.6	135.0	3,148	423,373	134.49	113.7	113.7	114.0	113.4	114.6	3,710	114.12	0.75%
2022-09-07	133.0	133.1	134.0	132.8	134.0	20,493	2,725,478	133.00	112.9	112.9	113.7	112.7	113.7	24,151	112.85	-1.85%
2022-09-06	135.5	135.0	135.5	134.6	135.5	8,551	1,155,460	135.13	115.0	114.6	115.0	114.2	115.0	10,078	114.66	0.82%
2022-09-05	134.4	134.0	134.5	133.6	135.7	7,481	1,004,175	134.23	114.0	113.7	114.1	113.4	115.1	8,817	113.90	0.30%
2022-09-02	134.0	134.0	134.2	133.5	135.0	41,118	5,508,852	133.98	113.7	113.7	113.9	113.3	114.6	48,458	113.68	-1.18%
2022-09-01	135.6	135.7	135.8	135.4	136.8	26,000	3,528,330	135.71	115.1	115.1	115.2	114.9	116.1	30,642	115.15	-0.88%
2022-08-31	136.8	136.8	137.0	136.8	138.0	21,739	2,980,854	137.12	116.1	116.1	116.2	116.1	117.1	25,620	116.35	-1.79%
2022-08-30	139.3	139.2	139.4	138.6	139.4	11,944	1,661,546	139.11	118.2	118.1	118.3	117.6	118.3	14,076	118.04	0.43%
2022-08-29	138.7	138.7	139.2	138.6	140.0	11,705	1,628,499	139.13	117.7	117.7	118.1	117.6	118.8	13,795	118.05	-2.26%
2022-08-26	141.9	140.5	141.9	140.5	141.9	7,173	1,011,569	141.02	120.4	119.2	120.4	119.2	120.4	8,454	119.66	1.14%
2022-08-25	140.3	140.3	141.0	139.2	140.3	1,700	237,750	139.85	119.0	119.0	119.6	118.1	119.0	2,003	118.67	0.43%
2022-08-24	139.7	138.6	139.8	139.0	140.2	4,758	664,476	139.65	118.5	117.6	118.6	117.9	119.0	5,607	118.50	0.36%
2022-08-23	139.2	138.5	139.3	138.0	141.1	12,402	1,724,436	139.04	118.1	117.5	118.2	117.1	119.7	14,616	117.98	-2.04%
2022-08-22	142.1	142.1	142.7	142.1	143.4	8,900	1,272,500	142.98	120.6	120.6	121.1	120.6	121.7	10,489	121.32	-0.91%
2022-08-19	145.4	144.9	145.5	144.0	145.5	8,856	1,283,229	144.90	121.7	121.3	121.8	120.5	121.8	10,582	121.26	-0.27%
2022-08-18	145.8	145.5	145.8	145.2	146.1	11,650	1,695,225	145.51	122.0	121.8	122.0	121.5	122.3	13,921	121.78	-0.61%
2022-08-17	146.7	146.5	146.7	145.8	147.1	26,448	3,877,887	146.62	122.8	122.6	122.8	122.0	123.1	31,603	122.70	0.48%
2022-08-16	146.0	146.0	146.5	145.3	147.0	19,419	2,829,167	145.69	122.2	122.2	122.6	121.6	123.0	23,204	121.92	0.21%
2022-08-15	145.7	145.7	146.2	145.0	147.8	24,481	3,583,992	146.40	121.9	121.9	122.4	121.3	123.7	29,253	122.52	1.04%
2022-08-12	144.2	144.2	144.5	144.0	146.0	16,600	2,398,290	144.48	120.7	120.7	120.9	120.5	122.2	19,836	120.91	-1.23%
2022-08-11	146.0	145.3	146.0	145.1	146.5	72,273	10,547,073	145.93	122.2	121.6	122.2	121.4	122.6	86,361	122.13	2.60%
2022-08-10	142.3	142.3	142.4	141.3	142.6	23,910	3,401,343	142.26	119.1	119.1	119.2	118.2	119.3	28,571	119.05	0.00%
2022-08-09	142.3	142.3	142.5	141.8	142.6	18,586	2,643,087	142.21	119.1	119.1	119.3	118.7	119.3	22,209	119.01	0.71%
2022-08-08	141.3	141.3	142.0	141.2	142.0	7,582	1,072,888	141.50	118.2	118.2	118.8	118.2	118.8	9,060	118.42	-0.07%
2022-08-05	141.4	141.0	141.4	140.4	141.9	42,851	6,042,000	141.00	118.3	118.0	118.3	117.5	118.8	51,204	118.00	1.00%
2022-08-04	140.0	137.6	140.8	140.0	141.9	42,880	6,045,692	140.99	117.2	115.2	117.8	117.2	118.8	51,239	117.99	-0.43%
2022-08-03	140.6	140.6	141.0	140.6	141.4	10,399	1,465,070	140.89	117.7	117.7	118.0	117.7	118.3	12,426	117.90	0.21%
2022-08-02	140.3	140.3	140.5	138.6	142.0	30,504	4,275,452	140.16	117.4	117.4	117.6	116.0	118.8	36,450	117.30	-1.34%
2022-08-01	142.2	142.2	142.3	140.8	142.2	46,221	6,548,366	141.68	119.0	119.0	119.1	117.8	119.0	55,231	118.56	1.14%
2022-07-29	140.6	140.6	140.8	139.4	141.3	52,236	7,347,396	140.66	117.7	117.7	117.8	116.7	118.2	62,418	117.71	0.79%
2022-07-28	139.5	139.3	139.5	138.2	139.5	62,200	8,642,110	138.94	116.7	116.6	116.7	115.7	116.7	74,325	116.28	1.45%
2022-07-27	137.5	137.5	137.8	137.0	137.8	9,952	1,367,237	137.38	115.1	115.1	115.3	114.7	115.3	11,892	114.97	-0.22%
2022-07-26	137.8	137.0	137.8	135.9	137.8	21,458	2,942,407	137.12	115.3	114.7	115.3	113.7	115.3	25,641	114.75	1.47%
2022-07-25	135.8	135.4	136.0	135.1	135.8	3,286	444,801	135.36	113.6	113.3	113.8	113.1	113.6	3,927	113.28	-0.15%
2022-07-22	136.0	136.0	136.5	135.5	137.2	6,038	820,829	135.94	113.8	113.8	114.2	113.4	114.8	7,215	113.77	0.00%
2022-07-21	136.0	136.0	136.8	135.9	138.0	12,500	1,706,940	136.56	113.8	113.8	114.5	113.7	115.5	14,937	114.28	-1.45%
2022-07-20	138.0	137.5	138.0	135.8	138.2	35,859	4,932,284	137.55	115.5	115.1	115.5	113.6	115.7	42,849	115.11	1.92%
2022-07-19	135.4	135.3	135.7	134.8	135.7	5,800	783,660	135.11	113.3	113.2	113.6	112.8	113.6	6,931	113.07	0.15%
2022-07-18	135.2	135.2	135.8	134.7	136.0	12,000	1,625,710	135.48	113.1	113.1	113.6	112.7	113.8	14,339	113.38	0.37%
2022-07-15	134.7	134.7	135.0	134.0	135.0	23,468	3,147,703	134.13	112.7	112.7	113.0	112.1	113.0	28,043	112.25	-0.07%
2022-07-14	134.8	134.8	135.2	134.8	137.1	10,704	1,450,386	135.50	112.8	112.8	113.1	112.8	114.7	12,791	113.40	-0.74%
2022-07-13	135.8	135.8	136.2	135.2	136.5	7,919	1,077,954	136.12	113.6	113.6	114.0	113.1	114.2	9,463	113.92	0.00%
2022-07-12	135.8	135.3	136.0	135.1	136.5	13,428	1,826,077	135.99	113.6	113.2	113.8	113.1	114.2	16,046	113.81	0.22%
2022-07-11	135.5	135.5	136.0	135.3	136.5	6,414	871,127	135.82	113.4	113.4	113.8	113.2	114.2	7,664	113.66	-0.73%
2022-07-08	136.5	136.0	136.5	135.8	137.0	18,450	2,512,490	136.18	114.2	113.8	114.2	113.6	114.7	22,046	113.96	0.81%
2022-07-07	135.4	134.7	135.5	133.8	136.6	36,142	4,862,338	134.53	113.3	112.7	113.4	112.0	114.3	43,187	112.59	0.37%
2022-07-06	134.9	134.8	134.9	134.6	138.8	65,656	8,876,708	135.20	112.9	112.8	112.9	112.6	116.2	78,454	113.14	-2.81%
2022-07-05	138.8	138.7	138.8	136.1	138.9	29,830	4,127,854	138.38	116.2	116.1	116.2	113.9	116.2	35,645	115.81	1.76%
2022-07-04	136.4	136.3	136.5	135.9	136.6	7,300	994,765	136.27	114.1	114.1	114.2	113.7	114.3	8,723	114.04	0.66%
2022-06-30	135.5	135.1	135.9	135.0	137.7	52,240	7,103,141	135.97	113.4	113.1	113.7	113.0	115.2	62,423	113.79	-1.09%
2022-06-29	137.0	136.9	137.2	136.2	137.2	15,222	2,083,409	136.87	114.7	114.6	114.8	114.0	114.8	18,189	114.54	0.74%
2022-06-28	136.0	135.9	136.0	135.5	136.7	10,587	1,440,899	136.10	113.8	113.7	113.8	113.4	114.4	12,651	113.90	0.00%
2022-06-27	136.0	135.6	136.0	135.1	136.9	11,022	1,498,678	135.97	113.8	113.5	113.8	113.1	114.6	13,171	113.79	0.82%
2022-06-24	134.9	134.6	134.9	133.8	135.6	39,516	5,327,012	134.81	112.9	112.6	112.9	112.0	113.5	47,219	112.82	0.37%
2022-06-23	134.4	134.4	134.8	134.3	137.0	97,360	13,167,992	135.25	112.5	112.5	112.8	112.4	114.7	116,338	113.19	-1.90%
2022-06-22	137.0	137.0	138.1	136.5	139.0	35,968	4,947,247	137.55	114.7	114.7	115.6	114.2	116.3	42,979	115.11	-0.44%
2022-06-21	137.6	137.5	137.6	136.9	138.0	14,000	1,925,220	137.52	115.2	115.1	115.2	114.6	115.5	16,729	115.08	0.00%
2022-06-20	137.6	138.2	140.0	134.8	140.0	31,859	4,310,887	135.31	115.2	115.7	117.2	112.8	117.2	38,069	113.24	0.66%
2022-06-17	136.7	136.7	136.8	135.9	138.0	50,170	6,844,472	136.43	114.4	114.4	114.5	113.7	115.5	59,950	114.17	-0.65%
2022-06-16	137.6	137.6	137.7	137.3	139.5	20,314	2,803,089	137.99	115.2	115.2	115.2	114.9	116.7	24,274	115.48	0.00%
2022-06-15	137.6	137.5	137.6	137.6	140.0	56,501	7,817,925	138.37	115.2	115.1	115.2	115.2	117.2	67,515	115.80	-1.57%
2022-06-14	139.8	139.0	139.8	137.0	140.1	36,740	5,106,920	139.00	117.0	116.3	117.0	114.7	117.2	43,902	116.33	0.00%
2022-06-13	139.8	139.8	140.0	139.0	143.3	61,610	8,647,878	140.36	117.0	117.0	117.2	116.3	119.9	73,620	117.47	-3.12%
2022-06-10	144.3	144.2	144.9	143.7	146.0	7,700	1,112,470	144.48	120.8	120.7	121.3	120.3	122.2	9,201	120.91	-1.70%
2022-06-09	146.8	146.0	146.8	145.8	147.1	11,389	1,667,181	146.39	122.9	122.2	122.9	122.0	123.1	13,609	122.51	0.34%
2022-06-08	146.3	146.3	147.1	146.2	147.5	20,992	3,082,470	146.84	122.4	122.4	123.1	122.4	123.4	25,084	122.89	-0.27%
2022-06-07	146.7	145.7	146.7	145.0	146.9	15,027	2,191,780	145.86	122.8	121.9	122.8	121.3	122.9	17,956	122.06	0.89%
2022-06-06	145.4	145.1	145.4	143.3	145.9	14,815	2,144,998	144.79	121.7	121.4	121.7	119.9	122.1	17,703	121.17	0.28%
2022-06-02	145.0	145.0	145.6	144.8	146.5	4,406	640,460	145.36	121.3	121.3	121.8	121.2	122.6	5,265	121.65	-0.41%
2022-06-01	145.6	145.5	145.6	144.4	146.2	18,700	2,715,970	145.24	121.8	121.8	121.8	120.8	122.4	22,345	121.55	1.61%
2022-05-31	143.3	143.3	144.4	143.3	144.8	21,284	3,063,196	143.92	119.9	119.9	120.8	119.9	121.2	25,433	120.44	-0.07%
2022-05-30	143.4	143.4	143.5	142.1	144.0	28,492	4,080,092	143.20	120.0	120.0	120.1	118.9	120.5	34,046	119.84	1.49%
2022-05-27	141.3	141.0	141.3	139.8	141.4	25,410	3,577,677	140.80	118.2	118.0	118.2	117.0	118.3	30,363	117.83	1.51%
2022-05-26	139.2	139.2	139.6	139.0	139.6	6,723	936,003	139.22	116.5	116.5	116.8	116.3	116.8	8,034	116.51	-0.43%
2022-05-25	139.8	139.4	139.8	139.0	139.9	5,901	823,813	139.61	117.0	116.7	117.0	116.3	117.1	7,051	116.83	0.43%
2022-05-24	139.2	139.1	139.2	138.5	141.0	28,041	3,915,077	139.62	116.5	116.4	116.5	115.9	118.0	33,507	116.84	0.59%
2022-05-23	140.4	140.3	140.4	139.9	141.0	50,500	7,090,120	140.40	115.8	115.7	115.8	115.4	116.3	61,223	115.81	-0.92%
2022-05-20	141.7	141.6	141.7	140.0	143.0	29,119	4,115,742	141.34	116.9	116.8	116.9	115.5	118.0	35,302	116.59	1.14%
2022-05-19	140.1	140.0	140.1	139.1	142.8	28,759	4,030,161	140.14	115.6	115.5	115.6	114.7	117.8	34,866	115.59	-1.89%
2022-05-18	142.8	142.7	142.8	140.0	144.0	40,720	5,815,500	142.82	117.8	117.7	117.8	115.5	118.8	49,367	117.80	2.22%
2022-05-17	139.7	139.7	139.8	137.3	140.5	48,623	6,791,801	139.68	115.2	115.2	115.3	113.3	115.9	58,948	115.22	2.12%
2022-05-16	136.8	136.8	136.9	136.6	138.8	64,460	8,847,896	137.26	112.8	112.8	112.9	112.7	114.5	78,148	113.22	-0.58%
2022-05-13	137.6	137.6	137.9	136.0	142.0	351,851	48,396,774	137.55	113.5	113.5	113.7	112.2	117.1	426,564	113.46	-7.15%
2022-05-12	148.2	148.1	148.2	147.5	152.0	51,606	7,694,573	149.10	122.2	122.2	122.2	121.7	125.4	62,564	122.99	-1.40%
2022-05-11	150.3	150.3	150.8	149.4	151.9	24,548	3,697,767	150.63	124.0	124.0	124.4	123.2	125.3	29,761	124.25	0.13%
2022-05-10	150.1	150.0	150.9	149.5	152.0	34,423	5,177,347	150.40	123.8	123.7	124.5	123.3	125.4	41,732	124.06	-1.38%
2022-05-06	152.2	152.3	152.5	152.0	156.4	27,521	4,213,244	153.09	125.5	125.6	125.8	125.4	129.0	33,365	126.28	-2.50%
2022-05-05	156.1	156.0	156.2	155.6	157.9	9,404	1,472,361	156.57	128.8	128.7	128.8	128.3	130.2	11,401	129.14	0.90%
2022-05-04	154.7	154.6	154.7	153.5	155.3	17,500	2,707,980	154.74	127.6	127.5	127.6	126.6	128.1	21,216	127.64	0.72%
2022-05-03	153.6	153.5	153.8	153.0	156.8	36,300	5,584,760	153.85	126.7	126.6	126.9	126.2	129.3	44,008	126.90	-2.29%
2022-04-29	157.2	157.2	157.3	155.3	157.5	17,400	2,712,580	155.90	129.7	129.7	129.7	128.1	129.9	21,095	128.59	1.42%
2022-04-28	155.0	155.0	158.5	153.2	155.4	29,806	4,596,296	154.21	127.9	127.9	130.7	126.4	128.2	36,135	127.20	0.00%
2022-04-27	155.0	154.7	155.0	154.2	158.5	24,821	3,852,495	155.21	127.9	127.6	127.9	127.2	130.7	30,092	128.03	-1.90%
2022-04-26	158.0	157.5	158.1	158.0	160.4	13,798	2,195,757	159.14	130.3	129.9	130.4	130.3	132.3	16,728	131.26	-0.63%
2022-04-25	159.0	159.0	159.5	158.4	163.6	25,000	3,992,130	159.69	131.2	131.2	131.6	130.7	134.9	30,309	131.72	-3.87%
2022-04-22	165.4	165.0	165.4	165.2	167.6	11,440	1,895,215	165.67	136.4	136.1	136.4	136.3	138.2	13,869	136.65	-1.19%
2022-04-21	167.4	167.0	167.5	166.0	167.5	39,817	6,659,517	167.25	138.1	137.7	138.2	136.9	138.2	48,272	137.96	1.03%
2022-04-20	165.7	165.1	166.1	165.0	167.1	5,781	957,603	165.65	136.7	136.2	137.0	136.1	137.8	7,009	136.63	-0.30%
2022-04-19	166.2	165.5	166.2	163.7	166.7	25,156	4,179,688	166.15	137.1	136.5	137.1	135.0	137.5	30,498	137.05	0.79%
2022-04-14	164.9	164.8	166.4	164.9	166.9	29,314	4,863,085	165.90	136.0	135.9	137.3	136.0	137.7	35,539	136.84	-0.66%
2022-04-13	166.0	163.2	166.0	164.5	166.4	11,915	1,972,378	165.54	136.9	134.6	136.9	135.7	137.3	14,445	136.54	0.73%
2022-04-12	164.8	164.7	165.3	164.8	166.3	9,567	1,580,651	165.22	135.9	135.9	136.3	135.9	137.2	11,598	136.28	-0.60%
2022-04-11	165.8	165.1	165.8	164.2	167.0	17,037	2,820,560	165.55	136.8	136.2	136.8	135.4	137.7	20,655	136.56	1.10%
2022-04-08	164.0	164.0	164.5	163.6	165.0	6,582	1,078,262	163.82	135.3	135.3	135.7	134.9	136.1	7,980	135.13	-0.79%
2022-04-07	165.3	164.8	165.6	164.5	166.9	13,265	2,189,075	165.03	136.3	135.9	136.6	135.7	137.7	16,082	136.12	-0.54%
2022-04-06	166.2	166.2	166.5	166.0	166.9	17,075	2,843,739	166.54	137.1	137.1	137.3	136.9	137.7	20,701	137.37	0.00%
2022-04-04	166.2	166.0	166.3	165.3	166.2	23,816	3,950,062	165.86	137.1	136.9	137.2	136.3	137.1	28,873	136.81	0.12%
2022-04-01	166.0	165.5	166.0	165.6	166.5	23,996	3,981,786	165.94	136.9	136.5	136.9	136.6	137.3	29,091	136.87	-0.60%
2022-03-31	167.0	166.7	167.0	166.0	167.5	33,933	5,656,822	166.71	137.7	137.5	137.7	136.9	138.2	41,138	137.51	0.85%
2022-03-30	165.6	165.5	165.6	165.5	166.4	23,413	3,881,488	165.78	136.6	136.5	136.6	136.5	137.3	28,385	136.75	0.36%
2022-03-29	165.0	164.5	164.8	164.0	165.4	34,563	5,697,349	164.84	136.1	135.7	135.9	135.3	136.4	41,902	135.97	0.86%
2022-03-28	163.6	163.1	163.6	163.0	163.9	25,695	4,200,844	163.49	134.9	134.5	134.9	134.5	135.2	31,151	134.85	0.93%
2022-03-25	162.1	161.5	162.1	161.5	163.0	12,368	2,004,472	162.07	133.7	133.2	133.7	133.2	134.5	14,994	133.68	-0.18%
2022-03-24	162.4	161.7	162.4	161.8	162.5	13,537	2,194,718	162.13	134.0	133.4	134.0	133.5	134.0	16,411	133.73	-0.18%
2022-03-23	162.7	162.4	162.7	161.5	163.5	38,023	6,186,331	162.70	134.2	134.0	134.2	133.2	134.9	46,097	134.20	1.75%
2022-03-22	159.9	159.7	159.9	159.5	159.9	12,500	1,997,160	159.77	131.9	131.7	131.9	131.6	131.9	15,154	131.79	0.82%
2022-03-21	158.6	158.4	158.6	158.0	160.0	30,896	4,918,032	159.18	130.8	130.7	130.8	130.3	132.0	37,457	131.30	0.38%
2022-03-18	158.0	158.0	158.6	157.9	159.0	9,042	1,432,373	158.41	130.3	130.3	130.8	130.2	131.2	10,962	130.67	0.19%
2022-03-17	157.7	157.7	157.8	154.7	157.9	22,600	3,534,375	156.39	130.1	130.1	130.2	127.6	130.2	27,399	129.00	3.89%
2022-03-16	151.8	151.8	152.0	150.1	152.0	31,311	4,729,521	151.05	125.2	125.2	125.4	123.8	125.4	37,960	124.59	-0.98%
2022-03-15	153.3	152.8	153.3	152.1	154.2	32,242	4,946,631	153.42	126.4	126.0	126.4	125.5	127.2	39,088	126.55	-1.48%
2022-03-14	155.6	155.4	155.6	152.2	155.6	26,712	4,137,166	154.88	128.3	128.2	128.3	125.5	128.3	32,384	127.75	1.57%
2022-03-11	153.2	153.2	153.8	152.9	154.5	11,510	1,770,399	153.81	126.4	126.4	126.9	126.1	127.4	13,954	126.87	-0.71%
2022-03-10	154.3	153.7	154.5	153.0	154.5	10,928	1,680,894	153.82	127.3	126.8	127.4	126.2	127.4	13,248	126.87	1.65%
2022-03-09	151.8	151.5	152.5	150.5	152.0	7,732	1,170,194	151.34	125.2	125.0	125.8	124.1	125.4	9,374	124.84	0.93%
2022-03-08	150.4	150.0	150.4	149.6	153.0	17,457	2,627,951	150.54	124.1	123.7	124.1	123.4	126.2	21,164	124.17	-0.92%
2022-03-07	151.8	151.4	153.0	150.9	153.5	21,605	3,279,092	151.77	125.2	124.9	126.2	124.5	126.6	26,193	125.19	-2.32%
2022-03-04	155.4	155.2	155.4	154.0	155.8	16,577	2,564,733	154.72	128.2	128.0	128.2	127.0	128.5	20,097	127.62	-0.38%
2022-03-03	156.0	156.0	156.2	153.5	156.3	8,017	1,246,659	155.50	128.7	128.7	128.8	126.6	128.9	9,719	128.27	2.50%
2022-03-02	152.2	152.0	152.6	152.0	156.6	25,872	3,971,747	153.52	125.5	125.4	125.9	125.4	129.2	31,366	126.63	-3.79%
2022-03-01	158.2	158.2	158.4	156.0	158.9	30,909	4,859,209	157.21	130.5	130.5	130.7	128.7	131.1	37,472	129.67	2.06%
2022-02-28	155.0	154.8	155.0	154.0	155.0	16,387	2,530,307	154.41	127.9	127.7	127.9	127.0	127.9	19,867	127.36	0.06%
2022-02-25	154.9	154.4	154.9	154.1	156.9	36,800	5,711,400	155.20	127.8	127.4	127.8	127.1	129.4	44,614	128.02	-0.32%
2022-02-24	155.4	155.1	155.4	154.8	161.3	45,985	7,213,681	156.87	128.2	127.9	128.2	127.7	133.0	55,750	129.39	-3.78%
2022-02-23	161.5	161.4	162.6	160.0	162.8	13,568	2,188,696	161.31	133.2	133.1	134.1	132.0	134.3	16,449	133.06	0.75%
2022-02-22	160.3	160.0	160.3	159.1	163.7	34,122	5,469,145	160.28	132.2	132.0	132.2	131.2	135.0	41,368	132.21	-2.31%
2022-02-21	166.1	166.1	166.3	164.9	166.5	11,400	1,889,950	165.79	135.4	135.4	135.5	134.4	135.7	13,990	135.10	-0.24%
2022-02-18	166.5	166.2	166.9	165.3	166.5	18,900	3,136,600	165.96	135.7	135.4	136.0	134.7	135.7	23,193	135.24	-0.48%
2022-02-17	167.3	167.2	167.3	166.8	168.5	9,479	1,587,324	167.46	136.3	136.2	136.3	135.9	137.3	11,632	136.46	-0.65%
2022-02-16	168.4	168.3	168.4	166.6	168.5	23,757	3,991,264	168.00	137.2	137.1	137.2	135.8	137.3	29,154	136.90	1.81%
2022-02-15	165.4	165.4	165.5	165.0	166.9	29,308	4,863,642	165.95	134.8	134.8	134.9	134.5	136.0	35,966	135.23	-1.02%
2022-02-14	167.1	166.9	167.1	166.2	168.1	24,630	4,116,293	167.13	136.2	136.0	136.2	135.4	137.0	30,225	136.19	-1.01%
2022-02-11	168.8	168.6	168.8	167.0	169.7	100,827	17,015,493	168.76	137.6	137.4	137.6	136.1	138.3	123,731	137.52	1.87%
2022-02-10	165.7	165.7	165.8	163.5	165.8	49,562	8,189,841	165.24	135.0	135.0	135.1	133.2	135.1	60,821	134.66	1.66%
2022-02-09	163.0	162.9	163.0	162.1	163.0	40,071	6,514,978	162.59	132.8	132.7	132.8	132.1	132.8	49,174	132.49	0.62%
2022-02-08	162.0	161.9	162.0	161.3	162.8	29,073	4,710,898	162.04	132.0	131.9	132.0	131.4	132.7	35,677	132.04	0.43%
2022-02-07	161.3	161.1	161.4	160.7	162.0	22,100	3,562,300	161.19	131.4	131.3	131.5	131.0	132.0	27,120	131.35	-0.06%
2022-02-04	161.4	161.0	161.4	160.0	162.0	53,046	8,569,748	161.55	131.5	131.2	131.5	130.4	132.0	65,096	131.65	1.64%
2022-01-31	158.8	158.8	159.6	157.8	158.8	10,100	1,599,270	158.34	129.4	129.4	130.1	128.6	129.4	12,394	129.03	-0.06%
2022-01-28	158.9	158.8	158.9	158.2	159.6	25,826	4,100,802	158.79	129.5	129.4	129.5	128.9	130.1	31,693	129.39	1.99%
2022-01-27	155.8	155.7	156.7	155.0	156.3	9,816	1,528,177	155.68	127.0	126.9	127.7	126.3	127.4	12,046	126.86	0.39%
2022-01-26	155.2	155.3	155.9	155.0	156.3	6,315	982,091	155.52	126.5	126.6	127.0	126.3	127.4	7,750	126.73	1.37%
2022-01-25	153.1	152.5	153.1	153.0	155.6	40,854	6,286,230	153.87	124.8	124.3	124.8	124.7	126.8	50,135	125.39	-2.55%
2022-01-24	157.1	156.6	157.2	154.4	158.0	31,466	4,926,294	156.56	128.0	127.6	128.1	125.8	128.8	38,614	127.58	-0.88%
2022-01-21	158.5	158.3	158.5	158.0	160.0	20,228	3,205,991	158.49	129.2	129.0	129.2	128.8	130.4	24,823	129.15	-0.50%
2022-01-20	159.3	159.4	159.9	159.1	161.1	10,576	1,689,246	159.72	129.8	129.9	130.3	129.6	131.3	12,978	130.16	-0.62%
2022-01-19	160.3	160.2	160.3	160.2	162.0	35,496	5,703,165	160.67	130.6	130.5	130.6	130.5	132.0	43,559	130.93	-1.05%
2022-01-18	162.0	161.8	162.0	161.0	162.3	54,056	8,737,602	161.64	132.0	131.8	132.0	131.2	132.3	66,336	131.72	1.89%
2022-01-17	159.0	159.0	160.2	159.0	160.2	37,439	5,982,996	159.81	129.6	129.6	130.5	129.6	130.5	45,944	130.22	0.06%
2022-01-14	158.9	159.0	159.6	158.9	159.9	34,938	5,574,027	159.54	129.5	129.6	130.1	129.5	130.3	42,875	130.01	-0.19%
2022-01-13	159.2	158.5	159.2	158.9	159.8	14,937	2,376,270	159.09	129.7	129.2	129.7	129.5	130.2	18,330	129.64	0.25%
2022-01-12	158.8	159.0	159.3	158.1	159.4	71,090	11,297,259	158.91	129.4	129.6	129.8	128.8	129.9	87,239	129.50	1.15%
2022-01-11	157.0	156.5	157.0	156.3	157.4	17,343	2,718,984	156.78	127.9	127.5	127.9	127.4	128.3	21,283	127.76	0.51%
2022-01-10	156.2	156.2	156.3	154.5	156.4	53,033	8,269,576	155.93	127.3	127.3	127.4	125.9	127.4	65,080	127.07	1.83%
2022-01-07	153.4	153.2	153.5	152.0	154.0	38,748	5,942,446	153.36	125.0	124.8	125.1	123.9	125.5	47,550	124.97	0.46%
2022-01-06	152.7	152.0	152.6	150.0	153.0	30,297	4,586,809	151.39	124.4	123.9	124.4	122.2	124.7	37,179	123.37	1.13%
2022-01-05	151.0	150.9	151.0	148.8	152.0	44,506	6,711,117	150.79	123.0	123.0	123.0	121.3	123.9	54,616	122.88	2.03%
2022-01-04	148.0	147.5	148.0	147.1	148.0	28,727	4,241,471	147.65	120.6	120.2	120.6	119.9	120.6	35,253	120.32	0.75%
2022-01-03	146.9	146.9	147.0	146.5	147.6	13,238	1,945,492	146.96	119.7	119.7	119.8	119.4	120.3	16,245	119.76	-0.41%
2021-12-31	147.5	147.0	147.6	147.0	147.9	9,213	1,356,582	147.25	120.2	119.8	120.3	119.8	120.5	11,306	119.99	0.96%
2021-12-30	146.1	146.0	146.5	145.6	146.5	21,312	3,111,671	146.01	119.1	119.0	119.4	118.6	119.4	26,153	118.98	0.62%
2021-12-29	145.2	145.0	145.4	144.3	145.2	15,002	2,168,470	144.55	118.3	118.2	118.5	117.6	118.3	18,410	117.79	0.62%
2021-12-28	144.3	144.2	145.0	144.0	145.4	15,420	2,230,762	144.67	117.6	117.5	118.2	117.3	118.5	18,923	117.89	0.35%
2021-12-24	143.8	143.8	144.0	143.5	144.0	2,733	393,116	143.84	117.2	117.2	117.3	116.9	117.3	3,354	117.21	0.56%
2021-12-23	143.0	141.8	143.9	143.0	144.6	7,064	1,016,124	143.85	116.5	115.6	117.3	116.5	117.8	8,669	117.22	-0.63%
2021-12-22	143.9	142.6	144.0	142.0	144.5	5,300	756,100	142.66	117.3	116.2	117.3	115.7	117.8	6,504	116.25	1.91%
2021-12-21	141.2	141.2	142.0	141.0	143.0	14,062	1,997,996	142.08	115.1	115.1	115.7	114.9	116.5	17,256	115.78	-0.56%
2021-12-20	142.0	141.5	142.0	140.2	144.0	22,624	3,209,256	141.85	115.7	115.3	115.7	114.2	117.3	27,763	115.59	-1.39%
2021-12-17	144.0	143.8	144.2	143.3	144.8	14,603	2,100,054	143.81	117.3	117.2	117.5	116.8	118.0	17,920	117.19	-0.55%
2021-12-16	144.8	144.5	145.0	144.5	145.0	4,971	719,038	144.65	118.0	117.8	118.2	117.8	118.2	6,100	117.87	0.14%
2021-12-15	144.6	144.6	145.0	144.5	147.4	12,563	1,823,296	145.13	117.8	117.8	118.2	117.8	120.1	15,417	118.27	0.07%
2021-12-14	144.5	144.3	144.5	144.0	147.5	22,830	3,331,343	145.92	117.8	117.6	117.8	117.3	120.2	28,016	118.91	-2.36%
2021-12-13	148.0	147.8	148.0	147.0	150.0	9,016	1,338,746	148.49	120.6	120.4	120.6	119.8	122.2	11,064	121.00	1.16%
2021-12-10	146.3	146.3	146.8	146.3	147.6	2,305	337,986	146.63	119.2	119.2	119.6	119.2	120.3	2,829	119.49	-0.34%
2021-12-09	146.8	146.7	146.8	146.6	146.8	7,519	1,102,552	146.64	119.6	119.5	119.6	119.5	119.6	9,227	119.49	0.20%
2021-12-08	146.5	146.5	147.1	146.0	147.1	5,816	852,734	146.62	119.4	119.4	119.9	119.0	119.9	7,137	119.48	0.62%
2021-12-07	145.6	145.4	145.6	144.1	145.8	7,129	1,035,479	145.25	118.6	118.5	118.6	117.4	118.8	8,748	118.36	1.46%
2021-12-06	143.5	143.2	143.5	143.5	144.0	6,813	979,325	143.74	116.9	116.7	116.9	116.9	117.3	8,361	117.13	0.00%
2021-12-03	143.5	143.5	143.9	143.2	144.9	10,026	1,440,638	143.69	116.9	116.9	117.3	116.7	118.1	12,304	117.09	0.21%
2021-12-02	143.2	143.2	143.3	143.2	145.4	39,200	5,641,520	143.92	116.7	116.7	116.8	116.7	118.5	48,105	117.28	-0.56%
2021-12-01	144.0	143.7	144.0	142.8	144.8	45,100	6,474,000	143.55	117.3	117.1	117.3	116.4	118.0	55,345	116.98	-1.50%
2021-11-30	146.2	146.2	146.4	146.0	148.8	25,800	3,792,950	147.01	119.1	119.1	119.3	119.0	121.3	31,661	119.80	-1.73%
2021-11-29	150.8	150.8	151.0	150.5	152.1	27,500	4,151,070	150.95	121.2	121.2	121.4	121.0	122.3	34,208	121.35	-0.85%
2021-11-26	152.1	152.1	152.2	152.0	155.0	14,336	2,191,074	152.84	122.3	122.3	122.4	122.2	124.6	17,833	122.87	-0.59%
2021-11-25	153.0	153.0	153.5	152.6	153.8	3,515	537,667	152.96	123.0	123.0	123.4	122.7	123.6	4,372	122.97	0.13%
2021-11-24	152.8	152.4	152.9	152.0	153.0	8,740	1,333,303	152.55	122.8	122.5	122.9	122.2	123.0	10,872	122.64	0.59%
2021-11-23	151.9	151.4	152.0	151.0	152.8	38,925	5,916,712	152.00	122.1	121.7	122.2	121.4	122.8	48,420	122.20	-0.59%
2021-11-22	152.8	152.8	153.0	152.0	155.4	35,600	5,455,257	153.24	122.8	122.8	123.0	122.2	124.9	44,284	123.19	-2.05%
2021-11-19	156.0	156.0	156.7	155.0	156.9	9,449	1,475,401	156.14	125.4	125.4	126.0	124.6	126.1	11,754	125.52	-1.27%
2021-11-18	158.0	157.3	158.0	156.9	158.8	4,525	713,539	157.69	127.0	126.5	127.0	126.1	127.7	5,629	126.77	-0.94%
2021-11-17	159.5	159.5	159.6	157.0	159.5	54,479	8,656,442	158.90	128.2	128.2	128.3	126.2	128.2	67,768	127.74	2.57%
2021-11-16	155.5	155.4	156.1	155.4	156.5	27,976	4,366,898	156.09	125.0	124.9	125.5	124.9	125.8	34,800	125.48	0.32%
2021-11-15	155.0	155.0	155.5	153.6	155.9	7,998	1,235,170	154.43	124.6	124.6	125.0	123.5	125.3	9,949	124.15	-0.51%
2021-11-12	155.8	155.5	156.0	154.2	155.8	3,006	467,250	155.44	125.2	125.0	125.4	124.0	125.2	3,739	124.96	-0.19%
2021-11-11	156.1	156.0	156.2	154.7	156.2	26,341	4,100,163	155.66	125.5	125.4	125.6	124.4	125.6	32,766	125.13	0.71%
2021-11-10	155.0	154.6	155.0	154.1	156.0	4,877	756,477	155.11	124.6	124.3	124.6	123.9	125.4	6,067	124.69	0.00%
2021-11-09	155.0	155.0	155.3	154.2	156.0	13,528	2,096,205	154.95	124.6	124.6	124.8	124.0	125.4	16,828	124.57	1.57%
2021-11-08	152.6	152.4	152.9	151.7	154.0	33,444	5,119,812	153.09	122.7	122.5	122.9	122.0	123.8	41,602	123.07	1.26%
2021-11-05	150.7	150.7	151.8	148.6	152.0	29,831	4,504,350	151.00	121.1	121.1	122.0	119.5	122.2	37,108	121.39	-2.40%
2021-11-04	154.4	154.4	154.8	153.1	154.8	7,453	1,148,898	154.15	124.1	124.1	124.4	123.1	124.4	9,271	123.92	0.98%
2021-11-03	152.9	152.9	153.9	152.5	154.8	6,193	947,912	153.06	122.9	122.9	123.7	122.6	124.4	7,704	123.05	-1.23%
2021-11-02	154.8	153.6	154.8	153.6	154.8	35,328	5,443,885	154.10	124.4	123.5	124.4	123.5	124.4	43,946	123.88	1.51%
2021-11-01	152.5	152.3	152.5	152.0	153.8	8,986	1,370,721	152.54	122.6	122.4	122.6	122.2	123.6	11,178	122.63	-0.97%
2021-10-29	154.0	154.0	154.7	153.4	154.8	5,100	785,500	154.02	123.8	123.8	124.4	123.3	124.4	6,344	123.82	-0.52%
2021-10-28	154.8	154.5	154.8	154.2	155.8	6,240	965,900	154.79	124.4	124.2	124.4	124.0	125.2	7,762	124.44	-1.40%
2021-10-27	157.0	156.0	157.0	155.7	157.0	4,897	765,985	156.42	126.2	125.4	126.2	125.2	126.2	6,092	125.75	0.00%
2021-10-26	157.0	156.2	157.0	155.8	157.7	3,648	570,369	156.35	126.2	125.6	126.2	125.2	126.8	4,538	125.69	0.00%
2021-10-25	157.0	156.8	157.0	156.7	157.0	11,703	1,836,389	156.92	126.2	126.1	126.2	126.0	126.2	14,558	126.14	0.19%
2021-10-22	156.7	155.9	156.7	155.9	156.8	7,952	1,242,190	156.21	126.0	125.3	126.0	125.3	126.1	9,892	125.58	0.06%
2021-10-21	156.6	156.0	156.6	155.3	156.9	21,448	3,350,130	156.20	125.9	125.4	125.9	124.8	126.1	26,680	125.57	0.38%
2021-10-20	156.0	155.2	156.0	154.8	156.7	17,720	2,761,430	155.84	125.4	124.8	125.4	124.4	126.0	22,043	125.28	0.00%
2021-10-19	156.0	154.2	156.0	154.5	156.2	6,832	1,065,260	155.92	125.4	124.0	125.4	124.2	125.6	8,499	125.35	0.06%
2021-10-18	155.9	155.6	156.0	155.3	156.2	12,574	1,956,690	155.61	125.3	125.1	125.4	124.8	125.6	15,641	125.10	0.26%
2021-10-15	155.5	155.3	155.5	152.8	161.0	35,632	5,522,707	154.99	125.0	124.8	125.0	122.8	129.4	44,324	124.60	2.30%
2021-10-12	152.0	151.5	152.0	151.5	152.5	6,307	958,847	152.03	122.2	121.8	122.2	121.8	122.6	7,845	122.22	0.33%
2021-10-11	151.5	151.5	152.0	151.0	152.0	41,805	6,327,442	151.36	121.8	121.8	122.2	121.4	122.2	52,003	121.68	0.80%
2021-10-08	150.3	150.3	150.5	150.1	152.2	4,406	667,132	151.41	120.8	120.8	121.0	120.7	122.4	5,481	121.72	-1.12%
2021-10-07	152.0	151.0	152.0	150.2	152.5	8,712	1,320,794	151.61	122.2	121.4	122.2	120.7	122.6	10,837	121.88	0.73%
2021-10-06	150.9	150.9	151.3	149.5	151.4	54,395	8,185,538	150.48	121.3	121.3	121.6	120.2	121.7	67,664	120.97	1.14%
2021-10-05	149.2	149.2	149.9	148.8	150.5	21,961	3,283,824	149.53	119.9	119.9	120.5	119.6	121.0	27,318	120.21	0.34%
2021-10-04	148.7	148.7	149.7	148.2	150.0	41,165	6,132,080	148.96	119.5	119.5	120.3	119.1	120.6	51,207	119.75	-1.46%
2021-09-30	150.9	150.6	151.9	149.4	151.0	41,349	6,201,733	149.99	121.3	121.1	122.1	120.1	121.4	51,435	120.57	-0.40%
2021-09-29	151.5	151.0	151.7	149.8	152.4	44,952	6,773,544	150.68	121.8	121.4	122.0	120.4	122.5	55,917	121.13	-0.66%
2021-09-28	152.5	152.8	152.9	151.0	153.0	66,799	10,164,140	152.16	122.6	122.8	122.9	121.4	123.0	83,094	122.32	1.67%
2021-09-27	150.0	149.8	150.0	148.9	152.0	21,962	3,292,841	149.93	120.6	120.4	120.6	119.7	122.2	27,319	120.53	1.01%
2021-09-24	148.5	147.0	150.0	148.5	150.8	27,479	4,115,172	149.76	119.4	118.2	120.6	119.4	121.2	34,182	120.39	1.30%
2021-09-23	146.6	146.6	146.7	145.8	148.0	18,720	2,741,640	146.46	117.9	117.9	117.9	117.2	119.0	23,286	117.74	-0.81%
2021-09-21	147.8	147.0	148.5	146.0	147.8	11,426	1,681,532	147.17	118.8	118.2	119.4	117.4	118.8	14,213	118.31	0.14%
2021-09-20	147.6	147.5	147.6	147.2	150.1	10,100	1,497,320	148.25	118.7	118.6	118.7	118.3	120.7	12,564	119.18	-2.89%
2021-09-17	152.0	152.0	152.6	150.8	152.6	7,600	1,154,960	151.97	122.2	122.2	122.7	121.2	122.7	9,454	122.17	0.20%
2021-09-16	151.7	151.7	152.0	150.6	152.1	31,200	4,723,090	151.38	122.0	122.0	122.2	121.1	122.3	38,811	121.70	1.27%
2021-09-15	149.8	149.7	150.0	149.6	152.3	5,851	879,021	150.23	120.4	120.3	120.6	120.3	122.4	7,278	120.77	-1.12%
2021-09-14	151.5	150.7	151.8	150.7	151.8	7,970	1,205,247	151.22	121.8	121.1	122.0	121.1	122.0	9,914	121.57	0.60%
2021-09-13	150.6	150.5	151.0	150.0	151.2	6,948	1,048,549	150.91	121.1	121.0	121.4	120.6	121.5	8,643	121.32	-0.26%
2021-09-10	151.0	150.8	151.0	150.0	151.2	3,300	497,550	150.77	121.4	121.2	121.4	120.6	121.5	4,105	121.21	0.67%
2021-09-09	150.0	150.0	150.5	149.7	151.6	3,741	563,449	150.61	120.6	120.6	121.0	120.3	121.9	4,654	121.08	-1.32%
2021-09-08	152.0	150.1	152.4	151.5	152.4	10,339	1,571,040	151.95	122.2	120.7	122.5	121.8	122.5	12,861	122.15	-0.07%
2021-09-07	152.1	151.3	152.4	151.3	152.4	1,646	249,557	151.61	122.3	121.6	122.5	121.6	122.5	2,048	121.88	0.53%
2021-09-06	151.3	151.2	151.3	151.0	151.8	1,597	241,651	151.32	121.6	121.5	121.6	121.4	122.0	1,987	121.64	0.07%
2021-09-03	151.2	151.0	151.6	151.1	151.6	5,492	830,834	151.28	121.5	121.4	121.9	121.5	121.9	6,832	121.61	0.00%
2021-09-02	151.2	150.6	151.2	150.5	153.0	11,700	1,772,690	151.51	121.5	121.1	121.5	121.0	123.0	14,554	121.80	-1.18%
2021-09-01	153.0	153.0	154.1	150.5	152.9	2,200	335,040	152.29	123.0	123.0	123.9	121.0	122.9	2,737	122.43	-0.33%
2021-08-31	153.5	153.2	153.7	152.8	154.0	3,358	514,457	153.20	123.4	123.2	123.6	122.8	123.8	4,177	123.16	-0.32%
2021-08-30	154.0	154.0	154.8	153.6	155.0	6,380	985,790	154.51	123.8	123.8	124.4	123.5	124.6	7,936	124.21	0.39%
2021-08-27	153.4	153.1	154.8	153.3	154.8	8,030	1,233,175	153.57	123.3	123.1	124.4	123.2	124.4	9,989	123.46	-0.52%
2021-08-26	154.2	154.0	154.7	153.5	155.0	16,237	2,505,479	154.31	124.0	123.8	124.4	123.4	124.6	20,198	124.05	0.39%
2021-08-25	153.6	152.9	153.6	153.0	153.6	1,447	221,784	153.27	123.5	122.9	123.5	123.0	123.5	1,800	123.22	0.00%
2021-08-24	153.6	153.2	153.6	152.5	153.8	15,286	2,337,558	152.92	123.5	123.2	123.5	122.6	123.6	19,015	122.93	1.32%
2021-08-23	151.6	151.1	151.9	149.5	152.9	9,605	1,455,942	151.58	121.9	121.5	122.1	120.2	122.9	11,948	121.86	1.74%
2021-08-20	149.0	148.5	149.0	149.0	151.3	9,831	1,470,755	149.60	119.8	119.4	119.8	119.8	121.6	12,229	120.27	-1.52%
2021-08-19	151.3	151.3	151.8	151.2	152.2	9,910	1,504,470	151.81	121.6	121.6	122.0	121.5	122.4	12,327	122.04	-1.11%
2021-08-18	153.0	152.9	153.2	153.0	154.0	9,587	1,469,245	153.25	123.0	122.9	123.2	123.0	123.8	11,926	123.20	-0.65%
2021-08-17	154.0	154.0	154.5	154.0	156.9	11,911	1,839,434	154.43	123.8	123.8	124.2	123.8	126.1	14,817	124.15	-1.53%
2021-08-16	156.4	156.4	156.5	155.1	156.7	19,194	2,995,253	156.05	125.7	125.7	125.8	124.7	126.0	23,876	125.45	0.28%
2021-08-13	157.7	157.6	157.7	157.3	158.0	21,625	3,409,587	157.67	125.4	125.3	125.4	125.1	125.6	27,200	125.35	0.45%
2021-08-12	157.0	157.0	157.1	156.2	157.0	27,128	4,251,236	156.71	124.8	124.8	124.9	124.2	124.8	34,122	124.59	0.96%
2021-08-11	155.5	155.3	155.5	155.1	156.0	17,551	2,732,812	155.71	123.6	123.5	123.6	123.3	124.0	22,076	123.79	0.19%
2021-08-10	155.2	155.1	155.3	154.5	155.9	13,060	2,023,790	154.96	123.4	123.3	123.5	122.8	123.9	16,427	123.20	0.13%
2021-08-09	155.0	155.0	155.2	153.0	155.2	28,440	4,398,478	154.66	123.2	123.2	123.4	121.6	123.4	35,772	122.96	1.44%
2021-08-06	152.8	152.8	153.0	152.0	153.0	12,230	1,864,959	152.49	121.5	121.5	121.6	120.8	121.6	15,383	121.23	1.66%
2021-08-05	150.3	150.3	150.9	149.9	151.5	19,057	2,868,018	150.50	119.5	119.5	120.0	119.2	120.4	23,970	119.65	0.80%
2021-08-04	149.1	148.6	149.4	148.0	149.9	6,660	990,949	148.79	118.5	118.1	118.8	117.7	119.2	8,377	118.29	-0.13%
2021-08-03	149.3	149.1	149.3	149.0	149.7	7,458	1,113,601	149.32	118.7	118.5	118.7	118.5	119.0	9,381	118.71	-0.27%
2021-08-02	149.7	149.5	149.7	149.0	150.0	5,098	762,702	149.61	119.0	118.9	119.0	118.5	119.3	6,412	118.94	0.27%
2021-07-30	149.3	149.0	149.3	148.0	149.3	20,694	3,084,971	149.08	118.7	118.5	118.7	117.7	118.7	26,029	118.52	0.54%
2021-07-29	148.5	148.5	148.8	147.0	149.2	8,700	1,286,770	147.90	118.1	118.1	118.3	116.9	118.6	10,943	117.59	1.64%
2021-07-28	146.1	146.0	146.8	145.3	147.1	16,267	2,375,759	146.05	116.2	116.1	116.7	115.5	116.9	20,461	116.11	0.55%
2021-07-27	145.3	145.3	146.8	143.2	148.5	46,665	6,793,884	145.59	115.5	115.5	116.7	113.8	118.1	58,696	115.75	-1.02%
2021-07-26	146.8	146.8	147.3	146.5	147.6	13,700	2,013,570	146.98	116.7	116.7	117.1	116.5	117.3	17,232	116.85	-1.94%
2021-07-23	149.7	148.1	149.8	148.0	149.8	6,900	1,026,200	148.72	119.0	117.7	119.1	117.7	119.1	8,679	118.24	-0.07%
2021-07-22	149.8	149.2	150.0	146.8	150.0	13,048	1,944,115	149.00	119.1	118.6	119.3	116.7	119.3	16,412	118.46	2.53%
2021-07-21	146.1	145.6	146.5	145.1	146.8	6,500	950,000	146.15	116.2	115.8	116.5	115.4	116.7	8,176	116.20	0.90%
2021-07-20	144.8	144.8	145.0	144.8	147.0	60,083	8,719,612	145.13	115.1	115.1	115.3	115.1	116.9	75,573	115.38	-2.03%
2021-07-19	147.8	147.8	147.9	147.0	149.0	69,600	10,289,000	147.83	117.5	117.5	117.6	116.9	118.5	87,544	117.53	-1.14%
2021-07-16	149.5	149.4	150.0	148.9	150.0	16,233	2,427,690	149.55	118.9	118.8	119.3	118.4	119.3	20,418	118.90	0.27%
2021-07-15	149.1	149.2	149.7	148.7	150.5	10,458	1,562,282	149.39	118.5	118.6	119.0	118.2	119.7	13,154	118.77	0.34%
2021-07-14	148.6	148.6	149.0	148.4	149.6	5,866	872,914	148.81	118.1	118.1	118.5	118.0	118.9	7,378	118.31	-0.93%
2021-07-13	150.0	150.2	150.4	149.5	151.2	23,122	3,470,421	150.09	119.3	119.4	119.6	118.9	120.2	29,083	119.33	0.40%
2021-07-12	149.4	148.6	149.5	147.0	149.9	16,030	2,384,266	148.74	118.8	118.1	118.9	116.9	119.2	20,163	118.25	1.08%
2021-07-09	147.8	147.8	148.8	146.8	148.9	30,868	4,546,856	147.30	117.5	117.5	118.3	116.7	118.4	38,826	117.11	-0.74%
2021-07-08	148.9	148.6	149.7	148.5	151.8	24,812	3,709,662	149.51	118.4	118.1	119.0	118.1	120.7	31,209	118.87	-1.91%
2021-07-07	151.8	151.6	152.1	151.0	152.9	18,800	2,856,850	151.96	120.7	120.5	120.9	120.0	121.6	23,647	120.81	-1.62%
2021-07-06	154.3	154.0	154.2	153.0	154.4	18,101	2,785,785	153.90	122.7	122.4	122.6	121.6	122.8	22,768	122.36	1.45%
2021-07-05	152.1	152.1	152.9	152.0	153.0	13,485	2,057,456	152.57	120.9	120.9	121.6	120.8	121.6	16,962	121.30	-0.33%
2021-07-02	152.6	152.6	153.0	151.7	154.0	13,384	2,039,690	152.40	121.3	121.3	121.6	120.6	122.4	16,835	121.16	0.39%
2021-06-30	152.0	152.0	153.1	151.8	152.5	8,026	1,220,448	152.06	120.8	120.8	121.7	120.7	121.2	10,095	120.89	-0.26%
2021-06-29	152.4	151.5	152.5	151.2	153.8	12,800	1,946,300	152.05	121.2	120.4	121.2	120.2	122.3	16,100	120.89	-0.91%
2021-06-28	153.8	153.2	154.9	152.1	155.8	22,368	3,446,667	154.09	122.3	121.8	123.2	120.9	123.9	28,135	122.51	1.18%
2021-06-25	152.0	151.6	152.0	149.5	152.8	16,469	2,498,915	151.73	120.8	120.5	120.8	118.9	121.5	20,715	120.63	1.67%
2021-06-24	149.5	149.2	150.0	149.0	150.6	18,337	2,744,907	149.69	118.9	118.6	119.3	118.5	119.7	23,065	119.01	-0.60%
2021-06-23	150.4	150.4	150.5	149.8	151.0	17,800	2,675,270	150.30	119.6	119.6	119.7	119.1	120.0	22,389	119.49	-0.66%
2021-06-22	151.4	151.0	151.5	150.3	151.9	20,724	3,129,146	150.99	120.4	120.0	120.4	119.5	120.8	26,067	120.04	1.41%
2021-06-21	149.3	149.3	149.5	148.3	152.4	53,408	7,978,952	149.40	118.7	118.7	118.9	117.9	121.2	67,177	118.77	-2.03%
2021-06-18	152.4	152.2	152.8	152.4	155.0	33,674	5,161,374	153.27	121.2	121.0	121.5	121.2	123.2	42,356	121.86	-1.74%
2021-06-17	155.1	155.1	155.2	155.1	157.0	19,520	3,040,074	155.74	123.3	123.3	123.4	123.3	124.8	24,553	123.82	-1.34%
2021-06-16	157.2	157.2	157.5	155.8	158.4	12,301	1,936,929	157.46	125.0	125.0	125.2	123.9	125.9	15,472	125.19	-0.13%
2021-06-15	157.4	157.0	157.9	156.8	159.2	31,036	4,879,200	157.21	125.1	124.8	125.5	124.7	126.6	39,038	124.99	-1.01%
2021-06-11	159.0	158.5	159.0	158.0	159.1	12,812	2,032,526	158.64	126.4	126.0	126.4	125.6	126.5	16,115	126.13	-0.13%
2021-06-10	159.2	159.1	159.3	159.2	161.0	10,300	1,644,260	159.64	126.6	126.5	126.6	126.6	128.0	12,955	126.92	-0.93%
2021-06-09	160.7	159.9	160.8	159.8	161.1	7,463	1,195,699	160.22	127.8	127.1	127.8	127.0	128.1	9,387	127.38	-0.56%
2021-06-08	161.6	160.5	161.6	160.0	161.6	8,171	1,312,040	160.57	128.5	127.6	128.5	127.2	128.5	10,278	127.66	0.56%
2021-06-07	160.7	160.7	161.6	160.5	161.1	6,412	1,029,849	160.61	127.8	127.8	128.5	127.6	128.1	8,065	127.69	-0.62%
2021-06-04	161.7	160.9	161.9	160.0	161.9	12,090	1,942,274	160.65	128.6	127.9	128.7	127.2	128.7	15,207	127.72	0.75%
2021-06-03	160.5	160.5	161.2	160.5	161.3	7,973	1,283,572	160.99	127.6	127.6	128.2	127.6	128.2	10,029	127.99	-0.93%
2021-06-02	162.0	160.0	163.3	162.0	163.3	10,850	1,762,459	162.44	128.8	127.2	129.8	128.8	129.8	13,647	129.14	-0.31%
2021-06-01	162.5	162.0	162.5	161.2	162.7	6,450	1,043,220	161.74	129.2	128.8	129.2	128.2	129.4	8,113	128.59	0.68%
2021-05-31	161.4	161.2	161.6	161.3	162.2	3,223	520,807	161.59	128.3	128.2	128.5	128.2	129.0	4,054	128.47	-0.31%
2021-05-28	161.9	161.3	162.0	160.7	162.2	10,142	1,639,586	161.66	128.7	128.2	128.8	127.8	129.0	12,757	128.53	1.12%
2021-05-27	160.1	160.1	160.2	159.8	160.2	19,200	3,071,910	160.00	127.3	127.3	127.4	127.0	127.4	24,150	127.20	-0.37%
2021-05-26	160.7	160.7	161.1	160.4	161.0	32,745	5,262,272	160.70	127.8	127.8	128.1	127.5	128.0	41,187	127.76	-0.43%
2021-05-25	161.4	161.0	161.4	160.0	161.4	11,258	1,810,301	160.80	128.3	128.0	128.3	127.2	128.3	14,160	127.84	0.87%
2021-05-24	160.0	159.6	160.0	159.0	160.0	14,552	2,317,601	159.26	127.2	126.9	127.2	126.4	127.2	18,304	126.62	0.00%
2021-05-21	160.0	159.6	160.0	159.5	160.3	7,084	1,130,874	159.64	127.2	126.9	127.2	126.8	127.4	8,910	126.92	0.57%
2021-05-20	159.1	159.0	160.2	159.0	161.0	51,024	8,150,368	159.74	126.5	126.4	127.4	126.4	128.0	64,179	126.99	-3.69%
2021-05-18	165.2	165.0	165.2	164.2	165.2	11,437	1,885,513	164.86	131.3	131.2	131.3	130.5	131.3	14,386	131.07	-0.48%
2021-05-17	166.0	164.8	166.0	164.6	167.0	14,916	2,468,150	165.47	132.0	131.0	132.0	130.9	132.8	18,762	131.55	2.02%
2021-05-14	164.5	164.4	165.5	163.5	165.5	16,272	2,679,021	164.64	129.4	129.3	130.1	128.6	130.1	20,692	129.47	1.54%
2021-05-13	162.0	162.0	162.8	162.0	163.8	25,319	4,125,560	162.94	127.4	127.4	128.0	127.4	128.8	32,196	128.14	-1.52%
2021-05-12	164.5	163.7	164.5	163.6	165.5	8,545	1,404,418	164.36	129.4	128.7	129.4	128.7	130.1	10,866	129.25	-0.30%
2021-05-11	165.0	165.0	165.4	164.3	165.5	18,554	3,061,331	165.00	129.8	129.8	130.1	129.2	130.1	23,594	129.75	0.49%
2021-05-10	164.2	164.1	164.2	162.6	167.6	30,720	5,054,456	164.53	129.1	129.0	129.1	127.9	131.8	39,064	129.39	-2.03%
2021-05-07	167.6	167.0	168.6	166.1	169.3	45,605	7,615,889	167.00	131.8	131.3	132.6	130.6	133.1	57,993	131.33	-1.59%
2021-05-06	170.3	169.8	170.3	169.2	170.8	60,158	10,222,347	169.92	133.9	133.5	133.9	133.1	134.3	76,499	133.63	1.43%
2021-05-05	167.9	167.0	168.0	167.8	169.1	18,969	3,192,568	168.30	132.0	131.3	132.1	132.0	133.0	24,122	132.35	-0.24%
2021-05-04	168.3	168.3	169.0	168.0	169.3	16,796	2,835,805	168.84	132.4	132.4	132.9	132.1	133.1	21,358	132.77	-0.36%
2021-05-03	168.9	168.3	168.9	168.0	169.3	15,455	2,608,568	168.78	132.8	132.4	132.8	132.1	133.1	19,653	132.73	-0.06%
2021-04-30	169.0	169.0	169.2	168.6	169.5	39,992	6,762,002	169.08	132.9	132.9	133.1	132.6	133.3	50,855	132.97	0.00%
2021-04-29	169.0	168.7	169.0	167.6	169.5	42,296	7,132,550	168.63	132.9	132.7	132.9	131.8	133.3	53,785	132.61	1.50%
2021-04-28	166.5	166.5	166.9	166.1	167.5	18,065	3,011,401	166.70	130.9	130.9	131.2	130.6	131.7	22,972	131.09	0.24%
2021-04-27	166.1	166.1	166.3	165.6	166.8	25,012	4,160,908	166.36	130.6	130.6	130.8	130.2	131.2	31,806	130.82	0.67%
2021-04-26	165.0	164.0	165.3	164.0	165.0	12,297	2,021,164	164.36	129.8	129.0	130.0	129.0	129.8	15,637	129.25	0.43%
2021-04-23	164.3	163.2	164.3	162.9	164.5	9,200	1,505,735	163.67	129.2	128.3	129.2	128.1	129.4	11,699	128.71	0.61%
2021-04-22	163.3	163.3	164.4	162.0	165.0	13,410	2,193,943	163.60	128.4	128.4	129.3	127.4	129.8	17,053	128.66	0.80%
2021-04-21	162.0	162.0	163.0	161.6	164.1	46,510	7,542,650	162.17	127.4	127.4	128.2	127.1	129.0	59,143	127.53	-2.82%
2021-04-20	166.7	166.7	167.5	165.8	167.4	25,670	4,279,595	166.72	131.1	131.1	131.7	130.4	131.6	32,643	131.10	0.54%
2021-04-19	165.8	165.8	166.6	165.7	166.7	16,964	2,819,766	166.22	130.4	130.4	131.0	130.3	131.1	21,572	130.71	0.42%
2021-04-16	165.1	164.5	165.2	164.0	166.0	11,365	1,872,655	164.77	129.8	129.4	129.9	129.0	130.5	14,452	129.58	-0.66%
2021-04-15	166.2	166.2	167.2	166.2	167.4	16,706	2,783,964	166.64	130.7	130.7	131.5	130.7	131.6	21,244	131.05	-0.12%
2021-04-14	166.4	166.0	166.9	165.9	167.8	11,034	1,834,944	166.30	130.9	130.5	131.2	130.5	132.0	14,031	130.78	-1.13%
2021-04-13	168.3	168.3	168.4	167.0	169.0	44,440	7,470,704	168.11	132.4	132.4	132.4	131.3	132.9	56,511	132.20	1.08%
2021-04-12	166.5	165.2	166.6	165.1	166.6	11,456	1,899,952	165.85	130.9	129.9	131.0	129.8	131.0	14,568	130.42	0.42%
2021-04-09	165.8	165.1	166.4	165.8	168.0	11,920	1,989,730	166.92	130.4	129.8	130.9	130.4	132.1	15,158	131.27	-1.19%
2021-04-08	167.8	167.6	168.0	166.4	168.2	35,721	5,987,313	167.61	132.0	131.8	132.1	130.9	132.3	45,424	131.81	-0.12%
2021-04-07	168.0	167.6	168.1	167.0	168.3	34,494	5,789,881	167.85	132.1	131.8	132.2	131.3	132.4	43,864	132.00	1.20%
2021-04-01	166.0	166.0	166.1	163.9	166.8	16,049	2,659,970	165.74	130.5	130.5	130.6	128.9	131.2	20,408	130.34	-0.18%
2021-03-31	166.3	166.3	166.8	165.6	166.8	42,556	7,077,362	166.31	130.8	130.8	131.2	130.2	131.2	54,115	130.78	0.42%
2021-03-30	165.6	164.4	165.6	163.8	165.6	21,908	3,610,128	164.79	130.2	129.3	130.2	128.8	130.2	27,859	129.59	0.24%
2021-03-29	165.2	165.0	165.2	164.3	165.5	25,270	4,170,760	165.05	129.9	129.8	129.9	129.2	130.1	32,134	129.79	-0.06%
2021-03-26	165.3	165.3	166.0	164.3	166.0	22,789	3,771,998	165.52	130.0	130.0	130.5	129.2	130.5	28,979	130.16	0.61%
2021-03-25	164.3	163.7	164.3	160.8	164.4	42,199	6,882,993	163.11	129.2	128.7	129.2	126.5	129.3	53,661	128.27	2.88%
2021-03-24	159.7	159.7	159.9	159.6	163.8	91,473	14,725,696	160.98	125.6	125.6	125.7	125.5	128.8	116,320	126.60	-3.21%
2021-03-23	165.0	164.0	165.2	164.7	166.1	34,670	5,727,833	165.21	129.8	129.0	129.9	129.5	130.6	44,087	129.92	-1.02%
2021-03-22	166.7	166.6	167.8	166.7	168.0	14,105	2,357,644	167.15	131.1	131.0	132.0	131.1	132.1	17,936	131.45	-1.01%
2021-03-19	168.4	168.2	168.4	167.8	169.0	54,906	9,254,457	168.55	132.4	132.3	132.4	132.0	132.9	69,820	132.55	0.84%
2021-03-18	167.0	167.0	167.3	166.2	168.5	23,599	3,956,175	167.64	131.3	131.3	131.6	130.7	132.5	30,009	131.83	0.72%
2021-03-17	165.8	164.9	165.8	164.8	166.2	13,937	2,303,833	165.30	130.4	129.7	130.4	129.6	130.7	17,723	129.99	-0.12%
2021-03-16	166.0	166.0	167.0	166.0	168.4	17,939	2,986,532	166.48	130.5	130.5	131.3	130.5	132.4	22,812	130.92	-1.48%
2021-03-15	168.5	168.5	168.6	166.5	168.5	89,271	15,002,881	168.06	132.5	132.5	132.6	130.9	132.5	113,520	132.16	2.06%
2021-03-12	165.1	165.1	165.3	165.1	167.5	49,077	8,178,292	166.64	129.8	129.8	130.0	129.8	131.7	62,408	131.05	-0.72%
2021-03-11	166.3	165.8	166.3	164.5	166.4	63,318	10,492,903	165.72	130.8	130.4	130.8	129.4	130.9	80,517	130.32	2.34%
2021-03-10	162.5	162.5	162.6	162.5	166.0	47,385	7,726,817	163.06	127.8	127.8	127.9	127.8	130.5	60,256	128.23	-2.11%
2021-03-09	166.0	166.0	166.4	163.1	166.5	214,311	35,451,661	165.42	130.5	130.5	130.9	128.3	130.9	272,524	130.09	2.79%
2021-03-08	161.5	161.5	162.0	158.0	163.4	144,735	23,401,308	161.68	127.0	127.0	127.4	124.3	128.5	184,049	127.15	2.60%
2021-03-05	157.4	156.6	157.4	155.0	158.5	32,002	4,995,309	156.09	123.8	123.1	123.8	121.9	124.6	40,695	122.75	-0.76%
2021-03-04	158.6	158.5	159.7	158.0	160.0	34,306	5,444,742	158.71	124.7	124.6	125.6	124.3	125.8	43,624	124.81	-0.56%
2021-03-03	159.5	159.5	159.6	157.2	159.5	79,524	12,636,108	158.90	125.4	125.4	125.5	123.6	125.4	101,125	124.96	1.40%
2021-03-02	157.3	157.3	158.0	157.0	158.8	49,352	7,786,637	157.78	123.7	123.7	124.3	123.5	124.9	62,757	124.08	0.32%
2021-03-01	156.8	155.4	157.0	153.5	156.8	27,581	4,275,013	155.00	123.3	122.2	123.5	120.7	123.3	35,073	121.89	0.64%
2021-02-26	155.8	155.8	156.1	154.1	157.3	98,069	15,339,126	156.41	122.5	122.5	122.8	121.2	123.7	124,707	123.00	-0.95%
2021-02-25	157.3	156.0	157.3	153.0	158.5	162,827	25,520,747	156.74	123.7	122.7	123.7	120.3	124.6	207,055	123.26	5.43%
2021-02-24	149.2	148.1	149.5	148.3	152.0	55,727	8,318,166	149.27	117.3	116.5	117.6	116.6	119.5	70,864	117.38	-1.32%
2021-02-23	151.2	150.5	151.2	148.2	152.0	50,014	7,532,631	150.61	118.9	118.4	118.9	116.5	119.5	63,599	118.44	2.02%
2021-02-22	148.2	148.2	149.0	148.2	151.0	34,663	5,194,610	149.86	116.5	116.5	117.2	116.5	118.7	44,078	117.85	-1.26%
2021-02-19	151.8	151.8	151.9	150.2	151.8	43,600	6,579,400	150.90	118.0	118.0	118.1	116.8	118.0	56,075	117.33	0.33%
2021-02-18	151.3	151.3	151.5	151.0	152.0	57,749	8,746,484	151.46	117.6	117.6	117.8	117.4	118.2	74,273	117.76	0.87%
2021-02-17	150.0	150.0	150.5	149.3	151.4	36,055	5,407,529	149.98	116.6	116.6	117.0	116.1	117.7	46,371	116.61	-0.92%
2021-02-16	151.4	151.0	151.5	149.9	153.0	122,493	18,556,186	151.49	117.7	117.4	117.8	116.6	119.0	157,542	117.79	3.13%
2021-02-11	146.8	146.7	146.8	146.5	149.0	20,021	2,954,698	147.58	114.1	114.1	114.1	113.9	115.9	25,750	114.75	-1.48%
2021-02-10	149.0	148.8	149.0	148.0	149.5	43,230	6,432,837	148.80	115.9	115.7	115.9	115.1	116.2	55,599	115.70	0.68%
2021-02-09	148.0	146.5	148.0	146.0	148.0	34,614	5,094,367	147.18	115.1	113.9	115.1	113.5	115.1	44,518	114.43	1.58%
2021-02-08	145.7	145.6	145.7	144.1	146.5	40,099	5,841,806	145.68	113.3	113.2	113.3	112.0	113.9	51,572	113.27	1.18%
2021-02-05	144.0	143.3	144.0	142.5	144.1	38,556	5,539,308	143.67	112.0	111.4	112.0	110.8	112.0	49,588	111.71	1.55%
2021-02-04	141.8	141.2	142.5	141.7	143.8	29,968	4,268,299	142.43	110.3	109.8	110.8	110.2	111.8	38,543	110.74	-0.49%
2021-02-03	142.5	142.0	142.5	140.5	143.9	20,965	2,986,292	142.44	110.8	110.4	110.8	109.2	111.9	26,964	110.75	1.79%
2021-02-02	140.0	140.0	141.2	139.7	141.9	17,198	2,423,300	140.91	108.9	108.9	109.8	108.6	110.3	22,119	109.56	0.21%
2021-02-01	139.7	139.2	139.7	137.8	140.1	27,010	3,755,634	139.05	108.6	108.2	108.6	107.1	108.9	34,738	108.11	0.43%
2021-01-29	139.1	139.1	139.8	138.5	141.0	40,810	5,702,436	139.73	108.2	108.2	108.7	107.7	109.6	52,487	108.64	0.36%
2021-01-28	138.6	138.5	138.6	138.3	140.2	35,168	4,896,207	139.22	107.8	107.7	107.8	107.5	109.0	45,231	108.25	-3.75%
2021-01-27	144.0	144.0	144.4	143.0	145.2	27,413	3,946,511	143.96	112.0	112.0	112.3	111.2	112.9	35,257	111.94	0.56%
2021-01-26	143.2	143.2	143.8	143.1	145.4	39,396	5,670,378	143.93	111.3	111.3	111.8	111.3	113.1	50,668	111.91	-2.39%
2021-01-25	146.7	146.0	146.8	145.0	147.0	48,907	7,144,226	146.08	114.1	113.5	114.1	112.7	114.3	62,901	113.58	0.27%
2021-01-22	146.3	146.2	147.0	146.3	148.0	35,820	5,272,040	147.18	113.8	113.7	114.3	113.8	115.1	46,069	114.44	-1.81%
2021-01-21	149.0	148.8	149.4	148.5	149.5	44,842	6,686,918	149.12	115.9	115.7	116.2	115.5	116.2	57,673	115.95	0.34%
2021-01-20	148.5	148.5	148.9	147.5	149.0	73,884	10,946,279	148.15	115.5	115.5	115.8	114.7	115.9	95,024	115.19	0.34%
2021-01-19	148.0	148.0	148.1	147.7	149.2	102,041	15,138,282	148.35	115.1	115.1	115.2	114.8	116.0	131,238	115.35	0.89%
2021-01-18	146.7	146.5	147.1	146.1	149.5	34,964	5,131,244	146.76	114.1	113.9	114.4	113.6	116.2	44,968	114.11	-1.87%
2021-01-15	149.5	149.0	149.5	148.0	149.6	42,596	6,347,423	149.01	116.2	115.9	116.2	115.1	116.3	54,784	115.86	1.08%
2021-01-14	147.9	147.0	147.9	147.0	148.5	45,912	6,790,428	147.90	115.0	114.3	115.0	114.3	115.5	59,049	115.00	0.61%
2021-01-13	147.0	146.7	147.0	146.1	147.0	38,849	5,698,460	146.68	114.3	114.1	114.3	113.6	114.3	49,965	114.05	0.14%
2021-01-12	146.8	146.8	147.0	144.0	147.0	41,467	6,031,471	145.45	114.1	114.1	114.3	112.0	114.3	53,332	113.09	1.94%
2021-01-11	144.0	144.0	144.1	143.9	146.0	26,671	3,848,377	144.29	112.0	112.0	112.0	111.9	113.5	34,302	112.19	-1.23%
2021-01-08	145.8	145.8	145.9	144.5	146.9	66,442	9,682,374	145.73	113.4	113.4	113.4	112.4	114.2	85,453	113.31	0.97%
2021-01-07	144.4	143.9	144.4	141.6	144.8	157,250	22,570,201	143.53	112.3	111.9	112.3	110.1	112.6	202,244	111.60	5.02%
2021-01-06	137.5	137.5	138.0	136.0	137.5	42,342	5,788,007	136.70	106.9	106.9	107.3	105.7	106.9	54,457	106.29	1.25%
2021-01-05	135.8	135.6	136.0	135.0	137.0	22,770	3,090,335	135.72	105.6	105.4	105.7	105.0	106.5	29,285	105.53	-1.52%
2021-01-04	137.9	137.8	137.9	136.2	138.0	26,531	3,646,147	137.43	107.2	107.1	107.2	105.9	107.3	34,122	106.86	0.80%
2020-12-31	136.8	136.8	136.9	136.0	137.0	42,548	5,815,412	136.68	106.4	106.4	106.4	105.7	106.5	54,722	106.27	0.44%
2020-12-30	136.2	136.0	136.3	135.0	136.3	12,588	1,710,789	135.91	105.9	105.7	106.0	105.0	106.0	16,190	105.67	0.74%
2020-12-29	135.2	135.2	135.9	135.0	137.0	11,931	1,614,761	135.34	105.1	105.1	105.7	105.0	106.5	15,345	105.23	-0.88%
2020-12-28	136.4	135.8	136.6	134.9	137.0	19,392	2,637,734	136.02	106.1	105.6	106.2	104.9	106.5	24,941	105.76	0.81%
2020-12-24	135.3	135.0	135.4	133.0	135.3	21,503	2,888,523	134.33	105.2	105.0	105.3	103.4	105.2	27,656	104.45	2.50%
2020-12-23	132.0	132.0	133.0	130.6	132.0	53,799	7,069,382	131.40	102.6	102.6	103.4	101.5	102.6	69,192	102.17	0.15%
2020-12-22	131.8	131.0	131.8	131.3	132.9	42,946	5,658,275	131.75	102.5	101.9	102.5	102.1	103.3	55,234	102.44	-0.53%
2020-12-21	132.5	132.3	133.1	132.5	134.5	26,821	3,570,719	133.13	103.0	102.9	103.5	103.0	104.6	34,495	103.51	-2.21%
2020-12-18	135.5	135.2	135.5	134.6	136.2	17,088	2,309,477	135.15	105.4	105.1	105.4	104.7	105.9	21,977	105.08	-0.51%
2020-12-17	136.2	136.0	136.2	135.4	136.4	11,199	1,520,975	135.81	105.9	105.7	105.9	105.3	106.1	14,403	105.60	0.07%
2020-12-16	136.1	135.8	136.1	135.8	137.0	13,143	1,789,320	136.14	105.8	105.6	105.8	105.6	106.5	16,904	105.85	0.29%
2020-12-15	135.7	135.7	135.8	135.0	137.2	19,289	2,618,698	135.76	105.5	105.5	105.6	105.0	106.7	24,808	105.56	-1.09%
2020-12-14	137.2	137.1	138.2	137.0	138.8	18,564	2,564,818	138.16	106.7	106.6	107.5	106.5	107.9	23,876	107.42	-1.29%
2020-12-11	139.0	138.5	139.0	137.5	139.6	26,413	3,673,293	139.07	108.1	107.7	108.1	106.9	108.5	33,971	108.13	0.00%
2020-12-10	139.0	138.9	139.0	138.0	139.4	31,100	4,320,190	138.91	108.1	108.0	108.1	107.3	108.4	39,999	108.01	-0.22%
2020-12-09	139.3	139.2	139.4	138.0	139.5	53,227	7,395,709	138.95	108.3	108.2	108.4	107.3	108.5	68,457	108.03	1.02%
2020-12-08	137.9	137.9	138.0	137.8	138.6	50,980	7,043,956	138.17	107.2	107.2	107.3	107.1	107.8	65,567	107.43	-0.65%
2020-12-07	138.8	138.8	139.1	137.0	140.0	90,960	12,657,202	139.15	107.9	107.9	108.2	106.5	108.9	116,986	108.19	2.66%
2020-12-04	135.2	135.1	135.2	133.5	135.3	73,248	9,880,471	134.89	105.1	105.0	105.1	103.8	105.2	94,206	104.88	1.43%
2020-12-03	133.3	133.0	133.3	132.7	133.8	38,821	5,177,091	133.36	103.6	103.4	103.6	103.2	104.0	49,929	103.69	0.68%
2020-12-02	132.4	132.3	132.8	131.5	133.0	17,408	2,299,221	132.08	102.9	102.9	103.3	102.2	103.4	22,389	102.69	-0.45%
2020-12-01	133.0	133.0	133.5	131.0	133.6	30,015	3,980,107	132.60	103.4	103.4	103.8	101.9	103.9	38,603	103.10	1.84%
2020-11-30	130.6	130.4	130.6	130.0	133.0	52,470	6,890,068	131.31	101.5	101.4	101.5	101.1	103.4	67,483	102.10	-0.53%
2020-11-27	131.3	131.3	131.9	130.5	131.8	36,714	4,815,977	131.18	102.1	102.1	102.6	101.5	102.5	47,219	101.99	-0.68%
2020-11-26	132.2	131.8	132.2	131.4	132.9	31,923	4,212,408	131.96	102.8	102.5	102.8	102.2	103.3	41,057	102.60	-0.90%
2020-11-25	133.4	133.4	133.5	131.7	134.5	136,476	18,148,943	132.98	103.7	103.7	103.8	102.4	104.6	175,526	103.40	3.98%
2020-11-24	128.3	128.1	128.3	127.0	128.7	60,205	7,714,148	128.13	99.76	99.60	99.76	98.75	100.1	77,431	99.626	1.26%
2020-11-23	126.7	126.4	126.7	125.4	126.7	24,359	3,076,495	126.30	98.51	98.28	98.51	97.50	98.51	31,329	98.200	0.56%
2020-11-20	126.0	125.9	126.0	125.9	127.1	35,089	4,431,811	126.30	97.97	97.89	97.97	97.89	98.82	45,129	98.203	-0.11%
2020-11-19	127.8	127.4	127.8	127.1	127.9	28,500	3,634,760	127.54	98.08	97.77	98.08	97.54	98.15	37,137	97.875	0.08%
2020-11-18	127.7	127.5	127.8	127.1	128.3	40,238	5,137,152	127.67	98.00	97.85	98.08	97.54	98.46	52,432	97.978	-0.16%
2020-11-17	127.9	127.7	127.9	126.1	128.8	89,109	11,370,882	127.61	98.15	98.00	98.15	96.77	98.85	116,113	97.930	3.15%
2020-11-16	124.0	123.5	124.0	121.5	124.2	38,474	4,750,424	123.47	95.16	94.78	95.16	93.24	95.32	50,133	94.756	2.06%
2020-11-13	121.5	121.5	121.7	120.9	124.0	68,056	8,273,089	121.56	93.24	93.24	93.40	92.78	95.16	88,680	93.292	-3.65%
2020-11-12	126.1	125.9	126.1	123.0	129.0	152,232	19,307,643	126.83	96.77	96.62	96.77	94.39	99.00	198,365	97.334	-2.02%
2020-11-11	128.7	128.1	128.7	127.1	129.6	377,225	48,564,926	128.74	98.77	98.31	98.77	97.54	99.46	491,540	98.802	6.72%
2020-11-10	120.6	120.6	120.8	117.0	123.0	306,349	36,849,425	120.29	92.55	92.55	92.71	89.79	94.39	399,186	92.312	7.20%
2020-11-09	112.5	112.4	112.5	111.0	112.9	32,474	3,642,348	112.16	86.34	86.26	86.34	85.19	86.64	42,315	86.077	1.63%
2020-11-06	110.7	110.5	111.0	110.0	111.4	24,449	2,705,180	110.65	84.96	84.80	85.19	84.42	85.49	31,858	84.913	-0.63%
2020-11-05	111.4	111.4	111.5	108.4	111.4	32,835	3,595,772	109.51	85.49	85.49	85.57	83.19	85.49	42,785	84.042	1.00%
2020-11-04	110.3	110.3	111.5	108.5	111.5	112,239	12,414,886	110.61	84.65	84.65	85.57	83.27	85.57	146,252	84.887	2.32%
2020-11-03	107.8	107.5	107.8	105.8	107.8	30,217	3,243,356	107.34	82.73	82.50	82.73	81.19	82.73	39,374	82.373	1.89%
2020-11-02	105.8	105.5	105.9	104.2	105.9	11,300	1,189,670	105.28	81.19	80.96	81.27	79.97	81.27	14,724	80.796	1.54%
2020-10-30	104.2	104.1	104.2	103.1	105.5	78,815	8,230,771	104.43	79.97	79.89	79.97	79.12	80.96	102,699	80.144	-1.04%
2020-10-29	105.3	105.2	105.3	104.0	105.8	98,523	10,341,615	104.97	80.81	80.73	80.81	79.81	81.19	128,380	80.555	-1.77%
2020-10-28	107.2	107.3	107.5	107.0	108.5	55,370	5,944,467	107.36	82.27	82.35	82.50	82.12	83.27	72,149	82.391	-2.19%
2020-10-27	109.6	109.3	109.6	109.0	109.7	13,705	1,497,091	109.24	84.11	83.88	84.11	83.65	84.19	17,858	83.832	-0.90%
2020-10-23	110.6	110.6	110.7	110.0	110.8	16,022	1,769,346	110.43	84.88	84.88	84.96	84.42	85.03	20,877	84.750	1.65%
2020-10-22	108.8	108.8	108.9	108.0	109.2	15,400	1,674,390	108.73	83.50	83.50	83.57	82.88	83.80	20,067	83.441	-0.64%
2020-10-21	109.5	109.5	109.6	109.4	110.4	2,600	285,750	109.90	84.03	84.03	84.11	83.96	84.72	3,388	84.344	0.27%
2020-10-20	109.2	109.2	109.4	109.1	109.9	9,500	1,039,100	109.38	83.80	83.80	83.96	83.73	84.34	12,379	83.941	-1.27%
2020-10-19	110.6	110.6	111.0	110.0	111.3	7,916	874,300	110.45	84.88	84.88	85.19	84.42	85.42	10,315	84.761	0.73%
2020-10-16	109.8	109.8	110.0	109.5	110.6	9,246	1,014,976	109.77	84.26	84.26	84.42	84.03	84.88	12,048	84.245	0.18%
2020-10-15	109.6	109.6	109.9	109.3	111.5	27,134	2,981,278	109.87	84.11	84.11	84.34	83.88	85.57	35,357	84.320	-1.97%
2020-10-14	111.8	111.8	111.9	111.4	112.8	21,725	2,433,226	112.00	85.80	85.80	85.88	85.49	86.57	28,309	85.954	-1.06%
2020-10-12	113.0	112.7	113.0	111.7	113.0	13,130	1,478,655	112.62	86.72	86.49	86.72	85.72	86.72	17,109	86.426	-0.44%
2020-10-09	113.5	112.6	113.7	111.6	113.9	38,818	4,384,063	112.94	87.10	86.41	87.26	85.65	87.41	50,581	86.673	0.09%
2020-10-08	113.4	113.1	113.4	111.5	114.0	39,618	4,480,339	113.09	87.03	86.80	87.03	85.57	87.49	51,624	86.788	1.70%
2020-10-07	111.5	111.5	112.0	110.0	112.2	19,967	2,223,222	111.34	85.57	85.57	85.95	84.42	86.11	26,018	85.450	0.27%
2020-10-06	111.2	111.2	111.4	110.5	111.5	27,151	3,013,923	111.01	85.34	85.34	85.49	84.80	85.57	35,379	85.190	2.02%
2020-10-05	109.0	109.0	110.3	107.6	110.4	39,989	4,398,322	109.99	83.65	83.65	84.65	82.58	84.72	52,107	84.409	1.87%
2020-09-30	107.0	107.0	107.5	106.8	108.9	15,636	1,685,962	107.83	82.12	82.12	82.50	81.96	83.57	20,374	82.749	-1.83%
2020-09-29	109.0	108.8	109.0	107.9	110.9	54,861	6,008,560	109.52	83.65	83.50	83.65	82.81	85.11	71,486	84.052	2.25%
2020-09-28	106.6	106.6	107.0	106.2	107.0	17,953	1,914,487	106.64	81.81	81.81	82.12	81.50	82.12	23,394	81.838	0.38%
2020-09-25	106.2	105.6	106.2	105.6	106.9	31,474	3,343,429	106.23	81.50	81.04	81.50	81.04	82.04	41,012	81.523	0.38%
2020-09-24	105.8	105.8	106.2	105.5	107.6	52,426	5,566,256	106.17	81.19	81.19	81.50	80.96	82.58	68,313	81.481	-2.04%
2020-09-23	108.0	107.9	108.0	107.8	109.0	36,600	3,962,680	108.27	82.88	82.81	82.88	82.73	83.65	47,691	83.090	-0.64%
2020-09-22	108.7	108.7	108.8	108.5	111.0	74,505	8,111,430	108.87	83.42	83.42	83.50	83.27	85.19	97,083	83.551	-2.51%
2020-09-21	111.5	111.0	111.5	111.0	112.5	27,668	3,094,422	111.84	85.57	85.19	85.57	85.19	86.34	36,053	85.831	-0.27%
2020-09-18	111.8	111.8	113.0	111.6	113.5	32,670	3,666,956	112.24	85.80	85.80	86.72	85.65	87.10	42,570	86.139	-0.53%
2020-09-17	112.4	112.0	112.4	111.6	112.8	40,095	4,496,327	112.14	86.26	85.95	86.26	85.65	86.57	52,245	86.062	-0.35%
2020-09-16	112.8	112.6	113.3	112.5	113.3	13,500	1,524,340	112.91	86.57	86.41	86.95	86.34	86.95	17,591	86.654	-0.70%
2020-09-15	113.6	113.5	113.6	113.1	114.2	11,994	1,362,945	113.64	87.18	87.10	87.18	86.80	87.64	15,629	87.208	0.89%
2020-09-14	112.6	112.6	113.5	111.6	113.2	38,250	4,299,670	112.41	86.41	86.41	87.10	85.65	86.87	49,841	86.267	-0.35%
2020-09-11	113.0	112.3	113.0	111.7	112.8	46,478	5,216,727	112.24	86.72	86.18	86.72	85.72	86.57	60,563	86.138	-1.48%
2020-09-10	114.7	114.7	114.8	113.0	114.7	28,430	3,251,090	114.35	88.02	88.02	88.10	86.72	88.02	37,045	87.759	1.50%
2020-09-09	113.0	112.5	113.0	110.4	113.0	47,731	5,350,072	112.09	86.72	86.34	86.72	84.72	86.72	62,195	86.020	-0.09%
2020-09-08	113.1	113.0	113.4	112.1	113.4	34,500	3,891,650	112.80	86.80	86.72	87.03	86.03	87.03	44,955	86.568	-0.26%
2020-09-07	113.4	113.2	113.4	113.1	114.3	14,608	1,655,848	113.35	87.03	86.87	87.03	86.80	87.72	19,035	86.990	-0.09%
2020-09-04	113.5	113.5	113.6	113.1	115.0	32,793	3,731,163	113.78	87.10	87.10	87.18	86.80	88.26	42,731	87.318	-1.90%
2020-09-03	115.7	115.4	115.7	115.3	116.5	44,764	5,186,794	115.87	88.79	88.56	88.79	88.49	89.41	58,329	88.923	0.35%
2020-09-02	115.3	115.3	115.5	114.3	115.8	35,464	4,085,644	115.21	88.49	88.49	88.64	87.72	88.87	46,211	88.413	0.70%
2020-09-01	114.5	114.4	114.5	114.1	116.4	54,031	6,203,216	114.81	87.87	87.79	87.87	87.56	89.33	70,405	88.108	-2.30%
2020-08-31	117.2	117.0	117.2	117.0	118.5	42,462	4,989,600	117.51	89.94	89.79	89.94	89.79	90.94	55,330	90.179	-1.26%
2020-08-28	118.7	118.3	118.7	116.2	118.9	131,746	15,571,868	118.20	91.09	90.79	91.09	89.18	91.25	171,671	90.708	1.89%
2020-08-27	116.5	116.5	116.8	115.7	116.7	52,730	6,122,697	116.11	89.41	89.41	89.64	88.79	89.56	68,709	89.110	0.52%
2020-08-26	115.9	115.9	116.1	115.8	116.5	21,053	2,443,103	116.05	88.95	88.95	89.10	88.87	89.41	27,433	89.057	-0.34%
2020-08-25	116.3	116.1	116.3	116.0	116.6	25,425	2,958,922	116.38	89.25	89.10	89.25	89.02	89.48	33,130	89.313	1.84%
2020-08-24	114.2	114.2	114.4	113.5	115.0	22,170	2,536,176	114.40	87.64	87.64	87.79	87.10	88.26	28,888	87.792	-0.35%
2020-08-21	114.6	114.5	115.0	112.8	115.0	30,675	3,487,663	113.70	87.95	87.87	88.26	86.57	88.26	39,971	87.255	0.88%
2020-08-20	113.6	113.6	113.8	113.0	114.2	45,520	5,163,122	113.43	87.18	87.18	87.33	86.72	87.64	59,314	87.047	-0.61%
2020-08-19	114.3	114.3	114.7	114.1	114.6	9,600	1,097,850	114.36	87.72	87.72	88.02	87.56	87.95	12,509	87.763	-0.26%
2020-08-18	114.6	114.6	114.9	114.0	116.1	46,729	5,345,376	114.39	87.95	87.95	88.18	87.49	89.10	60,890	87.788	-0.61%
2020-08-17	115.3	114.8	115.3	114.6	116.3	75,207	8,656,978	115.11	88.49	88.10	88.49	87.95	89.25	97,998	88.338	-0.86%
2020-08-14	116.3	115.9	116.4	115.9	117.8	85,299	9,965,510	116.83	89.25	88.95	89.33	88.95	90.40	111,148	89.660	-1.16%
2020-08-13	119.3	119.2	119.3	118.0	119.9	147,133	17,465,387	118.70	90.30	90.22	90.30	89.31	90.75	194,390	89.847	0.34%
2020-08-12	118.9	118.9	119.2	115.3	119.6	219,704	25,920,375	117.98	89.99	89.99	90.22	87.27	90.52	290,270	89.298	3.12%
2020-08-11	115.3	115.1	115.3	114.0	115.6	77,511	8,930,793	115.22	87.27	87.12	87.27	86.29	87.50	102,406	87.209	1.32%
2020-08-10	113.8	113.3	113.8	112.6	114.0	90,934	10,309,237	113.37	86.13	85.76	86.13	85.23	86.29	120,141	85.810	1.16%
2020-08-07	112.5	112.1	112.5	110.7	113.0	288,826	32,314,449	111.88	85.15	84.85	85.15	83.79	85.53	381,593	84.683	3.69%
2020-08-06	108.5	108.4	108.5	106.2	109.3	86,897	9,396,325	108.13	82.12	82.05	82.12	80.38	82.73	114,807	81.844	2.94%
2020-08-05	105.4	105.4	105.5	105.0	105.5	30,866	3,248,647	105.25	79.78	79.78	79.85	79.47	79.85	40,780	79.663	0.09%
2020-08-04	105.3	104.9	105.3	104.8	105.6	63,202	6,643,687	105.12	79.70	79.40	79.70	79.32	79.93	83,502	79.564	0.67%
2020-08-03	104.6	104.6	104.8	104.5	106.3	54,100	5,687,150	105.12	79.17	79.17	79.32	79.10	80.46	71,476	79.567	-1.60%
2020-07-31	106.3	106.2	106.3	106.1	107.7	27,131	2,896,727	106.77	80.46	80.38	80.46	80.31	81.52	35,845	80.812	-0.56%
2020-07-30	106.9	106.9	107.1	106.9	108.3	38,646	4,150,978	107.41	80.91	80.91	81.06	80.91	81.97	51,059	81.298	-0.28%
2020-07-29	107.2	107.0	107.2	106.7	107.2	15,600	1,667,980	106.92	81.14	80.99	81.14	80.76	81.14	20,610	80.929	-0.19%
2020-07-28	107.4	107.0	107.4	107.1	108.3	21,427	2,305,466	107.60	81.29	80.99	81.29	81.06	81.97	28,309	81.439	-0.28%
2020-07-27	107.7	107.3	107.7	107.0	108.0	34,271	3,682,337	107.45	81.52	81.21	81.52	80.99	81.74	45,278	81.327	0.47%
2020-07-24	107.2	107.1	107.2	107.1	109.0	86,700	9,373,890	108.12	81.14	81.06	81.14	81.06	82.50	114,547	81.835	-2.01%
2020-07-23	109.4	109.4	109.6	108.5	109.7	70,766	7,713,653	109.00	82.80	82.80	82.96	82.12	83.03	93,495	82.503	0.37%
2020-07-22	109.0	108.8	109.0	108.5	111.2	111,224	12,204,296	109.73	82.50	82.35	82.50	82.12	84.17	146,948	83.052	-0.18%
2020-07-21	109.2	108.8	109.2	108.2	109.2	90,802	9,872,218	108.72	82.65	82.35	82.65	81.90	82.65	119,966	82.292	1.30%
2020-07-20	107.8	107.8	108.4	107.1	109.2	64,156	6,946,223	108.27	81.59	81.59	82.05	81.06	82.65	84,762	81.950	-0.65%
2020-07-17	108.5	108.5	108.6	107.5	109.0	95,460	10,351,886	108.44	82.12	82.12	82.20	81.37	82.50	126,120	82.079	1.40%
2020-07-16	107.0	107.0	107.4	107.0	109.0	114,904	12,416,458	108.06	80.99	80.99	81.29	80.99	82.50	151,810	81.790	0.28%
2020-07-15	106.7	106.2	106.8	104.7	107.5	104,663	11,168,463	106.71	80.76	80.38	80.84	79.25	81.37	138,279	80.767	1.91%
2020-07-14	104.7	104.7	104.8	103.5	105.8	87,034	9,139,362	105.01	79.25	79.25	79.32	78.34	80.08	114,988	79.481	-0.10%
2020-07-13	104.8	104.8	105.0	103.5	105.5	63,748	6,689,888	104.94	79.32	79.32	79.47	78.34	79.85	84,223	79.431	1.95%
2020-07-10	102.8	102.5	102.8	102.3	104.2	136,400	14,056,530	103.05	77.81	77.58	77.81	77.43	78.87	180,210	78.001	-2.00%
2020-07-09	104.9	104.8	104.9	104.1	106.0	76,154	7,996,219	105.00	79.40	79.32	79.40	78.79	80.23	100,614	79.475	-0.10%
2020-07-08	105.0	105.0	105.1	104.3	106.3	66,152	6,939,977	104.91	79.47	79.47	79.55	78.94	80.46	87,399	79.406	-1.04%
2020-07-07	106.1	105.9	106.1	106.0	108.7	76,255	8,182,235	107.30	80.31	80.16	80.31	80.23	82.27	100,747	81.216	-1.21%
2020-07-06	107.4	107.4	107.5	104.1	108.3	130,279	13,902,584	106.71	81.29	81.29	81.37	78.79	81.97	172,123	80.771	1.42%
2020-07-03	105.9	105.8	105.9	105.4	108.0	58,330	6,183,549	106.01	80.16	80.08	80.16	79.78	81.74	77,065	80.238	0.09%
2020-07-02	105.8	105.7	105.8	105.0	107.0	171,645	18,195,229	106.01	80.08	80.00	80.08	79.47	80.99	226,775	80.235	2.72%
2020-06-30	103.0	103.0	103.4	103.0	104.5	42,268	4,377,083	103.56	77.96	77.96	78.26	77.96	79.10	55,844	78.381	0.88%
2020-06-29	102.1	102.0	103.0	101.4	104.0	135,084	13,848,631	102.52	77.28	77.20	77.96	76.75	78.72	178,471	77.596	-2.39%
2020-06-26	104.6	104.6	104.7	104.4	106.0	35,491	3,730,413	105.11	79.17	79.17	79.25	79.02	80.23	46,890	79.556	-1.51%
2020-06-24	106.2	106.2	106.8	106.2	107.2	42,931	4,578,415	106.65	80.38	80.38	80.84	80.38	81.14	56,720	80.720	-0.28%
2020-06-23	106.5	106.0	107.0	104.6	107.5	37,839	4,016,611	106.15	80.61	80.23	80.99	79.17	81.37	49,992	80.345	0.28%
2020-06-22	106.2	106.2	106.3	105.5	106.5	30,100	3,191,840	106.04	80.38	80.38	80.46	79.85	80.61	39,768	80.262	-0.38%
2020-06-19	106.6	106.7	106.9	105.0	107.3	42,723	4,556,214	106.65	80.69	80.76	80.91	79.47	81.21	56,445	80.720	0.28%
2020-06-18	106.3	106.2	106.4	105.8	106.6	28,158	2,987,941	106.11	80.46	80.38	80.53	80.08	80.69	37,202	80.317	-1.57%
2020-06-17	108.0	108.0	108.1	106.8	108.1	39,160	4,207,938	107.46	81.74	81.74	81.82	80.84	81.82	51,738	81.332	0.00%
2020-06-16	108.0	108.0	108.5	106.0	109.0	90,308	9,726,708	107.71	81.74	81.74	82.12	80.23	82.50	119,314	81.522	3.85%
2020-06-15	104.0	104.0	104.1	103.5	107.5	127,383	13,412,701	105.29	78.72	78.72	78.79	78.34	81.37	168,297	79.697	-3.97%
2020-06-12	108.3	108.3	108.7	105.2	108.3	112,900	12,082,500	107.02	81.97	81.97	82.27	79.63	81.97	149,162	81.003	-1.81%
2020-06-11	110.3	110.0	110.3	109.4	113.8	232,758	25,905,664	111.30	83.49	83.26	83.49	82.80	86.13	307,517	84.242	-3.92%
2020-06-10	114.8	114.8	114.9	114.0	116.0	115,475	13,234,318	114.61	86.89	86.89	86.97	86.29	87.80	152,564	86.746	-1.03%
2020-06-09	116.0	115.9	116.0	115.1	117.0	287,279	33,390,671	116.23	87.80	87.72	87.80	87.12	88.56	379,549	87.975	4.13%
2020-06-08	111.4	111.4	111.5	107.2	112.7	311,693	34,663,610	111.21	84.32	84.32	84.39	81.14	85.30	411,804	84.175	4.60%
2020-06-05	106.5	106.4	106.5	104.0	106.5	234,180	24,682,572	105.40	80.61	80.53	80.61	78.72	80.61	309,395	79.777	2.90%
2020-06-04	103.5	103.5	103.7	102.8	104.6	199,374	20,643,920	103.54	78.34	78.34	78.49	77.81	79.17	263,410	78.372	2.48%
2020-06-03	101.0	100.9	101.0	99.65	102.0	134,967	13,673,480	101.31	76.45	76.37	76.45	75.42	77.20	178,316	76.681	2.33%
2020-06-02	98.70	98.65	98.70	97.75	98.70	46,348	4,558,679	98.358	74.71	74.67	74.71	73.99	74.71	61,234	74.446	2.02%
2020-06-01	96.75	96.75	96.80	96.00	97.55	130,484	12,641,616	96.882	73.23	73.23	73.27	72.66	73.84	172,394	73.330	0.52%
2020-05-29	96.25	96.25	96.75	96.25	99.00	102,294	9,940,960	97.180	72.85	72.85	73.23	72.85	74.93	135,149	73.555	-3.46%
2020-05-28	99.70	99.70	99.75	99.00	100.0	495,114	49,232,751	99.437	75.46	75.46	75.50	74.93	75.69	654,138	75.264	3.00%
2020-05-27	96.80	96.80	96.90	96.00	97.85	218,089	21,069,167	96.608	73.27	73.27	73.34	72.66	74.06	288,136	73.122	3.75%
2020-05-26	93.30	93.25	93.30	90.00	93.75	95,481	8,848,133	92.669	70.62	70.58	70.62	68.12	70.96	126,148	70.141	3.38%
2020-05-25	90.25	90.25	90.30	88.00	91.00	171,029	15,264,956	89.254	68.31	68.31	68.35	66.61	68.88	225,961	67.556	-1.04%
2020-05-22	91.20	91.20	91.30	89.45	95.00	460,079	42,064,737	91.429	69.03	69.03	69.10	67.70	71.91	607,850	69.203	-4.50%
2020-05-21	95.50	95.50	95.70	95.50	97.90	429,501	41,166,851	95.848	72.28	72.28	72.43	72.28	74.10	567,451	72.547	-1.65%
2020-05-20	97.10	97.05	97.10	97.10	100.0	427,000	41,668,325	97.584	73.49	73.46	73.49	73.49	75.69	564,146	73.861	-2.71%
2020-05-19	99.80	99.75	99.85	99.40	101.1	157,609	15,772,086	100.07	75.54	75.50	75.58	75.24	76.52	208,231	75.743	1.53%
2020-05-18	98.30	98.25	98.30	97.90	101.0	276,800	27,290,110	98.591	74.40	74.37	74.40	74.10	76.45	365,704	74.623	-0.16%
2020-05-15	100.0	100.0	100.3	99.80	103.5	493,846	49,563,183	100.36	74.53	74.53	74.75	74.38	77.13	662,654	74.795	-3.38%
2020-05-14	103.5	103.5	103.8	103.2	108.5	109,727	11,432,073	104.19	77.13	77.13	77.36	76.91	80.86	147,234	77.645	-2.27%
2020-05-13	105.9	105.9	106.5	105.1	107.1	45,023	4,778,983	106.15	78.92	78.92	79.37	78.33	79.82	60,413	79.105	-0.38%
2020-05-12	106.3	106.3	106.9	105.6	107.4	67,646	7,208,815	106.57	79.22	79.22	79.67	78.70	80.04	90,769	79.419	-1.02%
2020-05-11	107.4	107.3	107.4	106.3	107.7	103,247	11,067,687	107.20	80.04	79.97	80.04	79.22	80.26	138,539	79.888	1.03%
2020-05-08	106.3	106.2	106.4	105.9	107.5	109,793	11,696,094	106.53	79.22	79.15	79.30	78.92	80.11	147,323	79.391	0.47%
2020-05-07	105.8	105.8	105.9	102.5	106.0	84,598	8,798,378	104.00	78.85	78.85	78.92	76.39	79.00	113,516	77.508	3.73%
2020-05-06	102.0	102.2	102.4	101.0	102.7	25,892	2,635,098	101.77	76.02	76.17	76.31	75.27	76.54	34,742	75.847	0.89%
2020-05-05	101.1	101.2	101.4	100.3	101.6	24,214	2,439,444	100.75	75.35	75.42	75.57	74.75	75.72	32,491	75.081	0.70%
2020-05-04	100.4	100.2	100.4	100.0	103.9	76,651	7,717,415	100.68	74.82	74.67	74.82	74.53	77.43	102,852	75.034	-3.37%
2020-04-29	103.9	103.9	104.0	103.1	104.7	87,318	9,079,746	103.98	77.43	77.43	77.51	76.84	78.03	117,165	77.495	1.27%
2020-04-28	102.6	102.6	102.8	101.5	103.7	49,226	5,043,580	102.46	76.46	76.46	76.61	75.64	77.28	66,053	76.357	-0.39%
2020-04-27	103.0	102.9	103.0	100.9	103.4	54,433	5,570,959	102.35	76.76	76.69	76.76	75.20	77.06	73,039	76.273	2.90%
2020-04-24	100.1	100.1	100.2	99.00	100.3	48,449	4,838,709	99.872	74.60	74.60	74.67	73.78	74.75	65,010	74.430	-0.69%
2020-04-23	100.8	100.3	100.9	98.80	100.9	51,057	5,089,550	99.684	75.12	74.75	75.20	73.63	75.20	68,509	74.290	1.31%
2020-04-22	99.50	99.55	99.70	97.95	99.60	115,914	11,429,555	98.604	74.15	74.19	74.30	73.00	74.23	155,536	73.485	-0.25%
2020-04-21	99.75	99.75	99.85	98.80	100.2	115,652	11,486,578	99.320	74.34	74.34	74.41	73.63	74.67	155,185	74.019	-1.24%
2020-04-20	101.0	101.0	101.8	100.8	103.0	115,074	11,703,829	101.71	75.27	75.27	75.87	75.12	76.76	154,409	75.798	-0.59%
2020-04-17	101.6	101.6	102.0	100.9	102.5	232,689	23,708,050	101.89	75.72	75.72	76.02	75.20	76.39	312,227	75.932	1.80%
2020-04-16	99.80	99.80	99.90	97.80	103.1	360,380	35,911,489	99.649	74.38	74.38	74.45	72.89	76.84	483,566	74.264	-3.57%
2020-04-15	103.5	103.5	103.7	103.4	106.0	303,635	31,654,012	104.25	77.13	77.13	77.28	77.06	79.00	407,424	77.693	-2.36%
2020-04-14	106.0	105.9	106.0	105.7	107.2	163,076	17,318,215	106.20	79.00	78.92	79.00	78.77	79.89	218,819	79.144	-0.47%
2020-04-09	106.5	106.4	106.5	105.3	107.2	214,233	22,779,234	106.33	79.37	79.30	79.37	78.48	79.89	287,463	79.242	1.14%
2020-04-08	105.3	105.3	105.5	104.8	109.0	281,500	29,761,670	105.73	78.48	78.48	78.62	78.10	81.23	377,723	78.792	-2.86%
2020-04-07	108.4	108.3	108.4	107.4	109.0	177,974	19,238,042	108.09	80.79	80.71	80.79	80.04	81.23	238,810	80.558	0.93%
2020-04-06	107.4	107.2	107.4	104.8	109.6	145,417	15,446,789	106.22	80.04	79.89	80.04	78.10	81.68	195,124	79.164	-0.19%
2020-04-03	107.6	108.0	108.7	107.0	111.0	60,475	6,543,298	108.20	80.19	80.49	81.01	79.74	82.72	81,147	80.635	-2.18%
2020-04-02	110.0	109.9	110.0	107.6	110.0	25,000	2,729,400	109.18	81.98	81.90	81.98	80.19	81.98	33,546	81.364	0.73%
2020-04-01	109.2	109.5	110.0	107.4	111.0	95,351	10,421,480	109.30	81.38	81.61	81.98	80.04	82.72	127,944	81.453	1.68%
2020-03-31	107.4	107.4	107.5	106.8	109.8	74,200	8,005,140	107.89	80.04	80.04	80.11	79.59	81.83	99,563	80.403	0.56%
2020-03-30	106.8	106.9	107.2	106.5	109.5	93,700	10,043,710	107.19	79.59	79.67	79.89	79.37	81.61	125,729	79.884	-4.04%
2020-03-27	111.3	111.3	111.4	109.0	111.6	78,470	8,647,694	110.20	82.95	82.95	83.02	81.23	83.17	105,293	82.130	1.74%
2020-03-26	109.4	109.2	109.4	109.0	112.5	49,407	5,458,771	110.49	81.53	81.38	81.53	81.23	83.84	66,295	82.340	-1.08%
2020-03-25	110.6	111.2	113.6	110.4	113.2	88,072	9,825,667	111.56	82.43	82.87	84.66	82.28	84.36	118,177	83.144	2.22%
2020-03-24	108.2	108.2	109.8	105.0	110.0	67,242	7,237,524	107.63	80.64	80.64	81.83	78.25	81.98	90,227	80.215	0.19%
2020-03-23	108.0	108.0	108.4	107.4	110.0	17,176	1,856,582	108.09	80.49	80.49	80.79	80.04	81.98	23,047	80.556	-3.74%
2020-03-20	112.2	112.2	112.5	104.6	114.0	30,917	3,462,824	112.00	83.62	83.62	83.84	77.95	84.96	41,485	83.471	8.30%
2020-03-19	103.6	103.6	105.1	103.6	109.1	65,776	6,925,820	105.29	77.21	77.21	78.33	77.21	81.31	88,260	78.471	-4.16%
2020-03-18	108.1	108.1	112.1	108.1	116.0	120,400	13,468,660	111.87	80.56	80.56	83.54	80.56	86.45	161,556	83.369	-6.41%
2020-03-17	115.5	115.5	116.0	110.0	118.8	124,340	14,081,380	113.25	86.08	86.08	86.45	81.98	88.54	166,842	84.399	-2.94%
2020-03-16	119.0	119.0	120.0	119.0	123.0	95,226	11,504,960	120.82	88.69	88.69	89.43	88.69	91.67	127,776	90.040	-4.03%
2020-03-13	124.0	124.0	124.5	120.0	125.3	128,707	15,785,626	122.65	92.41	92.41	92.78	89.43	93.38	172,702	91.404	-4.62%
2020-03-12	130.0	129.2	130.0	128.0	130.0	33,600	4,332,190	128.93	96.88	96.29	96.88	95.39	96.88	45,085	96.089	-0.76%
2020-03-11	131.0	131.0	132.0	131.0	134.5	42,309	5,620,242	132.84	97.63	97.63	98.37	97.63	100.2	56,771	98.998	-1.13%
2020-03-10	132.5	132.5	133.4	129.0	135.0	112,418	14,650,061	130.32	98.75	98.75	99.42	96.14	100.6	150,845	97.120	-1.85%
2020-03-09	135.0	134.8	135.0	135.0	139.9	47,100	6,409,340	136.08	100.6	100.5	100.6	100.6	104.3	63,200	101.41	-3.57%
2020-03-06	140.0	138.2	140.0	137.5	140.0	25,225	3,489,387	138.33	104.3	103.0	104.3	102.5	104.3	33,847	103.09	0.00%
2020-03-05	140.0	140.0	140.9	139.8	147.6	60,240	8,548,844	141.91	104.3	104.3	105.0	104.2	110.0	80,831	105.76	0.43%
2020-03-04	139.4	138.9	140.0	138.6	141.0	41,719	5,807,405	139.20	103.9	103.5	104.3	103.3	105.1	55,980	103.74	0.00%
2020-03-03	139.4	139.4	140.0	139.4	142.5	12,445	1,751,796	140.76	103.9	103.9	104.3	103.9	106.2	16,699	104.90	-0.43%
2020-03-02	140.0	139.8	140.0	138.8	142.1	26,014	3,641,757	139.99	104.3	104.2	104.3	103.4	105.9	34,906	104.33	0.86%
2020-02-28	138.8	138.8	138.9	138.0	140.0	52,034	7,214,023	138.64	103.4	103.4	103.5	102.8	104.3	69,820	103.32	-1.84%
2020-02-27	141.4	141.4	141.7	139.5	143.0	68,600	9,617,930	140.20	105.4	105.4	105.6	104.0	106.6	92,049	104.49	-0.70%
2020-02-26	142.4	142.0	142.4	141.0	143.7	58,975	8,387,053	142.21	106.1	105.8	106.1	105.1	107.1	79,134	105.99	-2.26%
2020-02-25	145.7	145.6	145.7	144.0	146.0	73,629	10,701,645	145.35	108.6	108.5	108.6	107.3	108.8	98,797	108.32	-2.87%
2020-02-24	150.0	149.5	150.0	149.2	152.6	114,674	17,226,103	150.22	111.8	111.4	111.8	111.2	113.7	153,872	111.95	-1.86%
2020-02-21	154.5	154.5	154.6	154.0	155.0	22,052	3,406,580	154.48	113.9	113.9	114.0	113.5	114.3	29,909	113.90	0.32%
2020-02-20	154.0	154.0	154.3	153.5	154.9	12,034	1,852,821	153.97	113.5	113.5	113.8	113.2	114.2	16,322	113.52	0.79%
2020-02-19	152.8	152.8	153.0	152.0	153.0	10,907	1,665,177	152.67	112.7	112.7	112.8	112.1	112.8	14,793	112.56	0.07%
2020-02-18	152.7	152.7	152.9	152.7	153.2	10,446	1,596,752	152.86	112.6	112.6	112.7	112.6	113.0	14,168	112.70	-0.72%
2020-02-17	153.8	153.7	153.8	153.1	153.9	13,620	2,089,948	153.45	113.4	113.3	113.4	112.9	113.5	18,473	113.14	0.00%
2020-02-14	153.8	153.8	154.3	153.1	155.4	27,460	4,230,872	154.07	113.4	113.4	113.8	112.9	114.6	37,244	113.60	-1.41%
2020-02-13	156.0	156.1	156.3	155.5	157.9	16,676	2,608,528	156.42	115.0	115.1	115.2	114.6	116.4	22,618	115.33	-0.64%
2020-02-12	157.0	156.8	157.0	156.1	157.0	7,811	1,224,504	156.77	115.8	115.6	115.8	115.1	115.8	10,594	115.58	1.29%
2020-02-11	155.0	154.8	155.7	154.9	155.9	21,767	3,377,430	155.16	114.3	114.1	114.8	114.2	114.9	29,523	114.40	0.06%
2020-02-10	154.9	154.4	155.0	154.2	155.0	8,300	1,282,330	154.50	114.2	113.8	114.3	113.7	114.3	11,257	113.91	-0.71%
2020-02-07	156.0	155.4	156.0	155.4	156.2	8,216	1,279,291	155.71	115.0	114.6	115.0	114.6	115.2	11,143	114.80	-0.32%
2020-02-06	156.5	155.8	156.5	154.5	156.7	40,726	6,341,300	155.71	115.4	114.9	115.4	113.9	115.5	55,237	114.80	3.03%
2020-02-05	151.9	151.9	152.6	151.8	153.0	10,807	1,647,883	152.48	112.0	112.0	112.5	111.9	112.8	14,658	112.42	0.07%
2020-02-04	151.8	151.8	152.0	151.5	152.3	10,249	1,557,312	151.95	111.9	111.9	112.1	111.7	112.3	13,901	112.03	-0.07%
2020-02-03	151.9	151.4	152.0	150.5	153.5	36,191	5,491,946	151.75	112.0	111.6	112.1	111.0	113.2	49,086	111.88	-2.06%
2020-01-31	155.1	155.0	155.1	154.1	155.9	23,736	3,690,162	155.47	114.4	114.3	114.4	113.6	114.9	32,193	114.63	1.31%
2020-01-30	153.1	153.3	154.0	153.0	156.0	33,046	5,103,713	154.44	112.9	113.0	113.5	112.8	115.0	44,821	113.87	-2.73%
2020-01-29	157.4	157.1	157.5	157.0	159.0	19,292	3,033,710	157.25	116.1	115.8	116.1	115.8	117.2	26,166	115.94	-2.24%
2020-01-24	161.0	161.0	161.4	158.9	161.0	22,204	3,557,574	160.22	118.7	118.7	119.0	117.2	118.7	30,115	118.13	1.07%
2020-01-23	159.3	158.0	160.5	158.9	161.1	38,325	6,132,840	160.02	117.5	116.5	118.3	117.2	118.8	51,981	117.98	-0.75%
2020-01-22	160.5	160.5	161.4	159.8	162.9	60,450	9,724,165	160.86	118.3	118.3	119.0	117.8	120.1	81,989	118.60	-1.89%
2020-01-21	163.6	163.6	163.7	163.0	163.9	78,704	12,862,563	163.43	120.6	120.6	120.7	120.2	120.8	106,747	120.50	0.12%
2020-01-20	163.4	163.5	163.7	162.5	163.9	16,830	2,750,708	163.44	120.5	120.5	120.7	119.8	120.8	22,827	120.50	0.74%
2020-01-17	162.2	161.8	162.3	161.5	162.4	13,749	2,225,599	161.87	119.6	119.3	119.7	119.1	119.7	18,648	119.35	0.62%
2020-01-16	161.2	161.2	161.4	160.9	162.7	12,525	2,023,058	161.52	118.9	118.9	119.0	118.6	120.0	16,988	119.09	-1.41%
2020-01-15	163.5	163.5	163.6	162.5	163.9	23,794	3,880,380	163.08	120.5	120.5	120.6	119.8	120.8	32,272	120.24	0.31%
2020-01-14	163.0	163.0	163.6	163.0	164.2	13,948	2,281,696	163.59	120.2	120.2	120.6	120.2	121.1	18,918	120.61	-0.73%
2020-01-13	164.2	164.2	164.4	163.1	164.8	25,123	4,126,650	164.26	121.1	121.1	121.2	120.3	121.5	34,075	121.11	0.49%
2020-01-10	163.4	162.8	163.4	162.5	163.4	27,268	4,447,202	163.09	120.5	120.0	120.5	119.8	120.5	36,984	120.25	0.55%
2020-01-09	162.5	162.3	162.5	160.5	164.0	54,767	8,867,591	161.91	119.8	119.7	119.8	118.3	120.9	74,281	119.38	1.69%
2020-01-08	159.8	159.6	159.8	158.3	159.8	72,263	11,509,445	159.27	117.8	117.7	117.8	116.7	117.8	98,011	117.43	0.69%
2020-01-07	158.7	158.3	159.0	157.8	159.0	28,234	4,471,563	158.38	117.0	116.7	117.2	116.3	117.2	38,294	116.77	0.76%
2020-01-06	157.5	156.7	157.6	156.8	158.3	26,213	4,125,793	157.39	116.1	115.5	116.2	115.6	116.7	35,553	116.05	-0.76%
2020-01-03	158.7	158.4	158.9	157.6	159.4	26,396	4,189,487	158.72	117.0	116.8	117.2	116.2	117.5	35,801	117.02	0.89%
2020-01-02	157.3	157.0	157.3	156.5	157.5	16,237	2,553,761	157.28	116.0	115.8	116.0	115.4	116.1	22,022	115.96	0.96%
2019-12-31	155.8	155.8	155.9	154.7	156.0	41,407	6,422,958	155.12	114.9	114.9	114.9	114.1	115.0	56,161	114.37	0.13%
2019-12-30	155.6	155.6	156.5	154.8	156.6	37,287	5,813,326	155.91	114.7	114.7	115.4	114.1	115.5	50,573	114.95	-0.19%
2019-12-27	155.9	155.6	155.9	155.5	156.3	11,692	1,821,762	155.81	114.9	114.7	114.9	114.6	115.2	15,858	114.88	0.39%
2019-12-24	155.3	155.1	155.3	155.0	156.3	5,734	889,845	155.19	114.5	114.4	114.5	114.3	115.2	7,777	114.42	-0.38%
2019-12-23	155.9	155.5	156.0	155.0	156.2	40,982	6,386,895	155.85	114.9	114.6	115.0	114.3	115.2	55,584	114.90	1.56%
2019-12-20	153.5	153.5	154.2	153.5	154.4	23,539	3,626,638	154.07	113.2	113.2	113.7	113.2	113.8	31,926	113.59	-0.32%
2019-12-19	154.0	154.0	154.4	153.7	154.5	35,229	5,428,801	154.10	113.5	113.5	113.8	113.3	113.9	47,781	113.62	0.98%
2019-12-18	152.5	152.5	152.8	152.2	153.0	8,549	1,304,609	152.60	112.4	112.4	112.7	112.2	112.8	11,595	112.51	0.46%
2019-12-17	151.8	151.8	152.0	151.0	152.0	24,649	3,738,256	151.66	111.9	111.9	112.1	111.3	112.1	33,432	111.82	0.86%
2019-12-16	150.5	150.2	150.6	150.5	151.4	7,811	1,178,341	150.86	111.0	110.7	111.0	111.0	111.6	10,594	111.23	-0.66%
2019-12-13	151.5	151.5	152.5	151.2	152.5	17,473	2,655,929	152.00	111.7	111.7	112.4	111.5	112.4	23,699	112.07	0.46%
2019-12-12	150.8	150.8	151.0	150.3	151.0	3,436	517,481	150.61	111.2	111.2	111.3	110.8	111.3	4,660	111.04	0.33%
2019-12-11	150.3	150.0	150.9	149.6	151.5	16,286	2,451,459	150.53	110.8	110.6	111.3	110.3	111.7	22,089	110.98	0.13%
2019-12-10	150.1	150.1	150.3	149.3	150.3	9,129	1,369,198	149.98	110.7	110.7	110.8	110.1	110.8	12,382	110.58	0.60%
2019-12-09	149.2	149.2	150.0	149.0	149.9	3,100	463,470	149.51	110.0	110.0	110.6	109.9	110.5	4,205	110.23	0.27%
2019-12-06	148.8	148.8	149.2	148.8	150.5	12,808	1,914,559	149.48	109.7	109.7	110.0	109.7	111.0	17,372	110.21	-0.40%
2019-12-05	149.4	149.2	150.0	149.3	150.0	9,980	1,494,060	149.71	110.2	110.0	110.6	110.1	110.6	13,536	110.38	0.20%
2019-12-04	149.1	149.1	149.3	148.9	150.5	17,198	2,572,430	149.58	109.9	109.9	110.1	109.8	111.0	23,326	110.28	-2.68%
2019-12-03	153.2	152.7	153.5	152.3	153.5	8,046	1,229,943	152.86	113.0	112.6	113.2	112.3	113.2	10,913	112.71	-0.39%
2019-12-02	153.8	153.3	153.8	153.3	154.0	11,013	1,693,537	153.78	113.4	113.0	113.4	113.0	113.5	14,937	113.38	0.26%
2019-11-29	153.4	152.7	153.5	151.0	153.5	62,934	9,590,300	152.39	113.1	112.6	113.2	111.3	113.2	85,358	112.35	0.92%
2019-11-28	152.0	152.0	152.4	151.7	152.7	13,730	2,089,527	152.19	112.1	112.1	112.4	111.8	112.6	18,622	112.21	-0.39%
2019-11-27	152.6	152.3	152.9	152.1	152.9	10,444	1,593,220	152.55	112.5	112.3	112.7	112.1	112.7	14,165	112.47	-0.13%
2019-11-26	152.8	152.5	152.8	152.0	153.0	11,800	1,799,650	152.51	112.7	112.4	112.7	112.1	112.8	16,004	112.45	0.86%
2019-11-25	151.5	151.5	151.7	151.5	152.1	3,616	548,816	151.77	111.7	111.7	111.8	111.7	112.1	4,904	111.90	0.07%
2019-11-22	151.4	150.7	151.8	150.3	151.9	9,512	1,439,404	151.33	111.6	111.1	111.9	110.8	112.0	12,901	111.57	0.73%
2019-11-21	150.3	150.0	151.2	150.2	152.8	22,972	3,467,167	150.93	110.8	110.6	111.5	110.7	112.7	31,157	111.28	-1.70%
2019-11-20	152.9	152.1	152.5	152.2	153.6	14,953	2,285,693	152.86	112.7	112.1	112.4	112.2	113.2	20,281	112.70	-0.71%
2019-11-19	154.0	153.2	154.0	153.2	154.0	34,425	5,287,815	153.60	113.5	113.0	113.5	113.0	113.5	46,691	113.25	0.00%
2019-11-18	154.0	153.2	154.0	153.2	154.2	51,134	7,858,751	153.69	113.5	113.0	113.5	113.0	113.7	69,353	113.31	0.71%
2019-11-15	154.4	154.4	154.5	153.7	154.9	36,099	5,579,377	154.56	112.7	112.7	112.8	112.2	113.1	49,435	112.86	0.39%
2019-11-14	153.8	153.7	153.8	153.0	154.7	57,132	8,796,054	153.96	112.3	112.2	112.3	111.7	113.0	78,239	112.43	-0.39%
2019-11-13	154.4	154.1	154.6	153.9	155.0	69,356	10,725,313	154.64	112.7	112.5	112.9	112.4	113.2	94,978	112.92	0.39%
2019-11-12	153.8	153.5	153.8	153.2	154.0	34,597	5,313,516	153.58	112.3	112.1	112.3	111.9	112.5	47,378	112.15	0.52%
2019-11-11	153.0	152.0	153.0	152.1	154.0	59,791	9,153,100	153.08	111.7	111.0	111.7	111.1	112.5	81,880	111.79	0.07%
2019-11-08	152.9	152.7	152.9	152.1	153.3	44,117	6,740,654	152.79	111.7	111.5	111.7	111.1	111.9	60,415	111.57	0.59%
2019-11-07	152.0	151.6	152.0	149.2	152.0	123,507	18,627,539	150.82	111.0	110.7	111.0	109.0	111.0	169,135	110.13	1.88%
2019-11-06	149.2	149.2	149.4	149.2	149.6	21,616	3,228,677	149.37	109.0	109.0	109.1	109.0	109.2	29,602	109.07	-0.07%
2019-11-05	149.3	149.0	149.4	148.0	149.7	42,904	6,387,658	148.88	109.0	108.8	109.1	108.1	109.3	58,754	108.72	1.15%
2019-11-04	147.6	147.5	147.6	147.0	147.6	37,556	5,532,768	147.32	107.8	107.7	107.8	107.3	107.8	51,430	107.58	1.51%
2019-11-01	145.4	145.4	146.2	145.0	146.6	20,200	2,936,750	145.38	106.2	106.2	106.8	105.9	107.1	27,663	106.16	-0.62%
2019-10-31	146.3	145.0	146.3	145.6	147.0	31,362	4,600,997	146.71	106.8	105.9	106.8	106.3	107.3	42,948	107.13	-0.54%
2019-10-30	147.1	147.1	147.4	146.4	147.4	16,862	2,482,326	147.21	107.4	107.4	107.6	106.9	107.6	23,091	107.50	-0.27%
2019-10-29	147.5	147.5	147.7	146.3	147.9	48,962	7,202,154	147.10	107.7	107.7	107.9	106.8	108.0	67,050	107.41	0.96%
2019-10-28	146.1	146.0	146.2	145.5	146.9	31,407	4,594,642	146.29	106.7	106.6	106.8	106.2	107.3	43,010	106.83	0.48%
2019-10-25	145.4	145.2	145.4	144.7	146.0	21,721	3,150,814	145.06	106.2	106.0	106.2	105.7	106.6	29,745	105.93	-0.55%
2019-10-24	146.2	146.2	146.3	145.4	146.8	12,016	1,756,803	146.21	106.8	106.8	106.8	106.2	107.2	16,455	106.76	0.14%
2019-10-23	146.0	145.8	146.3	145.3	146.9	27,067	3,954,116	146.09	106.6	106.5	106.8	106.1	107.3	37,066	106.68	-0.14%
2019-10-22	146.2	146.1	146.3	145.0	146.4	44,471	6,499,329	146.15	106.8	106.7	106.8	105.9	106.9	60,900	106.72	1.32%
2019-10-21	144.3	144.3	144.5	142.5	144.8	33,841	4,876,538	144.10	105.4	105.4	105.5	104.1	105.7	46,343	105.23	1.05%
2019-10-18	142.8	142.0	142.8	142.8	143.5	17,747	2,538,631	143.05	104.3	103.7	104.3	104.3	104.8	24,303	104.46	-0.35%
2019-10-17	143.3	142.8	143.3	141.7	143.8	36,175	5,177,568	143.13	104.6	104.3	104.6	103.5	105.0	49,539	104.51	0.56%
2019-10-16	142.5	142.5	142.8	141.5	142.5	28,392	4,040,433	142.31	104.1	104.1	104.3	103.3	104.1	38,881	103.92	0.85%
2019-10-15	141.3	141.3	141.7	140.0	141.8	47,375	6,684,408	141.10	103.2	103.2	103.5	102.2	103.5	64,877	103.03	0.57%
2019-10-14	140.5	140.2	140.5	140.5	141.9	17,080	2,408,849	141.03	102.6	102.4	102.6	102.6	103.6	23,390	102.99	1.15%
2019-10-11	138.9	138.9	139.0	137.2	139.3	20,513	2,848,398	138.86	101.4	101.4	101.5	100.2	101.7	28,091	101.40	1.54%
2019-10-10	136.8	136.2	137.0	136.0	137.7	7,544	1,030,185	136.56	99.90	99.46	100.0	99.31	100.6	10,331	99.718	0.59%
2019-10-09	136.0	135.6	136.8	136.0	136.6	5,827	793,777	136.22	99.31	99.02	99.90	99.31	99.75	7,980	99.475	-1.09%
2019-10-08	137.5	136.5	138.2	135.1	138.8	35,905	4,936,647	137.49	100.4	99.68	100.9	98.65	101.4	49,170	100.40	0.95%
2019-10-04	136.2	135.9	136.2	135.0	137.7	21,746	2,962,994	136.25	99.46	99.24	99.46	98.58	100.6	29,780	99.497	-0.15%
2019-10-03	136.4	136.2	136.4	135.8	139.5	37,133	5,069,501	136.52	99.60	99.46	99.60	99.17	101.9	50,851	99.693	-3.47%
2019-10-02	141.3	140.6	141.5	140.8	142.6	3,091	437,372	141.50	103.2	102.7	103.3	102.8	104.1	4,233	103.33	-0.84%
2019-09-30	142.5	142.4	142.9	141.1	143.0	40,410	5,760,586	142.55	104.1	104.0	104.3	103.0	104.4	55,339	104.10	0.71%
2019-09-27	141.5	141.5	141.8	141.2	142.0	26,960	3,813,758	141.46	103.3	103.3	103.5	103.1	103.7	36,920	103.30	-0.70%
2019-09-26	142.5	142.5	142.7	141.1	142.7	38,403	5,467,631	142.38	104.1	104.1	104.2	103.0	104.2	52,590	103.97	0.49%
2019-09-25	141.8	141.7	142.7	141.8	142.9	13,678	1,946,704	142.32	103.5	103.5	104.2	103.5	104.3	18,731	103.93	-1.18%
2019-09-24	143.5	142.8	143.6	142.9	143.9	22,125	3,168,586	143.21	104.8	104.3	104.9	104.3	105.1	30,299	104.58	-0.21%
2019-09-23	143.8	143.8	144.1	142.7	144.2	61,419	8,832,268	143.80	105.0	105.0	105.2	104.2	105.3	84,109	105.01	0.63%
2019-09-20	142.9	142.9	143.1	141.8	143.5	47,372	6,757,272	142.64	104.3	104.3	104.5	103.5	104.8	64,873	104.16	1.56%
2019-09-19	140.7	140.4	140.8	137.8	141.4	30,137	4,231,844	140.42	102.7	102.5	102.8	100.6	103.3	41,271	102.54	-1.05%
2019-09-18	142.2	142.0	142.3	141.0	142.4	33,904	4,816,335	142.06	103.8	103.7	103.9	103.0	104.0	46,429	103.73	0.35%
2019-09-17	141.7	141.0	141.7	140.8	142.3	63,839	9,042,311	141.64	103.5	103.0	103.5	102.8	103.9	87,423	103.43	0.28%
2019-09-16	141.3	140.9	141.5	139.7	141.9	39,209	5,521,059	140.81	103.2	102.9	103.3	102.0	103.6	53,694	102.82	0.57%
2019-09-13	140.5	140.4	141.0	140.0	141.1	18,817	2,647,848	140.72	102.6	102.5	103.0	102.2	103.0	25,769	102.75	-0.35%
2019-09-12	141.0	140.7	141.0	139.6	141.6	44,703	6,268,947	140.24	103.0	102.7	103.0	101.9	103.4	61,218	102.40	1.73%
2019-09-11	138.6	138.6	138.9	137.0	139.5	45,822	6,346,117	138.49	101.2	101.2	101.4	100.0	101.9	62,750	101.13	1.17%
2019-09-10	137.0	136.5	136.9	134.9	137.4	39,325	5,352,432	136.11	100.0	99.68	99.97	98.51	100.3	53,853	99.390	2.01%
2019-09-09	134.3	133.8	134.3	133.3	134.8	23,372	3,128,398	133.85	98.07	97.70	98.07	97.34	98.43	32,006	97.743	0.30%
2019-09-06	133.9	133.1	133.9	131.4	134.0	42,209	5,620,187	133.15	97.78	97.19	97.78	95.95	97.85	57,802	97.231	2.76%
2019-09-05	130.3	130.1	130.7	130.2	131.7	20,653	2,701,366	130.80	95.15	95.00	95.44	95.08	96.17	28,283	95.512	0.08%
2019-09-04	130.2	130.3	130.5	128.6	130.9	28,985	3,758,549	129.67	95.08	95.15	95.29	93.91	95.59	39,693	94.690	0.93%
2019-09-03	129.0	129.0	129.6	128.1	129.9	11,703	1,512,544	129.24	94.20	94.20	94.64	93.54	94.86	16,026	94.378	0.78%
2019-09-02	128.0	127.1	128.4	125.0	129.9	21,600	2,774,900	128.47	93.47	92.81	93.76	91.28	94.86	29,580	93.811	-0.78%
2019-08-30	129.0	128.8	129.0	128.8	129.6	14,500	1,872,580	129.14	94.20	94.05	94.20	94.05	94.64	19,857	94.304	0.62%
2019-08-29	128.2	127.8	128.5	126.5	128.2	14,945	1,900,938	127.20	93.62	93.32	93.83	92.37	93.62	20,466	92.882	0.39%
2019-08-28	127.7	127.1	127.7	127.0	128.5	21,548	2,749,970	127.62	93.25	92.81	93.25	92.74	93.83	29,509	93.192	-1.24%
2019-08-27	129.3	129.1	129.3	128.5	129.5	13,838	1,785,308	129.01	94.42	94.27	94.42	93.83	94.56	18,950	94.210	0.62%
2019-08-26	128.5	128.4	128.5	126.8	128.7	21,604	2,764,189	127.95	93.83	93.76	93.83	92.59	93.98	29,585	93.431	-1.38%
2019-08-23	130.3	130.2	130.3	130.0	131.0	14,800	1,929,990	130.40	95.15	95.08	95.15	94.93	95.66	20,268	95.225	-0.53%
2019-08-22	131.0	131.0	131.3	129.5	131.3	23,100	3,020,120	130.74	95.66	95.66	95.88	94.56	95.88	31,634	95.471	1.16%
2019-08-21	129.5	129.3	129.5	129.1	130.0	24,902	3,222,106	129.39	94.56	94.42	94.56	94.27	94.93	34,102	94.485	-0.99%
2019-08-20	130.8	130.2	130.8	130.2	131.5	13,540	1,769,482	130.69	95.51	95.08	95.51	95.08	96.03	18,542	95.430	-0.23%
2019-08-19	131.1	131.1	131.5	130.0	131.4	21,357	2,791,757	130.72	95.73	95.73	96.03	94.93	95.95	29,247	95.454	1.93%
2019-08-16	130.1	130.1	130.4	129.4	130.5	25,407	3,305,913	130.12	93.92	93.92	94.14	93.42	94.21	35,193	93.937	-0.23%
2019-08-15	130.4	130.4	130.7	129.3	130.5	13,286	1,728,877	130.13	94.14	94.14	94.36	93.35	94.21	18,403	93.944	-0.91%
2019-08-14	131.6	130.7	131.7	130.5	132.2	28,119	3,692,516	131.32	95.01	94.36	95.08	94.21	95.44	38,949	94.803	1.78%
2019-08-13	129.3	129.2	129.3	128.8	131.2	25,480	3,311,315	129.96	93.35	93.27	93.35	92.99	94.72	35,294	93.821	-1.82%
2019-08-12	131.7	131.3	131.8	130.7	132.0	9,100	1,195,430	131.37	95.08	94.79	95.15	94.36	95.30	12,605	94.838	0.15%
2019-08-09	131.5	131.5	131.8	131.1	133.4	70,087	9,241,501	131.86	94.94	94.94	95.15	94.65	96.31	97,082	95.193	-0.38%
2019-08-08	132.0	131.9	132.1	131.0	133.2	17,300	2,289,780	132.36	95.30	95.22	95.37	94.57	96.16	23,963	95.554	0.46%
2019-08-07	131.4	130.6	131.5	129.0	131.5	14,226	1,855,147	130.41	94.86	94.29	94.94	93.13	94.94	19,705	94.145	1.23%
2019-08-06	129.8	129.8	130.2	127.1	130.3	70,692	9,107,021	128.83	93.71	93.71	94.00	91.76	94.07	97,920	93.005	-1.22%
2019-08-05	131.4	131.0	131.4	129.6	136.0	53,199	7,005,529	131.69	94.86	94.57	94.86	93.56	98.18	73,689	95.069	-3.95%
2019-08-02	136.8	136.7	137.6	136.3	139.0	27,200	3,726,630	137.01	98.76	98.69	99.34	98.40	100.3	37,676	98.912	-2.98%
2019-08-01	141.0	140.8	141.5	140.7	141.7	10,774	1,520,430	141.12	101.8	101.6	102.2	101.6	102.3	14,924	101.88	-0.98%
2019-07-31	142.4	141.5	142.6	141.9	142.4	7,300	1,037,080	142.07	102.8	102.2	102.9	102.4	102.8	10,112	102.56	-0.35%
2019-07-30	142.9	142.8	143.7	142.9	144.4	17,241	2,474,126	143.50	103.2	103.1	103.7	103.2	104.2	23,881	103.60	-0.28%
2019-07-29	143.3	143.0	143.3	142.0	143.6	42,636	6,100,450	143.08	103.5	103.2	103.5	102.5	103.7	59,058	103.30	0.35%
2019-07-26	142.8	142.8	143.0	142.1	143.0	22,883	3,264,470	142.66	103.1	103.1	103.2	102.6	103.2	31,697	102.99	-1.38%
2019-07-25	144.8	144.2	144.9	143.1	145.0	22,000	3,172,170	144.19	104.5	104.1	104.6	103.3	104.7	30,473	104.10	0.70%
2019-07-24	143.8	143.6	144.4	141.6	145.0	51,290	7,384,312	143.97	103.8	103.7	104.2	102.2	104.7	71,045	103.94	-0.55%
2019-07-23	144.6	144.6	144.8	144.2	145.0	15,648	2,264,688	144.73	104.4	104.4	104.5	104.1	104.7	21,675	104.48	-0.28%
2019-07-22	145.0	144.5	145.1	128.7	145.3	21,192	3,051,804	144.01	104.7	104.3	104.8	92.91	104.9	29,354	103.96	-0.21%
2019-07-19	145.3	144.9	145.3	144.6	145.3	20,014	2,900,202	144.91	104.9	104.6	104.9	104.4	104.9	27,723	104.62	0.90%
2019-07-18	144.0	143.8	143.9	143.5	144.0	12,700	1,824,650	143.67	104.0	103.8	103.9	103.6	104.0	17,591	103.72	-0.55%
2019-07-17	144.8	144.1	144.8	143.7	145.0	18,434	2,667,692	144.72	104.5	104.0	104.5	103.7	104.7	25,534	104.48	0.07%
2019-07-16	144.7	144.0	144.8	143.7	144.9	9,779	1,412,720	144.46	104.5	104.0	104.5	103.7	104.6	13,545	104.29	0.14%
2019-07-15	144.5	144.2	144.5	143.3	144.7	16,726	2,409,672	144.07	104.3	104.1	104.3	103.5	104.5	23,168	104.01	-0.14%
2019-07-12	144.7	144.4	145.0	144.1	145.3	13,164	1,906,205	144.80	104.5	104.2	104.7	104.0	104.9	18,234	104.54	-0.21%
2019-07-11	145.0	144.5	145.0	143.7	146.5	20,913	3,038,077	145.27	104.7	104.3	104.7	103.7	105.8	28,968	104.88	-0.48%
2019-07-10	145.7	145.7	146.0	145.0	146.5	19,912	2,905,862	145.94	105.2	105.2	105.4	104.7	105.8	27,581	105.36	0.97%
2019-07-09	144.3	143.9	144.4	143.9	144.5	6,844	986,233	144.10	104.2	103.9	104.2	103.9	104.3	9,480	104.03	0.35%
2019-07-08	143.8	143.8	143.9	143.6	144.0	21,719	3,123,692	143.82	103.8	103.8	103.9	103.7	104.0	30,084	103.83	-0.21%
2019-07-05	144.1	144.0	144.1	143.1	144.5	46,701	6,731,402	144.14	104.0	104.0	104.0	103.3	104.3	64,688	104.06	0.07%
2019-07-04	144.0	144.0	144.3	143.7	145.3	27,632	3,995,268	144.59	104.0	104.0	104.2	103.7	104.9	38,275	104.38	0.00%
2019-07-03	144.0	143.8	144.0	143.0	144.1	33,105	4,760,155	143.79	104.0	103.8	104.0	103.2	104.0	45,856	103.81	1.41%
2019-07-02	142.0	141.7	142.5	142.0	143.0	12,436	1,770,853	142.40	102.5	102.3	102.9	102.5	103.2	17,226	102.80	0.00%
2019-06-28	142.0	141.5	142.0	141.3	142.0	22,242	3,148,503	141.56	102.5	102.2	102.5	102.0	102.5	30,809	102.20	0.00%
2019-06-27	142.0	141.7	142.0	140.0	142.3	36,509	5,175,400	141.76	102.5	102.3	102.5	101.1	102.7	50,571	102.34	0.78%
2019-06-26	140.9	140.9	141.0	139.5	141.2	16,157	2,270,957	140.56	101.7	101.7	101.8	100.7	101.9	22,380	101.47	-0.21%
2019-06-25	141.2	140.7	141.2	140.4	141.8	9,155	1,290,449	140.96	101.9	101.6	101.9	101.4	102.4	12,681	101.76	-0.35%
2019-06-24	141.7	141.1	141.7	140.9	141.9	19,162	2,712,860	141.57	102.3	101.9	102.3	101.7	102.4	26,542	102.21	0.28%
2019-06-21	141.3	141.0	141.2	140.6	141.5	46,440	6,545,354	140.94	102.0	101.8	101.9	101.5	102.2	64,327	101.75	0.57%
2019-06-20	140.5	140.2	140.7	138.8	140.5	44,574	6,237,496	139.94	101.4	101.2	101.6	100.2	101.4	61,742	101.03	1.44%
2019-06-19	138.5	138.4	138.8	138.3	139.2	22,364	3,100,692	138.65	99.99	99.92	100.2	99.84	100.5	30,978	100.09	1.69%
2019-06-18	136.2	136.1	136.3	135.4	136.7	23,666	3,222,892	136.18	98.33	98.26	98.40	97.75	98.69	32,781	98.315	-0.51%
2019-06-17	136.9	136.2	136.9	136.8	137.1	8,794	1,204,404	136.96	98.83	98.33	98.83	98.76	98.98	12,181	98.875	1.03%
2019-06-14	135.5	135.5	135.9	135.5	136.5	10,052	1,364,056	135.70	97.82	97.82	98.11	97.82	98.54	13,924	97.967	-0.37%
2019-06-13	136.0	135.9	136.0	135.0	136.0	22,142	3,000,320	135.50	98.18	98.11	98.18	97.46	98.18	30,670	97.825	-1.31%
2019-06-12	137.8	137.8	137.9	137.1	139.0	21,988	3,037,304	138.13	99.48	99.48	99.56	98.98	100.3	30,457	99.725	-1.01%
2019-06-11	139.2	139.2	139.4	139.1	139.9	22,212	3,094,411	139.31	100.5	100.5	100.6	100.4	101.0	30,767	100.58	-0.29%
2019-06-10	139.6	139.6	139.9	139.0	140.0	31,209	4,356,583	139.59	100.8	100.8	101.0	100.3	101.1	43,229	100.78	1.01%
2019-06-06	138.2	137.9	138.2	137.0	138.3	34,760	4,790,810	137.83	99.77	99.56	99.77	98.91	99.84	48,148	99.502	0.73%
2019-06-05	137.2	137.1	137.3	134.5	138.0	74,661	10,272,506	137.59	99.05	98.98	99.12	97.10	99.63	103,417	99.331	3.08%
2019-06-04	133.1	133.1	133.8	131.5	133.5	53,993	7,160,490	132.62	96.09	96.09	96.60	94.94	96.38	74,789	95.743	1.60%
2019-06-03	131.0	131.0	131.2	130.5	132.6	19,744	2,588,096	131.08	94.57	94.57	94.72	94.21	95.73	27,349	94.634	-1.87%
2019-05-31	133.5	133.5	133.6	133.2	134.8	10,506	1,404,796	133.71	96.38	96.38	96.45	96.16	97.32	14,552	96.533	-0.67%
2019-05-30	134.4	134.3	134.8	134.0	135.0	10,302	1,384,995	134.44	97.03	96.96	97.32	96.74	97.46	14,270	97.057	-0.59%
2019-05-29	135.2	135.1	135.6	134.1	136.0	9,080	1,226,704	135.10	97.61	97.53	97.90	96.81	98.18	12,577	97.534	-2.17%
2019-05-28	138.2	137.5	138.3	136.0	138.4	9,438	1,296,634	137.38	99.77	99.27	99.84	98.18	99.92	13,073	99.183	1.84%
2019-05-27	135.7	135.7	136.0	135.4	136.0	9,094	1,233,996	135.69	97.97	97.97	98.18	97.75	98.18	12,597	97.962	0.44%
2019-05-24	135.1	135.0	135.7	134.0	135.7	9,300	1,255,880	135.04	97.53	97.46	97.97	96.74	97.97	12,882	97.491	-1.03%
2019-05-23	136.5	136.5	136.8	136.0	137.8	12,928	1,768,708	136.81	98.54	98.54	98.76	98.18	99.48	17,907	98.770	-1.66%
2019-05-22	138.8	138.3	138.9	136.6	139.7	39,876	5,530,277	138.69	100.2	99.84	100.3	98.62	100.9	55,235	100.12	1.98%
2019-05-21	136.1	135.4	136.1	134.0	136.3	43,727	5,919,386	135.37	98.26	97.75	98.26	96.74	98.40	60,569	97.730	1.57%
2019-05-20	134.0	133.9	135.0	134.0	136.5	49,982	6,742,864	134.91	96.74	96.67	97.46	96.74	98.54	69,233	97.394	-1.83%
2019-05-17	136.5	136.5	136.8	136.5	137.5	70,900	9,699,740	136.81	98.54	98.54	98.76	98.54	99.27	98,208	98.768	-0.36%
2019-05-16	137.0	137.0	137.2	136.2	138.0	4,214	577,746	137.10	98.91	98.91	99.05	98.33	99.63	5,837	98.979	-0.65%
2019-05-15	137.9	137.7	137.9	136.5	138.0	12,400	1,707,630	137.71	99.56	99.41	99.56	98.54	99.63	17,176	99.420	1.92%
2019-05-14	135.3	135.2	135.3	134.7	135.9	42,794	5,785,909	135.20	97.68	97.61	97.68	97.25	98.11	59,276	97.609	-3.01%
2019-05-10	139.5	139.5	139.7	139.0	141.4	31,083	4,345,954	139.82	100.7	100.7	100.9	100.3	102.1	43,055	100.94	0.11%
2019-05-09	140.8	141.0	141.5	140.2	141.5	40,327	5,680,927	140.87	100.6	100.7	101.1	100.2	101.1	56,443	100.65	0.28%
2019-05-08	140.4	140.4	141.0	140.0	142.8	41,781	5,888,503	140.94	100.3	100.3	100.7	100.0	102.0	58,478	100.70	-2.36%
2019-05-07	143.8	143.7	143.8	142.2	143.8	38,400	5,502,570	143.30	102.7	102.7	102.7	101.6	102.7	53,746	102.38	0.63%
2019-05-06	142.9	142.2	142.9	141.0	143.8	87,241	12,407,065	142.22	102.1	101.6	102.1	100.7	102.7	122,105	101.61	-0.90%
2019-05-03	144.2	144.2	144.4	143.8	145.0	52,254	7,535,194	144.20	103.0	103.0	103.2	102.7	103.6	73,136	103.03	0.28%
2019-05-02	143.8	143.8	143.9	142.3	144.6	41,647	5,983,389	143.67	102.7	102.7	102.8	101.7	103.3	58,290	102.65	1.55%
2019-04-30	141.6	141.6	141.9	141.6	141.9	3,906	553,840	141.79	101.2	101.2	101.4	101.2	101.4	5,467	101.31	-0.42%
2019-04-29	142.2	142.2	142.4	142.1	142.4	5,139	731,127	142.27	101.6	101.6	101.7	101.5	101.7	7,193	101.65	0.42%
2019-04-26	141.6	141.4	141.8	141.2	142.4	15,989	2,262,297	141.49	101.2	101.0	101.3	100.9	101.7	22,379	101.09	0.35%
2019-04-25	141.1	141.0	141.1	141.0	142.3	14,900	2,110,140	141.62	100.8	100.7	100.8	100.7	101.7	20,854	101.18	-1.67%
2019-04-24	143.5	143.1	143.5	142.8	143.5	17,680	2,530,074	143.10	102.5	102.2	102.5	102.0	102.5	24,745	102.24	0.56%
2019-04-23	142.7	142.7	142.8	142.6	143.8	9,897	1,414,097	142.88	102.0	102.0	102.0	101.9	102.7	13,852	102.09	-1.25%
2019-04-18	144.5	144.5	144.6	144.2	145.0	27,909	4,035,623	144.60	103.2	103.2	103.3	103.0	103.6	39,062	103.31	0.21%
2019-04-17	144.2	144.1	144.3	143.0	144.5	44,130	6,353,703	143.98	103.0	103.0	103.1	102.2	103.2	61,766	102.87	1.41%
2019-04-16	142.2	142.2	142.4	141.9	142.5	22,742	3,232,737	142.15	101.6	101.6	101.7	101.4	101.8	31,830	101.56	0.35%
2019-04-15	141.7	141.6	141.7	141.0	142.8	17,707	2,514,500	142.01	101.2	101.2	101.2	100.7	102.0	24,783	101.46	0.78%
2019-04-12	140.6	140.4	140.6	139.8	141.0	30,126	4,227,895	140.34	100.5	100.3	100.5	99.88	100.7	42,165	100.27	1.30%
2019-04-11	138.8	138.6	138.8	138.6	139.9	33,071	4,600,299	139.10	99.17	99.03	99.17	99.03	99.96	46,287	99.386	0.43%
2019-04-10	138.2	138.0	138.3	137.8	138.6	16,430	2,271,067	138.23	98.74	98.60	98.81	98.45	99.03	22,996	98.760	-0.36%
2019-04-09	138.7	138.3	138.7	137.7	138.8	26,698	3,692,030	138.29	99.10	98.81	99.10	98.38	99.17	37,367	98.804	0.73%
2019-04-08	137.7	137.6	137.7	137.5	138.0	23,606	3,249,135	137.64	98.38	98.31	98.38	98.24	98.60	33,040	98.341	0.00%
2019-04-04	137.7	137.4	137.7	137.1	137.8	29,444	4,049,605	137.54	98.38	98.17	98.38	97.95	98.45	41,211	98.266	0.36%
2019-04-03	137.2	137.2	137.3	136.6	137.5	31,169	4,273,575	137.11	98.03	98.03	98.10	97.60	98.24	43,625	97.962	0.22%
2019-04-02	136.9	136.8	136.9	135.6	137.3	46,058	6,290,029	136.57	97.81	97.74	97.81	96.88	98.10	64,464	97.574	2.09%
2019-04-01	134.1	134.1	134.8	133.3	135.0	21,865	2,923,673	133.71	95.81	95.81	96.31	95.24	96.45	30,603	95.536	0.52%
2019-03-29	133.4	133.4	133.5	132.5	133.6	18,052	2,405,382	133.25	95.31	95.31	95.38	94.67	95.45	25,266	95.202	0.30%
2019-03-28	133.0	133.0	133.3	132.1	134.0	27,139	3,611,713	133.08	95.03	95.03	95.24	94.38	95.74	37,984	95.084	-0.67%
2019-03-27	133.9	133.8	134.6	131.0	138.1	53,040	7,077,951	133.45	95.67	95.60	96.17	93.60	98.67	74,236	95.344	2.53%
2019-03-26	130.6	130.6	130.8	130.5	131.0	19,264	2,518,387	130.73	93.31	93.31	93.45	93.24	93.60	26,962	93.404	-0.46%
2019-03-25	131.2	131.1	131.2	130.0	132.6	54,645	7,161,281	131.05	93.74	93.67	93.74	92.88	94.74	76,483	93.633	-3.39%
2019-03-22	135.8	135.4	135.8	135.0	136.1	32,574	4,413,858	135.50	97.03	96.74	97.03	96.45	97.24	45,591	96.813	-0.88%
2019-03-21	137.0	137.0	137.1	137.0	137.9	20,114	2,762,189	137.33	97.88	97.88	97.95	97.88	98.53	28,152	98.117	-1.01%
2019-03-20	138.4	138.2	138.6	137.5	138.9	38,523	5,328,528	138.32	98.88	98.74	99.03	98.24	99.24	53,918	98.827	0.80%
2019-03-19	137.3	137.0	137.3	135.0	137.3	78,576	10,744,080	136.73	98.10	97.88	98.10	96.45	98.10	109,977	97.694	3.08%
2019-03-18	133.2	133.0	133.2	132.5	133.2	9,217	1,225,310	132.94	95.17	95.03	95.17	94.67	95.17	12,900	94.983	0.15%
2019-03-15	133.0	132.5	133.0	132.5	133.7	12,647	1,680,680	132.89	95.03	94.67	95.03	94.67	95.53	17,701	94.948	-0.37%
2019-03-14	133.5	133.5	133.6	132.7	133.6	35,113	4,679,401	133.27	95.38	95.38	95.45	94.81	95.45	49,145	95.216	1.52%
2019-03-13	131.5	131.5	132.2	131.4	132.6	7,798	1,030,032	132.09	93.95	93.95	94.45	93.88	94.74	10,914	94.375	-0.68%
2019-03-12	132.4	131.8	132.4	131.4	133.0	22,147	2,931,106	132.35	94.60	94.17	94.60	93.88	95.03	30,998	94.559	2.00%
2019-03-11	129.8	129.8	130.0	129.0	130.0	8,853	1,146,497	129.50	92.74	92.74	92.88	92.17	92.88	12,391	92.527	0.85%
2019-03-08	128.7	128.6	128.8	128.7	130.0	22,400	2,894,950	129.24	91.95	91.88	92.02	91.95	92.88	31,352	92.338	-1.61%
2019-03-07	130.8	130.8	131.0	130.6	133.0	14,507	1,905,970	131.38	93.45	93.45	93.60	93.31	95.03	20,304	93.870	-1.73%
2019-03-06	133.1	133.0	133.1	132.8	133.1	25,207	3,352,531	133.00	95.10	95.03	95.10	94.88	95.10	35,280	95.025	-0.08%
2019-03-05	133.2	133.1	133.2	132.8	133.5	9,646	1,284,293	133.14	95.17	95.10	95.17	94.88	95.38	13,501	95.127	0.23%
2019-03-04	132.9	132.9	133.5	132.8	133.7	12,593	1,676,915	133.16	94.95	94.95	95.38	94.88	95.53	17,626	95.141	-0.08%
2019-03-01	133.0	132.8	133.5	132.2	133.1	18,066	2,396,204	132.64	95.03	94.88	95.38	94.45	95.10	25,286	94.765	0.00%
2019-02-28	133.0	133.0	133.5	132.9	134.1	18,974	2,531,187	133.40	95.03	95.03	95.38	94.95	95.81	26,557	95.313	-0.89%
2019-02-27	134.2	133.6	134.2	133.8	134.5	20,147	2,703,123	134.17	95.88	95.45	95.88	95.60	96.10	28,198	95.861	0.52%
2019-02-26	133.5	133.5	134.0	132.9	134.0	24,220	3,232,000	133.44	95.38	95.38	95.74	94.95	95.74	33,899	95.342	0.37%
2019-02-25	134.5	134.3	134.5	132.0	134.5	68,009	9,110,299	133.96	95.03	94.89	95.03	93.27	95.03	96,251	94.651	1.89%
2019-02-22	132.0	132.0	132.4	131.0	132.1	29,459	3,885,544	131.90	93.27	93.27	93.55	92.56	93.34	41,693	93.195	0.00%
2019-02-21	132.0	131.9	132.4	130.0	133.2	52,021	6,880,883	132.27	93.27	93.20	93.55	91.85	94.12	73,624	93.460	1.85%
2019-02-20	129.6	129.6	129.7	128.8	129.8	15,400	1,993,630	129.46	91.57	91.57	91.64	91.01	91.71	21,795	91.471	1.25%
2019-02-19	128.0	127.9	128.6	127.4	128.9	29,664	3,804,056	128.24	90.44	90.37	90.87	90.02	91.08	41,983	90.610	-0.39%
2019-02-18	128.5	128.2	128.9	127.2	128.8	48,327	6,193,113	128.15	90.80	90.58	91.08	89.88	91.01	68,396	90.548	1.26%
2019-02-15	126.9	126.9	127.1	125.3	127.4	62,282	7,882,091	126.55	89.66	89.66	89.81	88.53	90.02	88,146	89.421	0.63%
2019-02-14	126.1	125.5	125.9	124.5	127.4	59,291	7,460,089	125.82	89.10	88.68	88.96	87.97	90.02	83,913	88.903	0.16%
2019-02-13	125.9	125.9	126.0	124.1	126.2	28,642	3,595,287	125.52	88.96	88.96	89.03	87.69	89.17	40,536	88.693	2.03%
2019-02-12	123.4	123.1	123.5	122.7	123.5	19,760	2,433,170	123.14	87.19	86.98	87.26	86.70	87.26	27,966	87.005	0.33%
2019-02-11	123.0	122.9	123.0	122.5	123.2	23,486	2,889,352	123.02	86.91	86.84	86.91	86.56	87.05	33,239	86.926	-0.97%
2019-02-08	124.2	124.1	124.2	123.6	125.0	18,160	2,254,188	124.13	87.76	87.69	87.76	87.33	88.32	25,701	87.707	-0.88%
2019-02-04	125.3	125.1	125.3	124.7	125.7	15,790	1,975,376	125.10	88.53	88.39	88.53	88.11	88.82	22,347	88.395	-0.32%
2019-02-01	125.7	125.7	125.8	125.3	125.8	8,600	1,080,603	125.65	88.82	88.82	88.89	88.53	88.89	12,171	88.782	0.24%
2019-01-31	125.4	125.4	125.7	124.5	125.8	26,454	3,317,181	125.39	88.60	88.60	88.82	87.97	88.89	37,440	88.601	1.13%
2019-01-30	124.0	124.0	124.3	123.5	124.5	12,938	1,604,925	124.05	87.62	87.62	87.83	87.26	87.97	18,311	87.649	0.40%
2019-01-29	123.5	123.5	124.1	123.0	124.6	22,136	2,738,348	123.71	87.26	87.26	87.69	86.91	88.04	31,329	87.407	0.24%
2019-01-28	123.2	123.2	123.6	123.1	124.1	4,722	583,725	123.62	87.05	87.05	87.33	86.98	87.69	6,683	87.346	0.08%
2019-01-25	123.1	123.0	123.6	122.9	123.8	13,968	1,720,275	123.16	86.98	86.91	87.33	86.84	87.47	19,769	87.021	-0.24%
2019-01-24	123.4	123.4	124.0	123.3	124.0	11,647	1,438,422	123.50	87.19	87.19	87.62	87.12	87.62	16,484	87.263	-0.08%
2019-01-23	123.5	123.5	123.8	123.5	124.2	5,749	712,356	123.91	87.26	87.26	87.47	87.26	87.76	8,136	87.552	-0.80%
2019-01-22	124.5	124.1	124.7	124.0	125.4	7,300	909,770	124.63	87.97	87.69	88.11	87.62	88.60	10,332	88.058	-1.11%
2019-01-21	125.9	125.7	125.9	125.6	126.0	36,300	4,568,470	125.85	88.96	88.82	88.96	88.75	89.03	51,374	88.925	1.37%
2019-01-18	124.2	124.2	124.4	123.0	124.5	15,800	1,962,770	124.23	87.76	87.76	87.90	86.91	87.97	22,361	87.775	0.89%
2019-01-17	123.1	123.1	123.4	123.0	123.9	13,639	1,685,930	123.61	86.98	86.98	87.19	86.91	87.54	19,303	87.341	-0.89%
2019-01-16	124.2	123.6	124.3	122.1	124.2	29,000	3,566,240	122.97	87.76	87.33	87.83	86.27	87.76	41,043	86.890	1.64%
2019-01-15	122.2	122.4	122.5	122.0	123.3	12,417	1,519,852	122.40	86.34	86.48	86.56	86.20	87.12	17,573	86.486	0.74%
2019-01-14	121.3	121.3	121.5	120.8	122.5	13,175	1,600,935	121.51	85.71	85.71	85.85	85.35	86.56	18,646	85.858	-0.41%
2019-01-11	121.8	121.8	122.2	121.4	122.4	18,694	2,282,397	122.09	86.06	86.06	86.34	85.78	86.48	26,457	86.268	0.25%
2019-01-10	121.5	121.3	121.5	121.2	122.5	48,609	5,923,376	121.86	85.85	85.71	85.85	85.64	86.56	68,795	86.102	1.50%
2019-01-09	119.7	119.5	119.7	118.8	120.0	18,864	2,256,161	119.60	84.58	84.44	84.58	83.94	84.79	26,698	84.508	1.70%
2019-01-08	117.7	117.5	117.7	117.2	117.7	14,121	1,659,123	117.49	83.16	83.02	83.16	82.81	83.16	19,985	83.018	0.34%
2019-01-07	117.3	117.2	117.3	115.1	117.3	20,740	2,421,698	116.76	82.88	82.81	82.88	81.33	82.88	29,353	82.503	3.08%
2019-01-04	113.8	113.5	114.0	112.6	114.9	28,528	3,250,240	113.93	80.41	80.20	80.55	79.56	81.19	40,375	80.501	0.80%
2019-01-03	112.9	112.8	113.0	112.0	114.1	65,124	7,372,692	113.21	79.77	79.70	79.84	79.14	80.62	92,168	79.992	-1.57%
2019-01-02	114.7	114.0	114.8	113.7	118.0	112,500	13,001,490	115.57	81.04	80.55	81.11	80.34	83.38	159,218	81.658	-2.55%
2018-12-31	117.7	117.7	117.8	116.0	122.1	91,212	10,773,427	118.11	83.16	83.16	83.23	81.96	86.27	129,090	83.457	-3.84%
2018-12-28	122.4	122.1	123.9	122.0	122.5	4,009	490,371	122.32	86.48	86.27	87.54	86.20	86.56	5,674	86.427	0.74%
2018-12-27	121.5	121.5	122.0	121.5	123.8	6,966	851,272	122.20	85.85	85.85	86.20	85.85	87.47	9,859	86.346	-0.98%
2018-12-24	122.7	121.8	122.7	122.5	122.7	1,000	122,640	122.64	86.70	86.06	86.70	86.56	86.70	1,415	86.655	0.41%
2018-12-21	122.2	121.9	122.5	121.5	122.2	11,900	1,451,480	121.97	86.34	86.13	86.56	85.85	86.34	16,842	86.183	-0.24%
2018-12-20	122.5	122.5	122.8	122.5	123.4	7,570	930,527	122.92	86.56	86.56	86.77	86.56	87.19	10,714	86.854	-0.57%
2018-12-19	123.2	123.1	123.4	123.0	123.4	7,522	926,695	123.20	87.05	86.98	87.19	86.91	87.19	10,646	87.049	0.16%
2018-12-18	123.0	123.0	123.5	123.0	125.1	12,331	1,519,272	123.21	86.91	86.91	87.26	86.91	88.39	17,452	87.056	-0.16%
2018-12-17	123.2	123.1	125.1	123.1	124.2	15,500	1,911,902	123.35	87.05	86.98	88.39	86.98	87.76	21,937	87.155	-0.65%
2018-12-14	124.0	124.0	124.8	123.8	125.0	11,800	1,463,070	123.99	87.62	87.62	88.18	87.47	88.32	16,700	87.608	-0.72%
2018-12-13	124.9	124.9	125.0	123.4	126.9	28,885	3,593,075	124.39	88.25	88.25	88.32	87.19	89.66	40,880	87.893	-1.42%
2018-12-12	126.7	126.7	126.8	124.3	127.9	18,988	2,375,911	125.13	89.52	89.52	89.59	87.83	90.37	26,873	88.412	1.44%
2018-12-11	124.9	124.9	126.9	124.8	127.3	16,218	2,032,023	125.29	88.25	88.25	89.66	88.18	89.95	22,953	88.530	-0.48%
2018-12-10	125.5	125.2	126.2	125.1	127.0	19,600	2,472,830	126.16	88.68	88.46	89.17	88.39	89.74	27,739	89.145	-1.95%
2018-12-07	128.0	128.0	128.2	127.8	128.2	6,716	860,040	128.06	90.44	90.44	90.58	90.30	90.58	9,505	90.483	-0.47%
2018-12-06	128.6	128.6	129.0	128.2	129.0	5,600	720,070	128.58	90.87	90.87	91.15	90.58	91.15	7,926	90.854	-0.08%
2018-12-05	128.7	128.5	129.4	126.4	129.7	8,252	1,055,488	127.91	90.94	90.80	91.43	89.31	91.64	11,679	90.376	-1.53%
2018-12-04	130.7	130.5	130.7	129.8	131.0	26,321	3,434,364	130.48	92.35	92.21	92.35	91.71	92.56	37,251	92.194	-0.46%
2018-12-03	131.3	131.3	131.8	130.6	132.0	24,067	3,153,964	131.05	92.77	92.77	93.13	92.28	93.27	34,061	92.596	1.16%
2018-11-30	129.8	129.1	129.8	128.7	130.1	9,606	1,241,345	129.23	91.71	91.22	91.71	90.94	91.93	13,595	91.308	-0.15%
2018-11-29	130.0	130.0	130.1	129.3	130.4	10,848	1,407,975	129.79	91.85	91.85	91.93	91.36	92.14	15,353	91.707	0.62%
2018-11-28	129.2	129.2	129.5	128.2	129.5	5,422	700,848	129.26	91.29	91.29	91.50	90.58	91.50	7,674	91.332	-0.77%
2018-11-27	130.2	129.8	130.2	129.1	130.4	4,455	578,210	129.79	92.00	91.71	92.00	91.22	92.14	6,305	91.706	-0.15%
2018-11-26	130.4	129.4	130.4	129.0	130.4	6,951	902,040	129.77	92.14	91.43	92.14	91.15	92.14	9,838	91.693	0.31%
2018-11-23	130.0	130.0	130.2	130.0	132.0	10,489	1,367,380	130.36	91.85	91.85	92.00	91.85	93.27	14,845	92.112	0.00%
2018-11-22	130.0	130.0	134.0	130.0	131.2	6,000	780,880	130.15	91.85	91.85	94.68	91.85	92.70	8,492	91.959	-0.91%
2018-11-21	131.2	130.2	131.8	130.2	132.0	9,300	1,220,730	131.26	92.70	92.00	93.13	92.00	93.27	13,162	92.746	-0.61%
2018-11-20	132.0	131.6	132.0	131.0	133.0	8,300	1,094,690	131.89	93.27	92.99	93.27	92.56	93.97	11,747	93.191	-0.45%
2018-11-19	132.6	132.6	133.0	132.0	133.0	2,300	305,270	132.73	93.69	93.69	93.97	93.27	93.97	3,255	93.781	0.22%
2018-11-16	133.8	133.0	133.9	132.1	134.0	13,605	1,807,921	132.89	93.49	92.93	93.56	92.30	93.63	19,471	92.850	-0.15%
2018-11-15	134.0	133.0	133.1	131.5	135.0	22,794	3,027,909	132.84	93.63	92.93	93.00	91.88	94.33	32,623	92.816	-0.37%
2018-11-14	134.5	134.3	134.5	134.1	135.2	3,190	429,368	134.60	93.98	93.84	93.98	93.70	94.47	4,566	94.046	-0.59%
2018-11-13	135.3	135.1	135.3	132.2	136.0	37,070	4,980,531	134.35	94.54	94.40	94.54	92.37	95.03	53,054	93.876	1.50%
2018-11-12	133.3	133.2	133.3	133.0	135.0	5,500	736,980	134.00	93.14	93.07	93.14	92.93	94.33	7,872	93.626	-0.15%
2018-11-09	133.5	133.2	133.7	133.0	134.0	9,002	1,199,100	133.20	93.28	93.07	93.42	92.93	93.63	12,884	93.072	-0.37%
2018-11-08	134.0	133.5	134.0	129.4	135.0	25,353	3,354,810	132.32	93.63	93.28	93.63	90.41	94.33	36,285	92.457	3.24%
2018-11-07	129.8	129.0	129.9	128.8	131.7	10,724	1,393,736	129.96	90.69	90.13	90.76	89.99	92.02	15,348	90.808	-0.08%
2018-11-06	129.9	129.9	130.0	129.3	130.2	11,889	1,544,859	129.94	90.76	90.76	90.83	90.34	90.97	17,015	90.792	-1.14%
2018-11-05	131.4	131.3	131.5	129.7	131.8	19,178	2,503,506	130.54	91.81	91.74	91.88	90.62	92.09	27,447	91.211	0.54%
2018-11-02	130.7	129.5	130.7	125.4	132.0	59,069	7,542,303	127.69	91.32	90.48	91.32	87.62	92.23	84,539	89.217	5.57%
2018-11-01	123.8	123.7	123.9	123.5	124.8	7,012	869,063	123.94	86.50	86.43	86.57	86.29	87.20	10,036	86.599	-1.75%
2018-10-31	126.0	125.9	126.0	124.6	126.7	30,156	3,786,553	125.57	88.04	87.97	88.04	87.06	88.53	43,159	87.735	5.00%
2018-10-30	120.0	120.0	120.3	119.3	121.9	17,992	2,161,613	120.14	83.85	83.85	84.06	83.36	85.17	25,750	83.946	-1.15%
2018-10-29	121.4	121.0	121.4	121.0	121.8	21,189	2,570,355	121.31	84.82	84.54	84.82	84.54	85.10	30,326	84.759	-0.25%
2018-10-26	121.7	121.1	121.7	120.9	123.0	26,656	3,243,865	121.69	85.03	84.61	85.03	84.47	85.94	38,150	85.029	-0.49%
2018-10-25	122.3	122.2	122.3	121.7	123.0	15,705	1,919,328	122.21	85.45	85.38	85.45	85.03	85.94	22,477	85.391	-2.94%
2018-10-24	126.0	125.2	126.1	125.1	126.8	15,517	1,955,686	126.04	88.04	87.48	88.11	87.41	88.60	22,208	88.063	0.40%
2018-10-23	125.5	125.1	125.5	125.0	126.5	28,980	3,636,880	125.50	87.69	87.41	87.69	87.34	88.39	41,476	87.686	0.56%
2018-10-22	124.8	124.8	125.0	123.8	125.0	25,356	3,159,799	124.62	87.20	87.20	87.34	86.50	87.34	36,289	87.072	2.04%
2018-10-19	122.3	122.2	122.4	121.9	122.9	21,510	2,628,182	122.18	85.45	85.38	85.52	85.17	85.87	30,785	85.372	-0.81%
2018-10-18	123.3	123.2	123.5	123.0	124.0	16,200	1,996,870	123.26	86.15	86.08	86.29	85.94	86.64	23,185	86.126	1.82%
2018-10-16	121.1	120.8	121.1	121.0	123.5	38,725	4,714,003	121.73	84.61	84.41	84.61	84.54	86.29	55,423	85.055	-1.62%
2018-10-15	123.1	123.1	123.4	123.0	128.0	31,369	3,893,177	124.11	86.01	86.01	86.22	85.94	89.44	44,895	86.717	-1.44%
2018-10-12	124.9	124.5	125.0	122.5	125.0	56,062	6,912,741	123.31	87.27	86.99	87.34	85.59	87.34	80,236	86.156	-0.87%
2018-10-11	126.0	126.0	126.5	125.3	130.4	59,983	7,566,880	126.15	88.04	88.04	88.39	87.55	91.11	85,847	88.144	-4.76%
2018-10-10	132.3	132.3	132.5	132.0	133.5	18,795	2,491,661	132.57	92.44	92.44	92.58	92.23	93.28	26,899	92.629	0.08%
2018-10-09	132.2	132.0	132.3	131.4	132.4	22,519	2,975,984	132.15	92.37	92.23	92.44	91.81	92.51	32,229	92.339	0.46%
2018-10-08	131.6	131.5	131.7	131.5	135.2	48,194	6,370,230	132.18	91.95	91.88	92.02	91.88	94.47	68,975	92.356	-3.94%
2018-10-05	137.0	136.8	137.0	136.0	139.1	65,670	8,997,664	137.01	95.72	95.58	95.72	95.03	97.19	93,986	95.734	-2.35%
2018-10-04	140.3	140.3	140.4	140.0	140.6	20,853	2,923,824	140.21	98.03	98.03	98.10	97.82	98.24	29,845	97.968	0.21%
2018-10-03	140.0	139.4	140.0	139.3	140.1	11,953	1,669,631	139.68	97.82	97.40	97.82	97.33	97.89	17,107	97.599	-0.28%
2018-10-02	140.4	140.3	140.6	140.2	141.4	4,626	650,342	140.58	98.10	98.03	98.24	97.96	98.80	6,621	98.229	-0.21%
2018-09-28	140.7	140.7	141.0	140.5	141.5	13,632	1,919,250	140.79	98.31	98.31	98.52	98.17	98.87	19,510	98.373	-0.85%
2018-09-27	141.9	141.8	142.0	141.8	142.4	9,677	1,374,385	142.03	99.15	99.08	99.22	99.08	99.50	13,850	99.236	-0.35%
2018-09-26	142.4	142.3	142.4	142.3	142.6	10,554	1,502,741	142.39	99.50	99.43	99.50	99.43	99.64	15,105	99.488	-1.25%
2018-09-24	144.2	144.2	144.4	144.1	144.5	25,864	3,733,878	144.37	100.8	100.8	100.9	100.7	101.0	37,016	100.87	-0.55%
2018-09-21	145.0	144.9	145.1	144.8	145.2	32,374	4,693,649	144.98	101.3	101.2	101.4	101.2	101.5	46,333	101.30	0.28%
2018-09-20	144.6	144.5	144.7	141.4	144.8	59,467	8,593,832	144.51	101.0	101.0	101.1	98.80	101.2	85,109	100.97	3.43%
2018-09-19	139.8	139.7	139.8	139.1	140.0	4,416	617,058	139.73	97.68	97.61	97.68	97.19	97.82	6,320	97.633	0.72%
2018-09-18	138.8	138.1	138.8	138.8	138.8	200	27,760	138.80	96.98	96.49	96.98	96.98	96.98	286	96.982	-0.14%
2018-09-17	139.0	138.8	139.2	138.3	139.3	5,756	798,103	138.66	97.12	96.98	97.26	96.63	97.33	8,238	96.881	0.58%
2018-09-14	138.2	138.0	138.2	137.7	138.2	7,732	1,067,010	138.00	96.56	96.42	96.56	96.21	96.56	11,066	96.423	0.58%
2018-09-13	137.4	137.4	137.6	137.1	138.6	30,312	4,165,498	137.42	96.00	96.00	96.14	95.79	96.84	43,382	96.018	-1.58%
2018-09-12	139.6	139.5	139.6	139.2	139.6	17,788	2,480,554	139.45	97.54	97.47	97.54	97.26	97.54	25,458	97.437	0.36%
2018-09-11	139.1	139.1	139.6	138.8	139.9	19,745	2,749,641	139.26	97.19	97.19	97.54	96.98	97.75	28,259	97.302	0.36%
2018-09-10	138.6	138.7	139.0	138.5	139.3	4,049	561,522	138.68	96.84	96.91	97.12	96.77	97.33	5,795	96.899	-0.72%
2018-09-07	139.6	139.0	139.7	138.5	139.6	14,741	2,050,785	139.12	97.54	97.12	97.61	96.77	97.54	21,097	97.206	0.00%
2018-09-06	139.6	139.6	140.4	139.2	140.8	17,648	2,469,538	139.93	97.54	97.54	98.10	97.26	98.38	25,258	97.774	-0.78%
2018-09-05	140.7	140.7	140.8	140.2	142.0	22,893	3,230,178	141.10	98.31	98.31	98.38	97.96	99.22	32,764	98.588	-1.81%
2018-09-04	143.3	143.3	143.8	142.8	143.5	4,542	650,703	143.26	100.1	100.1	100.5	99.78	100.3	6,500	100.10	-0.97%
2018-09-03	144.7	143.2	144.7	143.1	144.9	15,014	2,150,619	143.24	101.1	100.1	101.1	99.99	101.2	21,488	100.08	-0.48%
2018-08-31	145.4	145.3	146.0	145.3	146.7	7,200	1,051,290	146.01	101.6	101.5	102.0	101.5	102.5	10,305	102.02	-0.95%
2018-08-30	146.8	146.7	146.8	146.5	147.0	11,042	1,620,552	146.76	102.6	102.5	102.6	102.4	102.7	15,803	102.55	0.27%
2018-08-29	146.4	146.3	146.5	146.3	146.6	19,091	2,796,535	146.48	102.3	102.2	102.4	102.2	102.4	27,323	102.35	-0.14%
2018-08-28	146.6	146.3	146.6	145.5	146.8	26,235	3,841,424	146.42	102.4	102.2	102.4	101.7	102.6	37,547	102.31	1.38%
2018-08-27	144.6	144.6	144.7	144.5	144.8	7,412	1,071,863	144.61	101.0	101.0	101.1	101.0	101.2	10,608	101.04	0.42%
2018-08-24	144.0	143.3	144.0	143.0	144.0	8,020	1,149,746	143.36	100.6	100.1	100.6	99.92	100.6	11,478	100.17	-0.35%
2018-08-23	144.5	144.0	144.5	144.0	145.2	1,300	187,670	144.36	101.0	100.6	101.0	100.6	101.5	1,861	100.87	-0.62%
2018-08-22	145.4	145.3	145.4	144.4	145.8	10,324	1,496,148	144.92	101.6	101.5	101.6	100.9	101.9	14,776	101.26	0.07%
2018-08-21	145.3	145.2	145.5	145.1	145.5	2,962	430,312	145.28	101.5	101.5	101.7	101.4	101.7	4,239	101.51	-0.48%
2018-08-20	146.0	145.7	146.1	145.2	146.1	27,246	3,970,240	145.72	102.0	101.8	102.1	101.5	102.1	38,994	101.82	0.91%
2018-08-17	146.0	145.9	146.1	145.4	146.0	24,612	3,588,358	145.80	101.1	101.0	101.2	100.7	101.1	35,546	100.95	0.55%
2018-08-16	145.2	145.1	145.8	144.9	145.8	12,459	1,810,612	145.33	100.5	100.5	101.0	100.3	101.0	17,994	100.62	-0.55%
2018-08-15	146.0	146.0	146.5	145.0	146.7	57,154	8,361,223	146.29	101.1	101.1	101.4	100.4	101.6	82,546	101.29	1.53%
2018-08-14	143.8	143.5	143.8	142.6	143.8	13,720	1,963,042	143.08	99.57	99.36	99.57	98.73	99.57	19,815	99.067	1.27%
2018-08-13	142.0	142.0	142.7	142.0	143.1	15,219	2,168,975	142.52	98.32	98.32	98.80	98.32	99.08	21,980	98.678	-1.32%
2018-08-10	143.9	143.8	144.0	142.9	144.6	23,200	3,343,310	144.11	99.64	99.57	99.70	98.94	100.1	33,507	99.779	1.20%
2018-08-09	142.2	142.1	142.2	141.3	142.2	12,578	1,787,661	142.13	98.46	98.39	98.46	97.83	98.46	18,166	98.407	0.85%
2018-08-08	141.0	141.0	141.2	141.0	142.2	22,900	3,237,350	141.37	97.63	97.63	97.77	97.63	98.46	33,074	97.883	-1.19%
2018-08-07	142.7	142.6	142.8	142.2	142.9	12,606	1,794,086	142.32	98.80	98.73	98.87	98.46	98.94	18,206	98.541	0.28%
2018-08-06	142.3	142.3	142.7	142.3	142.9	5,225	745,273	142.64	98.53	98.53	98.80	98.53	98.94	7,546	98.760	-0.42%
2018-08-03	142.9	142.9	143.3	142.8	143.4	4,008	572,863	142.93	98.94	98.94	99.22	98.87	99.29	5,789	98.963	-0.76%
2018-08-02	144.0	144.0	144.4	144.0	144.9	24,263	3,504,741	144.45	99.70	99.70	99.98	99.70	100.3	35,042	100.01	-0.55%
2018-08-01	144.8	144.8	145.0	144.7	145.2	24,234	3,510,296	144.85	100.3	100.3	100.4	100.2	100.5	35,000	100.29	0.91%
2018-07-31	143.5	143.5	144.0	143.3	144.0	8,533	1,225,013	143.56	99.36	99.36	99.70	99.22	99.70	12,324	99.401	0.14%
2018-07-30	143.3	143.3	144.0	143.0	144.4	3,586	514,661	143.52	99.22	99.22	99.70	99.01	99.98	5,179	99.372	-0.90%
2018-07-27	144.6	144.5	144.7	144.4	144.6	15,150	2,189,330	144.51	100.1	100.1	100.2	99.98	100.1	21,881	100.06	0.56%
2018-07-26	143.8	143.3	143.9	143.1	143.8	9,319	1,335,350	143.29	99.57	99.22	99.64	99.08	99.57	13,459	99.215	0.63%
2018-07-25	142.9	142.9	143.2	142.7	143.0	7,020	1,002,508	142.81	98.94	98.94	99.15	98.80	99.01	10,139	98.879	0.42%
2018-07-24	142.3	142.3	142.5	141.5	142.7	9,470	1,343,271	141.84	98.53	98.53	98.67	97.97	98.80	13,677	98.212	1.07%
2018-07-23	140.8	140.8	141.2	140.6	141.4	12,142	1,712,651	141.05	97.49	97.49	97.77	97.35	97.90	17,536	97.663	-0.42%
2018-07-20	141.4	141.1	141.4	140.4	141.4	12,700	1,791,120	141.03	97.90	97.70	97.90	97.21	97.90	18,342	97.650	-0.98%
2018-07-19	142.8	142.6	142.8	142.0	143.2	21,701	3,099,616	142.83	98.87	98.73	98.87	98.32	99.15	31,342	98.896	0.78%
2018-07-18	141.7	141.4	141.7	141.3	141.7	5,073	717,620	141.46	98.11	97.90	98.11	97.83	98.11	7,327	97.945	0.28%
2018-07-17	141.3	141.3	141.5	141.3	141.5	2,533	358,122	141.38	97.83	97.83	97.97	97.83	97.97	3,658	97.892	0.07%
2018-07-16	141.2	141.0	141.2	140.8	141.2	7,574	1,067,880	140.99	97.77	97.63	97.77	97.49	97.77	10,939	97.622	0.50%
2018-07-13	140.5	140.5	140.8	140.1	140.9	4,002	562,821	140.63	97.28	97.28	97.49	97.00	97.56	5,780	97.374	0.29%
2018-07-12	140.1	140.1	140.5	139.5	140.3	23,900	3,347,650	140.07	97.00	97.00	97.28	96.59	97.14	34,518	96.983	-0.99%
2018-07-11	141.5	141.3	141.8	141.0	142.4	14,075	1,994,066	141.67	97.97	97.83	98.18	97.63	98.60	20,328	98.094	-0.21%
2018-07-10	141.8	141.8	142.4	141.6	142.6	12,941	1,839,119	142.12	98.18	98.18	98.60	98.04	98.73	18,690	98.400	0.35%
2018-07-09	141.3	141.3	141.5	140.3	142.0	22,369	3,164,714	141.48	97.83	97.83	97.97	97.14	98.32	32,307	97.958	0.71%
2018-07-06	140.3	140.4	141.1	140.1	141.5	5,474	770,123	140.69	97.14	97.21	97.70	97.00	97.97	7,906	97.411	-1.20%
2018-07-05	142.0	142.0	142.1	140.6	142.0	15,016	2,117,696	141.03	98.32	98.32	98.39	97.35	98.32	21,687	97.647	0.64%
2018-07-04	141.1	141.0	141.3	140.0	141.3	20,021	2,823,257	141.01	97.70	97.63	97.83	96.93	97.83	28,916	97.637	0.28%
2018-07-03	140.7	140.6	140.7	139.7	140.7	28,207	3,954,586	140.20	97.42	97.35	97.42	96.73	97.42	40,739	97.072	-0.21%
2018-06-29	141.0	140.9	141.0	140.0	141.0	17,900	2,517,000	140.61	97.63	97.56	97.63	96.93	97.63	25,852	97.360	-0.42%
2018-06-28	141.6	141.5	142.1	141.5	143.0	15,214	2,156,516	141.75	98.04	97.97	98.39	97.97	99.01	21,973	98.143	-0.98%
2018-06-27	143.0	142.2	142.6	142.4	145.0	19,791	2,848,175	143.91	99.01	98.46	98.73	98.60	100.4	28,584	99.644	-1.11%
2018-06-26	144.6	144.6	145.2	144.6	146.6	16,206	2,351,811	145.12	100.1	100.1	100.5	100.1	101.5	23,406	100.48	-2.03%
2018-06-25	147.6	147.6	147.8	146.8	147.9	22,953	3,386,845	147.56	102.2	102.2	102.3	101.6	102.4	33,150	102.17	0.48%
2018-06-22	146.9	146.9	147.5	146.5	147.0	12,319	1,807,143	146.70	101.7	101.7	102.1	101.4	101.8	17,792	101.57	0.41%
2018-06-21	146.3	146.3	146.8	146.3	147.1	7,075	1,036,945	146.56	101.3	101.3	101.6	101.3	101.9	10,218	101.48	-0.48%
2018-06-20	147.0	146.8	147.2	146.4	147.6	12,910	1,893,818	146.69	101.8	101.6	101.9	101.4	102.2	18,646	101.57	0.48%
2018-06-19	146.3	146.3	146.5	146.0	148.0	27,568	4,045,404	146.74	101.3	101.3	101.4	101.1	102.5	39,816	101.60	-1.22%
2018-06-15	148.1	148.0	148.9	148.1	149.4	7,226	1,074,986	148.77	102.5	102.5	103.1	102.5	103.4	10,436	103.00	-1.40%
2018-06-14	150.2	150.1	150.3	150.0	150.5	16,202	2,433,723	150.21	104.0	103.9	104.1	103.9	104.2	23,400	104.00	0.81%
2018-06-13	149.0	149.0	149.2	149.0	150.0	4,771	713,504	149.55	103.2	103.2	103.3	103.2	103.9	6,891	103.55	-0.53%
2018-06-12	149.8	149.6	149.8	149.4	150.0	10,636	1,592,230	149.70	103.7	103.6	103.7	103.4	103.9	15,361	103.65	0.20%
2018-06-11	149.5	149.5	149.6	148.5	149.5	14,935	2,226,743	149.10	103.5	103.5	103.6	102.8	103.5	21,570	103.23	0.34%
2018-06-08	149.0	148.6	149.5	149.0	149.5	3,629	541,023	149.08	103.2	102.9	103.5	103.2	103.5	5,241	103.22	-0.20%
2018-06-07	149.3	149.3	149.4	149.0	149.5	45,786	6,822,418	149.01	103.4	103.4	103.4	103.2	103.5	66,127	103.17	0.20%
2018-06-06	149.0	148.8	149.0	149.0	149.5	1,651	246,539	149.33	103.2	103.0	103.2	103.2	103.5	2,384	103.39	-0.53%
2018-06-05	149.8	149.8	150.0	149.5	149.8	11,677	1,747,420	149.65	103.7	103.7	103.9	103.5	103.7	16,865	103.61	0.20%
2018-06-04	149.5	149.5	149.9	149.0	149.9	16,876	2,521,200	149.40	103.5	103.5	103.8	103.2	103.8	24,374	103.44	1.15%
2018-06-01	147.8	147.8	148.6	147.8	148.4	7,354	1,088,838	148.06	102.3	102.3	102.9	102.3	102.8	10,621	102.52	-0.14%
2018-05-31	148.0	148.0	148.3	147.2	148.1	8,600	1,270,270	147.71	102.5	102.5	102.7	101.9	102.5	12,421	102.27	1.30%
2018-05-30	146.1	146.0	146.1	145.5	150.0	26,700	3,896,860	145.95	101.2	101.1	101.2	100.7	103.9	38,562	101.05	-2.14%
2018-05-29	149.3	149.2	149.3	149.2	150.5	19,423	2,908,071	149.72	103.4	103.3	103.4	103.3	104.2	28,052	103.67	-0.99%
2018-05-28	150.8	150.2	150.8	149.9	151.3	9,935	1,494,637	150.44	104.4	104.0	104.4	103.8	104.8	14,349	104.16	-0.40%
2018-05-25	151.4	151.3	151.8	151.4	151.8	5,100	772,880	151.55	104.8	104.8	105.1	104.8	105.1	7,366	104.93	-0.46%
2018-05-24	152.1	152.0	152.8	151.7	152.2	13,424	2,039,587	151.94	105.3	105.2	105.8	105.0	105.4	19,388	105.20	0.20%
2018-05-23	151.8	151.6	152.2	151.7	153.1	20,700	3,158,420	152.58	105.1	105.0	105.4	105.0	106.0	29,896	105.65	0.40%
2018-05-21	151.2	151.0	152.0	150.9	152.0	16,060	2,428,982	151.24	104.7	104.6	105.2	104.5	105.2	23,195	104.72	-0.66%
2018-05-18	152.2	152.1	152.4	152.0	152.5	10,010	1,523,732	152.22	105.4	105.3	105.5	105.2	105.6	14,457	105.40	-0.20%
2018-05-17	152.5	152.5	153.0	152.3	153.2	51,299	7,835,985	152.75	105.6	105.6	105.9	105.5	106.1	74,090	105.76	0.59%
2018-05-16	151.6	151.3	151.6	150.9	151.6	18,426	2,784,290	151.11	105.0	104.8	105.0	104.5	105.0	26,612	104.62	0.33%
2018-05-15	151.1	151.1	151.5	150.9	152.0	126,608	19,153,248	151.28	104.6	104.6	104.9	104.5	105.2	182,856	104.74	0.20%
2018-05-14	150.8	150.8	151.3	150.6	151.4	22,719	3,432,161	151.07	104.4	104.4	104.8	104.3	104.8	32,812	104.60	0.37%
2018-05-11	151.6	151.5	151.8	151.1	152.0	16,181	2,453,892	151.65	104.0	104.0	104.2	103.7	104.3	23,580	104.07	0.26%
2018-05-10	151.2	151.0	151.2	149.9	151.4	67,944	10,241,478	150.73	103.8	103.6	103.8	102.9	103.9	99,011	103.44	2.16%
2018-05-09	148.0	147.4	148.1	147.1	148.0	10,272	1,517,339	147.72	101.6	101.2	101.6	100.9	101.6	14,969	101.37	-0.07%
2018-05-08	148.1	148.0	148.4	147.6	149.5	60,700	9,008,170	148.40	101.6	101.6	101.8	101.3	102.6	88,455	101.84	1.09%
2018-05-07	146.5	146.3	147.0	146.5	147.9	23,717	3,482,554	146.84	100.5	100.4	100.9	100.5	101.5	34,561	100.76	0.83%
2018-05-04	145.3	145.3	145.5	144.8	146.0	7,806	1,133,783	145.25	99.71	99.71	99.85	99.37	100.2	11,375	99.671	0.62%
2018-05-03	144.4	144.4	146.2	143.5	146.1	45,822	6,589,347	143.80	99.09	99.09	100.3	98.47	100.3	66,774	98.682	-2.56%
2018-05-02	148.2	147.6	148.2	147.1	148.2	13,200	1,950,000	147.73	101.7	101.3	101.7	100.9	101.7	19,236	101.37	-0.34%
2018-04-30	148.7	148.7	149.3	148.0	149.5	22,346	3,329,051	148.98	102.0	102.0	102.5	101.6	102.6	32,563	102.23	0.61%
2018-04-27	147.8	147.8	148.4	147.5	148.5	30,400	4,507,280	148.27	101.4	101.4	101.8	101.2	101.9	44,300	101.74	-0.14%
2018-04-26	148.0	147.8	148.0	147.9	149.0	12,460	1,847,861	148.30	101.6	101.4	101.6	101.5	102.2	18,157	101.77	-0.34%
2018-04-25	148.5	148.3	148.5	148.1	148.8	12,500	1,854,440	148.36	101.9	101.8	101.9	101.6	102.1	18,216	101.81	0.20%
2018-04-24	148.2	148.0	148.5	147.8	148.4	22,447	3,326,517	148.19	101.7	101.6	101.9	101.4	101.8	32,711	101.70	0.47%
2018-04-23	147.5	146.8	147.8	146.8	148.1	30,230	4,447,392	147.12	101.2	100.7	101.4	100.7	101.6	44,052	100.96	0.34%
2018-04-20	147.0	146.6	147.0	146.5	147.2	14,486	2,128,878	146.96	100.9	100.6	100.9	100.5	101.0	21,110	100.85	0.07%
2018-04-19	146.9	146.7	146.9	146.6	146.9	11,589	1,700,983	146.78	100.8	100.7	100.8	100.6	100.8	16,888	100.72	0.89%
2018-04-18	145.6	145.5	146.5	145.6	146.6	9,997	1,460,073	146.05	99.91	99.85	100.5	99.91	100.6	14,568	100.22	0.07%
2018-04-17	145.5	145.5	145.8	144.8	146.6	18,043	2,632,728	145.91	99.85	99.85	100.1	99.37	100.6	26,293	100.13	0.83%
2018-04-16	144.3	144.0	144.8	144.0	144.5	10,515	1,516,973	144.27	99.02	98.82	99.37	98.82	99.16	15,323	99.000	-0.55%
2018-04-13	145.1	145.1	145.5	144.8	145.8	7,107	1,033,011	145.35	99.57	99.57	99.85	99.37	100.1	10,357	99.744	0.21%
2018-04-12	144.8	144.8	145.0	144.6	146.0	20,761	3,019,740	145.45	99.37	99.37	99.50	99.23	100.2	30,254	99.814	-0.69%
2018-04-11	145.8	145.5	145.8	144.8	146.0	51,808	7,517,670	145.11	100.1	99.85	100.1	99.37	100.2	75,497	99.576	0.90%
2018-04-10	144.5	144.3	144.5	143.8	145.3	14,779	2,137,789	144.65	99.16	99.02	99.16	98.68	99.71	21,537	99.263	0.49%
2018-04-09	143.8	143.8	144.0	143.8	144.0	5,600	805,740	143.88	98.68	98.68	98.82	98.68	98.82	8,161	98.736	-0.28%
2018-04-06	144.2	144.1	144.6	144.0	145.0	10,116	1,457,703	144.10	98.95	98.89	99.23	98.82	99.50	14,741	98.885	0.14%
2018-04-04	144.0	144.0	144.5	144.0	145.6	7,207	1,043,605	144.80	98.82	98.82	99.16	98.82	99.91	10,502	99.369	-0.62%
2018-04-03	144.9	144.8	145.0	143.6	144.9	12,853	1,855,037	144.33	99.43	99.37	99.50	98.54	99.43	18,730	99.041	0.84%
2018-03-29	143.7	143.5	144.0	142.6	144.4	20,300	2,913,520	143.52	98.61	98.47	98.82	97.86	99.09	29,582	98.490	-0.62%
2018-03-28	144.6	144.6	144.9	144.0	145.6	27,939	4,057,338	145.22	99.23	99.23	99.43	98.82	99.91	40,714	99.655	-1.50%
2018-03-27	146.8	146.8	147.0	146.8	147.9	12,654	1,864,454	147.34	100.7	100.7	100.9	100.7	101.5	18,440	101.11	0.00%
2018-03-26	146.8	146.7	147.5	145.5	147.7	31,840	4,672,300	146.74	100.7	100.7	101.2	99.85	101.4	46,399	100.70	0.62%
2018-03-23	145.9	145.9	146.5	145.0	147.8	44,700	6,511,650	145.67	100.1	100.1	100.5	99.50	101.4	65,139	99.966	-2.41%
2018-03-22	149.5	149.3	149.9	149.3	150.2	33,682	5,044,840	149.78	102.6	102.5	102.9	102.5	103.1	49,083	102.78	0.54%
2018-03-21	148.7	148.3	149.0	147.7	149.0	37,201	5,533,098	148.74	102.0	101.8	102.2	101.4	102.2	54,211	102.07	2.06%
2018-03-20	145.7	145.7	146.0	145.5	146.2	7,400	1,078,370	145.73	99.98	99.98	100.2	99.85	100.3	10,784	100.00	-0.41%
2018-03-19	146.3	146.3	146.4	146.2	146.5	9,881	1,445,767	146.32	100.4	100.4	100.5	100.3	100.5	14,399	100.41	-0.20%
2018-03-16	146.6	146.5	146.8	146.6	147.1	9,724	1,427,714	146.82	100.6	100.5	100.7	100.6	100.9	14,170	100.75	-0.34%
2018-03-15	147.1	147.0	147.1	146.3	147.2	10,431	1,531,218	146.79	100.9	100.9	100.9	100.4	101.0	15,200	100.73	0.00%
2018-03-14	147.1	146.8	147.1	146.5	147.3	24,035	3,528,683	146.81	100.9	100.7	100.9	100.5	101.1	35,025	100.75	-0.47%
2018-03-13	147.8	147.6	147.9	147.3	148.4	13,014	1,924,423	147.87	101.4	101.3	101.5	101.1	101.8	18,965	101.47	-0.47%
2018-03-12	148.5	148.5	149.0	148.0	149.0	28,236	4,194,593	148.55	101.9	101.9	102.2	101.6	102.2	41,147	101.94	1.09%
2018-03-09	146.9	146.5	146.9	146.1	147.4	12,302	1,805,004	146.72	100.8	100.5	100.8	100.3	101.2	17,927	100.69	-0.07%
2018-03-08	147.0	146.5	147.0	145.5	147.3	14,452	2,117,525	146.52	100.9	100.5	100.9	99.85	101.1	21,060	100.55	1.10%
2018-03-07	145.4	145.0	145.4	143.2	146.8	64,700	9,362,010	144.70	99.78	99.50	99.78	98.27	100.7	94,283	99.296	-1.02%
2018-03-06	146.9	146.8	147.0	146.5	147.3	17,962	2,637,882	146.86	100.8	100.7	100.9	100.5	101.1	26,175	100.78	0.55%
2018-03-05	146.1	146.1	146.3	146.1	148.7	21,988	3,230,347	146.91	100.3	100.3	100.4	100.3	102.0	32,042	100.82	-1.68%
2018-03-02	148.6	148.6	148.7	148.2	150.0	39,900	5,942,680	148.94	102.0	102.0	102.0	101.7	102.9	58,144	102.21	-1.39%
2018-03-01	150.7	150.8	151.5	150.3	152.9	35,300	5,325,080	150.85	103.4	103.5	104.0	103.1	104.9	51,441	103.52	-0.59%
2018-02-28	151.6	151.5	152.3	151.5	152.5	23,247	3,533,455	152.00	104.0	104.0	104.5	104.0	104.6	33,876	104.30	-0.98%
2018-02-27	153.1	152.8	153.2	152.6	153.2	15,300	2,341,270	153.02	105.1	104.9	105.1	104.7	105.1	22,296	105.01	0.46%
2018-02-26	152.4	152.0	152.4	151.5	152.7	17,053	2,597,468	152.32	104.6	104.3	104.6	104.0	104.8	24,850	104.52	0.13%
2018-02-23	152.2	152.2	152.5	151.8	152.6	32,302	4,913,669	152.12	104.4	104.4	104.6	104.2	104.7	47,072	104.39	0.00%
2018-02-22	152.2	152.1	152.2	152.1	153.0	29,940	4,562,913	152.40	104.4	104.4	104.4	104.4	105.0	43,630	104.58	-0.20%
2018-02-21	152.5	152.5	152.9	152.0	153.4	37,137	5,659,827	152.40	104.6	104.6	104.9	104.3	105.3	54,118	104.58	-1.23%
2018-02-20	154.4	154.1	154.5	153.4	155.6	18,275	2,820,937	154.36	106.0	105.7	106.0	105.3	106.8	26,631	105.93	-0.21%
2018-02-15	156.1	156.1	156.2	154.6	156.9	45,142	7,034,507	155.83	106.2	106.2	106.2	105.2	106.7	66,369	105.99	1.69%
2018-02-14	153.5	153.5	153.9	153.0	153.9	78,929	12,097,356	153.27	104.4	104.4	104.7	104.1	104.7	116,043	104.25	-0.52%
2018-02-13	154.3	153.8	154.3	153.8	155.0	57,210	8,836,638	154.46	105.0	104.6	105.0	104.6	105.4	84,111	105.06	-1.72%
2018-02-12	157.0	157.0	157.1	155.0	157.0	63,274	9,905,545	156.55	106.8	106.8	106.9	105.4	106.8	93,027	106.48	2.08%
2018-02-09	153.8	153.8	154.5	150.5	154.7	114,004	17,410,913	152.72	104.6	104.6	105.1	102.4	105.2	167,611	103.88	-0.52%
2018-02-08	154.6	154.6	155.0	154.0	155.0	39,926	6,168,721	154.50	105.2	105.2	105.4	104.7	105.4	58,700	105.09	0.59%
2018-02-07	153.7	153.7	153.9	153.3	158.1	67,849	10,509,590	154.90	104.5	104.5	104.7	104.3	107.5	99,753	105.36	0.26%
2018-02-06	153.3	153.1	153.3	152.2	156.0	98,308	15,140,670	154.01	104.3	104.1	104.3	103.5	106.1	144,535	104.75	-4.13%
2018-02-05	159.9	159.9	160.1	158.8	160.8	67,247	10,752,737	159.90	108.8	108.8	108.9	108.0	109.4	98,868	108.76	-2.50%
2018-02-02	164.0	164.0	164.5	163.5	165.2	32,830	5,379,716	163.87	111.5	111.5	111.9	111.2	112.4	48,267	111.46	-1.20%
2018-02-01	166.0	165.1	166.0	164.7	167.0	46,300	7,672,020	165.70	112.9	112.3	112.9	112.0	113.6	68,071	112.71	-1.48%
2018-01-31	168.5	168.1	168.5	167.5	168.8	45,425	7,632,742	168.03	114.6	114.3	114.6	113.9	114.8	66,785	114.29	0.30%
2018-01-30	168.0	168.0	168.2	168.0	169.1	24,374	4,102,595	168.32	114.3	114.3	114.4	114.3	115.0	35,835	114.49	-0.65%
2018-01-29	169.1	169.1	169.2	169.0	169.6	51,219	8,669,545	169.26	115.0	115.0	115.1	114.9	115.4	75,303	115.13	-0.24%
2018-01-26	169.5	169.0	169.7	169.0	169.6	24,777	4,189,979	169.11	115.3	114.9	115.4	114.9	115.4	36,428	115.02	-0.06%
2018-01-25	169.6	169.6	169.9	169.5	170.0	26,826	4,554,313	169.77	115.4	115.4	115.6	115.3	115.6	39,440	115.47	0.18%
2018-01-24	169.3	169.2	169.3	169.0	171.0	42,838	7,252,794	169.31	115.2	115.1	115.2	114.9	116.3	62,981	115.16	-0.99%
2018-01-23	171.0	170.8	171.0	170.7	171.5	30,034	5,136,324	171.02	116.3	116.2	116.3	116.1	116.6	44,157	116.32	0.00%
2018-01-22	171.0	171.0	171.3	170.6	171.5	63,293	10,825,598	171.04	116.3	116.3	116.5	116.0	116.6	93,055	116.34	0.41%
2018-01-19	170.3	170.2	170.3	170.1	170.6	41,695	7,100,631	170.30	115.8	115.8	115.8	115.7	116.0	61,301	115.83	-0.06%
2018-01-18	170.4	170.2	170.5	170.1	171.0	25,113	4,278,585	170.37	115.9	115.8	116.0	115.7	116.3	36,922	115.88	0.24%
2018-01-17	170.0	169.9	170.0	169.6	172.0	63,396	10,803,523	170.41	115.6	115.6	115.6	115.4	117.0	93,206	115.91	-1.05%
2018-01-16	171.8	171.8	172.0	170.4	172.3	135,615	23,302,416	171.83	116.9	116.9	117.0	115.9	117.2	199,384	116.87	1.18%
2018-01-15	169.8	169.8	169.9	169.5	170.4	109,985	18,688,088	169.91	115.5	115.5	115.6	115.3	115.9	161,702	115.57	1.01%
2018-01-12	168.1	168.1	168.3	168.0	169.0	96,361	16,218,001	168.30	114.3	114.3	114.5	114.3	114.9	141,672	114.48	1.08%
2018-01-11	166.3	166.5	166.7	166.1	167.0	36,346	6,052,613	166.53	113.1	113.2	113.4	113.0	113.6	53,437	113.27	-0.06%
2018-01-10	166.4	166.3	166.6	166.3	167.0	15,190	2,531,243	166.64	113.2	113.1	113.3	113.1	113.6	22,333	113.34	0.00%
2018-01-09	166.4	166.2	166.4	166.3	167.5	11,822	1,967,132	166.40	113.2	113.0	113.2	113.1	113.9	17,381	113.18	-0.54%
2018-01-08	167.3	167.0	167.3	167.0	167.6	29,836	4,991,412	167.29	113.8	113.6	113.8	113.6	114.0	43,866	113.79	0.42%
2018-01-05	166.6	166.5	166.6	165.0	166.7	107,298	17,829,179	166.17	113.3	113.2	113.3	112.2	113.4	157,752	113.02	2.33%
2018-01-04	162.8	162.8	163.0	162.2	163.0	42,162	6,851,407	162.50	110.7	110.7	110.9	110.3	110.9	61,988	110.53	0.00%
2018-01-03	162.8	162.8	163.1	162.1	163.3	18,825	3,063,669	162.74	110.7	110.7	110.9	110.3	111.1	27,677	110.69	-0.25%
2018-01-02	163.2	163.0	163.5	163.2	164.1	31,673	5,173,476	163.34	111.0	110.9	111.2	111.0	111.6	46,566	111.10	-0.31%
2017-12-29	163.7	163.6	163.7	162.9	163.7	38,884	6,361,590	163.60	111.3	111.3	111.3	110.8	111.3	57,168	111.28	0.43%
2017-12-28	163.0	162.9	163.4	162.3	163.7	12,110	1,972,500	162.88	110.9	110.8	111.1	110.4	111.3	17,804	110.79	-0.91%
2017-12-27	164.5	163.8	164.5	163.8	164.5	28,985	4,752,865	163.98	111.9	111.4	111.9	111.4	111.9	42,614	111.53	-0.12%
2017-12-22	164.7	164.6	164.7	164.1	164.8	35,409	5,826,221	164.54	112.0	112.0	112.0	111.6	112.1	52,059	111.92	0.86%
2017-12-21	163.3	163.3	163.4	162.5	163.3	13,653	2,223,279	162.84	111.1	111.1	111.1	110.5	111.1	20,073	110.76	0.18%
2017-12-20	163.0	162.6	163.2	162.5	163.1	14,564	2,371,926	162.86	110.9	110.6	111.0	110.5	110.9	21,412	110.77	0.56%
2017-12-19	162.1	162.1	162.6	162.0	162.1	4,152	672,592	161.99	110.3	110.3	110.6	110.2	110.3	6,104	110.18	-0.31%
2017-12-18	162.6	162.5	162.8	162.0	162.8	10,660	1,731,406	162.42	110.6	110.5	110.7	110.2	110.7	15,673	110.47	0.74%
2017-12-15	161.4	161.2	161.7	159.8	162.5	34,615	5,569,498	160.90	109.8	109.6	110.0	108.7	110.5	50,892	109.44	-0.62%
2017-12-14	162.4	162.1	162.8	162.4	163.0	5,800	943,840	162.73	110.5	110.3	110.7	110.5	110.9	8,527	110.68	-0.06%
2017-12-13	162.5	162.4	163.0	161.5	163.3	21,474	3,483,376	162.21	110.5	110.5	110.9	109.8	111.1	31,572	110.33	0.06%
2017-12-12	162.4	162.0	162.4	162.0	163.4	6,502	1,058,445	162.79	110.5	110.2	110.5	110.2	111.1	9,559	110.72	-0.49%
2017-12-11	163.2	163.1	163.5	163.0	163.5	9,258	1,509,886	163.09	111.0	110.9	111.2	110.9	111.2	13,611	110.93	-0.18%
2017-12-08	163.5	163.0	163.5	162.7	163.5	13,303	2,170,318	163.15	111.2	110.9	111.2	110.7	111.2	19,558	110.97	0.80%
2017-12-07	162.2	162.1	162.2	162.2	163.0	43,622	7,092,647	162.59	110.3	110.3	110.3	110.3	110.9	64,134	110.59	-0.61%
2017-12-06	163.2	163.2	163.4	163.0	165.1	48,810	8,000,198	163.90	111.0	111.0	111.1	110.9	112.3	71,762	111.48	-1.69%
2017-12-05	166.0	166.0	166.1	165.4	166.1	16,462	2,730,473	165.87	112.9	112.9	113.0	112.5	113.0	24,203	112.82	-0.30%
2017-12-04	166.5	166.4	166.8	165.6	166.9	52,332	8,722,479	166.68	113.2	113.2	113.5	112.6	113.5	76,940	113.37	1.22%
2017-12-01	164.5	164.4	164.5	163.7	164.5	29,344	4,822,592	164.35	111.9	111.8	111.9	111.3	111.9	43,142	111.78	0.49%
2017-11-30	163.7	163.7	163.8	163.5	164.0	16,380	2,680,947	163.67	111.3	111.3	111.4	111.2	111.5	24,082	111.32	-0.18%
2017-11-29	164.0	164.0	164.4	163.6	164.5	17,672	2,898,593	164.02	111.5	111.5	111.8	111.3	111.9	25,982	111.56	0.06%
2017-11-28	163.9	163.9	164.0	163.5	164.5	23,808	3,899,529	163.79	111.5	111.5	111.5	111.2	111.9	35,003	111.41	-0.43%
2017-11-27	164.6	164.5	164.8	164.1	165.0	38,759	6,385,988	164.76	112.0	111.9	112.1	111.6	112.2	56,984	112.07	0.49%
2017-11-24	163.8	163.8	163.9	163.7	164.2	11,369	1,863,204	163.88	111.4	111.4	111.5	111.3	111.7	16,715	111.47	-0.24%
2017-11-23	164.2	164.0	164.4	163.8	164.8	35,800	5,882,030	164.30	111.7	111.5	111.8	111.4	112.1	52,634	111.75	-0.48%
2017-11-22	165.0	164.9	165.0	163.8	165.4	38,277	6,301,029	164.62	112.2	112.2	112.2	111.4	112.5	56,276	111.97	1.41%
2017-11-21	162.7	162.7	162.8	162.3	163.5	18,977	3,088,708	162.76	110.7	110.7	110.7	110.4	111.2	27,900	110.70	0.12%
2017-11-20	162.5	162.2	162.5	162.1	163.5	14,128	2,295,500	162.48	110.5	110.3	110.5	110.3	111.2	20,771	110.51	-0.15%
2017-11-17	164.0	163.9	164.0	163.9	164.5	17,189	2,820,884	164.11	110.7	110.6	110.7	110.6	111.0	25,466	110.77	-0.06%
2017-11-16	164.1	163.9	164.2	163.5	164.2	25,264	4,142,738	163.98	110.8	110.6	110.8	110.4	110.8	37,430	110.68	0.49%
2017-11-15	163.3	163.1	163.3	162.2	163.5	34,417	5,609,894	163.00	110.2	110.1	110.2	109.5	110.4	50,991	110.02	-0.61%
2017-11-14	164.3	164.2	164.3	163.1	165.2	34,800	5,701,510	163.84	110.9	110.8	110.9	110.1	111.5	51,558	110.58	-1.08%
2017-11-13	166.1	165.9	166.1	165.8	167.0	44,733	7,436,716	166.25	112.1	112.0	112.1	111.9	112.7	66,274	112.21	-1.25%
2017-11-10	168.2	168.1	168.2	166.0	168.6	270,855	45,472,302	167.88	113.5	113.5	113.5	112.0	113.8	401,287	113.32	4.93%
2017-11-09	160.3	160.3	160.6	160.3	161.5	27,739	4,466,814	161.03	108.2	108.2	108.4	108.2	109.0	41,097	108.69	-0.56%
2017-11-08	161.2	161.1	161.5	161.2	161.9	27,910	4,502,753	161.33	108.8	108.7	109.0	108.8	109.3	41,350	108.89	-0.62%
2017-11-07	162.2	162.2	162.4	161.8	162.6	77,672	12,604,555	162.28	109.5	109.5	109.6	109.2	109.7	115,075	109.53	0.31%
2017-11-06	161.7	161.5	161.7	160.6	161.9	66,389	10,718,025	161.44	109.1	109.0	109.1	108.4	109.3	98,359	108.97	0.50%
2017-11-03	160.9	160.8	161.0	160.6	161.2	39,443	6,347,205	160.92	108.6	108.5	108.7	108.4	108.8	58,437	108.62	1.32%
2017-11-02	158.8	158.8	159.0	158.5	159.1	31,106	4,940,362	158.82	107.2	107.2	107.3	107.0	107.4	46,085	107.20	0.70%
2017-11-01	157.7	157.8	158.0	156.8	157.8	21,739	3,414,174	157.05	106.4	106.5	106.6	105.8	106.5	32,208	106.01	0.32%
2017-10-31	157.2	157.2	157.6	157.0	157.4	15,813	2,486,463	157.24	106.1	106.1	106.4	106.0	106.2	23,428	106.13	0.00%
2017-10-30	157.2	157.1	157.2	157.0	157.7	11,400	1,791,237	157.13	106.1	106.0	106.1	106.0	106.4	16,890	106.05	-0.32%
2017-10-27	157.7	157.7	157.8	157.5	158.1	9,500	1,498,960	157.79	106.4	106.4	106.5	106.3	106.7	14,075	106.50	-0.32%
2017-10-26	158.2	158.2	158.3	158.0	159.1	29,538	4,673,539	158.22	106.8	106.8	106.8	106.6	107.4	43,762	106.79	-0.82%
2017-10-25	159.5	159.4	159.6	159.3	160.0	14,572	2,324,521	159.52	107.7	107.6	107.7	107.5	108.0	21,589	107.67	-0.06%
2017-10-24	159.6	159.5	159.8	159.5	160.8	32,467	5,187,662	159.78	107.7	107.7	107.9	107.7	108.5	48,102	107.85	-0.62%
2017-10-23	160.6	160.6	160.9	160.0	162.0	12,576	2,017,162	160.40	108.4	108.4	108.6	108.0	109.3	18,632	108.26	-0.99%
2017-10-20	162.2	162.0	162.2	157.1	162.2	145,628	23,531,146	161.58	109.5	109.3	109.5	106.0	109.5	215,756	109.06	0.87%
2017-10-19	160.8	160.6	160.8	160.8	161.5	45,524	7,340,575	161.25	108.5	108.4	108.5	108.5	109.0	67,446	108.84	-0.43%
2017-10-18	161.5	161.4	161.6	161.2	161.8	35,562	5,742,662	161.48	109.0	108.9	109.1	108.8	109.2	52,687	109.00	0.19%
2017-10-17	161.2	161.2	161.3	161.1	162.1	75,916	12,254,508	161.42	108.8	108.8	108.9	108.7	109.4	112,474	108.95	-0.19%
2017-10-16	161.5	161.5	161.6	161.5	161.9	49,156	7,945,338	161.64	109.0	109.0	109.1	109.0	109.3	72,827	109.10	0.44%
2017-10-13	160.8	160.7	160.8	160.5	161.6	21,309	3,425,037	160.73	108.5	108.5	108.5	108.3	109.1	31,570	108.49	-0.50%
2017-10-12	161.6	161.5	161.6	161.2	162.0	146,324	23,640,898	161.57	109.1	109.0	109.1	108.8	109.3	216,787	109.05	0.50%
2017-10-11	160.8	160.4	160.6	160.0	161.3	148,274	23,835,494	160.75	108.5	108.3	108.4	108.0	108.9	219,676	108.50	1.77%
2017-10-10	158.0	157.7	158.0	157.6	158.2	44,065	6,960,098	157.95	106.6	106.4	106.6	106.4	106.8	65,285	106.61	0.45%
2017-10-09	157.3	157.3	157.5	157.3	157.8	42,510	6,694,298	157.48	106.2	106.2	106.3	106.2	106.5	62,981	106.29	0.13%
2017-10-06	157.1	157.2	157.3	157.1	158.0	14,750	2,320,558	157.33	106.0	106.1	106.2	106.0	106.6	21,853	106.19	-0.13%
2017-10-04	157.3	157.2	157.7	157.3	157.8	22,259	3,507,163	157.56	106.2	106.1	106.4	106.2	106.5	32,978	106.35	-0.19%
2017-10-03	157.6	157.6	157.8	157.3	158.0	17,256	2,719,580	157.60	106.4	106.4	106.5	106.2	106.6	25,566	106.38	-0.19%
2017-09-29	157.9	157.9	158.0	157.7	158.1	50,647	7,995,787	157.87	106.6	106.6	106.6	106.4	106.7	75,036	106.56	0.06%
2017-09-28	157.8	157.5	157.8	157.5	158.0	57,205	9,021,805	157.71	106.5	106.3	106.5	106.3	106.6	84,752	106.45	0.96%
2017-09-27	156.3	156.3	157.1	156.0	157.1	24,657	3,857,910	156.46	105.5	105.5	106.0	105.3	106.0	36,531	105.61	-0.13%
2017-09-26	156.5	156.3	156.9	156.2	156.9	43,355	6,791,705	156.65	105.6	105.5	105.9	105.4	105.9	64,233	105.74	0.51%
2017-09-25	155.7	155.7	155.9	155.5	156.9	42,449	6,619,146	155.93	105.1	105.1	105.2	105.0	105.9	62,891	105.25	0.32%
2017-09-22	155.2	155.2	155.4	154.6	155.4	77,712	12,041,618	154.95	104.8	104.8	104.9	104.3	104.9	115,135	104.59	0.91%
2017-09-21	153.8	153.5	153.8	153.6	154.0	16,224	2,495,449	153.81	103.8	103.6	103.8	103.7	103.9	24,037	103.82	-0.06%
2017-09-20	153.9	153.8	154.0	153.4	154.8	23,200	3,567,760	153.78	103.9	103.8	103.9	103.5	104.5	34,372	103.80	0.59%
2017-09-19	153.0	153.0	153.6	153.0	154.4	18,118	2,778,641	153.36	103.3	103.3	103.7	103.3	104.2	26,843	103.52	-1.86%
2017-09-18	155.9	155.3	155.9	155.2	156.0	49,654	7,721,298	155.50	105.2	104.8	105.2	104.8	105.3	73,565	104.96	0.13%
2017-09-15	155.7	155.7	156.0	155.2	156.0	66,940	10,421,673	155.69	105.1	105.1	105.3	104.8	105.3	99,175	105.08	0.32%
2017-09-14	155.2	155.1	155.3	155.0	155.8	22,098	3,430,688	155.25	104.8	104.7	104.8	104.6	105.2	32,739	104.79	0.00%
2017-09-13	155.2	155.0	155.3	154.7	155.4	31,470	4,881,542	155.12	104.8	104.6	104.8	104.4	104.9	46,625	104.70	0.45%
2017-09-12	154.5	154.5	154.6	153.8	154.5	42,319	6,523,986	154.16	104.3	104.3	104.3	103.8	104.3	62,698	104.05	1.38%
2017-09-11	152.4	152.4	152.9	152.2	152.9	29,596	4,514,067	152.52	102.9	102.9	103.2	102.7	103.2	43,848	102.95	0.79%
2017-09-08	151.2	151.3	151.4	151.0	152.3	32,938	4,995,361	151.66	102.1	102.1	102.2	101.9	102.8	48,800	102.36	-0.72%
2017-09-07	152.3	152.2	152.4	152.0	152.5	16,983	2,586,572	152.30	102.8	102.7	102.9	102.6	102.9	25,161	102.80	0.33%
2017-09-06	151.8	151.6	152.0	151.6	152.7	25,274	3,843,338	152.07	102.5	102.3	102.6	102.3	103.1	37,445	102.64	-1.68%
2017-09-05	154.4	153.9	154.7	153.5	154.8	30,854	4,768,021	154.53	104.2	103.9	104.4	103.6	104.5	45,712	104.31	0.59%
2017-09-04	153.5	153.2	153.6	153.2	154.7	58,595	9,042,179	154.32	103.6	103.4	103.7	103.4	104.4	86,812	104.16	-0.07%
2017-09-01	153.6	153.4	154.0	153.4	154.0	40,451	6,226,292	153.92	103.7	103.5	103.9	103.5	103.9	59,930	103.89	0.79%
2017-08-31	152.4	152.4	153.0	152.0	153.0	23,268	3,542,351	152.24	102.9	102.9	103.3	102.6	103.3	34,473	102.76	-0.65%
2017-08-30	153.4	153.3	153.9	153.0	153.7	28,565	4,380,248	153.34	103.5	103.5	103.9	103.3	103.7	42,321	103.50	0.39%
2017-08-29	152.8	152.8	153.2	152.8	154.0	15,300	2,342,480	153.10	103.1	103.1	103.4	103.1	103.9	22,668	103.34	-1.10%
2017-08-28	154.5	154.4	154.8	154.4	155.3	14,815	2,292,552	154.75	104.3	104.2	104.5	104.2	104.8	21,949	104.45	-0.71%
2017-08-25	155.6	155.3	155.6	155.1	155.7	35,202	5,472,639	155.46	105.0	104.8	105.0	104.7	105.1	52,154	104.93	1.90%
2017-08-24	152.7	152.5	153.0	152.5	153.0	24,900	3,803,470	152.75	103.1	102.9	103.3	102.9	103.3	36,891	103.10	0.13%
2017-08-22	152.5	152.5	152.7	152.1	153.0	34,020	5,195,334	152.71	102.9	102.9	103.1	102.7	103.3	50,403	103.08	0.40%
2017-08-21	151.9	151.9	152.0	151.8	152.4	38,166	5,800,755	151.99	102.5	102.5	102.6	102.5	102.9	56,545	102.59	-1.32%
2017-08-18	155.2	155.2	155.3	155.0	156.6	63,801	9,922,065	155.52	103.9	103.9	104.0	103.8	104.8	95,307	104.11	-0.96%
2017-08-17	156.7	156.7	156.9	155.1	157.0	78,836	12,354,745	156.71	104.9	104.9	105.0	103.8	105.1	117,767	104.91	1.56%
2017-08-16	154.3	154.2	154.5	153.9	154.5	24,202	3,733,278	154.25	103.3	103.2	103.4	103.0	103.4	36,153	103.26	0.33%
2017-08-15	153.8	153.3	154.0	153.4	154.4	30,111	4,633,463	153.88	103.0	102.6	103.1	102.7	103.4	44,980	103.01	-0.32%
2017-08-14	154.3	154.2	154.3	152.7	154.5	50,030	7,708,093	154.07	103.3	103.2	103.3	102.2	103.4	74,736	103.14	2.94%
2017-08-11	149.9	149.9	150.0	149.0	156.0	156,166	23,502,786	150.50	100.3	100.3	100.4	99.74	104.4	233,284	100.75	-4.58%
2017-08-10	157.1	157.0	157.1	156.8	159.0	87,555	13,765,448	157.22	105.2	105.1	105.2	105.0	106.4	130,791	105.25	-1.26%
2017-08-09	159.1	159.0	159.2	159.0	160.0	33,337	5,316,523	159.48	106.5	106.4	106.6	106.4	107.1	49,799	106.76	-0.62%
2017-08-08	160.1	159.9	160.2	159.6	160.5	29,610	4,737,250	159.99	107.2	107.0	107.2	106.8	107.4	44,232	107.10	-0.37%
2017-08-07	160.7	160.6	160.7	159.5	161.0	67,644	10,860,683	160.56	107.6	107.5	107.6	106.8	107.8	101,048	107.48	0.82%
2017-08-04	159.4	159.2	159.5	159.1	159.5	41,788	6,655,665	159.27	106.7	106.6	106.8	106.5	106.8	62,424	106.62	-0.06%
2017-08-03	159.5	159.4	159.6	159.4	160.4	59,205	9,467,281	159.91	106.8	106.7	106.8	106.7	107.4	88,442	107.05	-0.19%
2017-08-02	159.8	159.6	159.8	159.2	160.9	24,460	3,909,756	159.84	107.0	106.8	107.0	106.6	107.7	36,539	107.00	-0.75%
2017-08-01	161.0	161.0	161.1	159.9	161.1	116,807	18,748,183	160.51	107.8	107.8	107.8	107.0	107.8	174,489	107.45	1.00%
2017-07-31	159.4	159.0	159.4	158.1	159.5	38,750	6,153,252	158.79	106.7	106.4	106.7	105.8	106.8	57,886	106.30	0.76%
2017-07-28	158.2	158.2	158.4	158.0	159.0	18,380	2,908,793	158.26	105.9	105.9	106.0	105.8	106.4	27,456	105.94	-1.00%
2017-07-27	159.8	159.5	159.8	158.6	160.0	30,512	4,867,544	159.53	107.0	106.8	107.0	106.2	107.1	45,579	106.79	-0.37%
2017-07-26	160.4	160.3	160.5	159.9	160.8	125,152	20,047,826	160.19	107.4	107.3	107.4	107.0	107.6	186,955	107.23	1.39%
2017-07-25	158.2	158.1	158.2	157.6	158.2	139,833	22,099,839	158.04	105.9	105.8	105.9	105.5	105.9	208,885	105.80	1.35%
2017-07-24	156.1	156.0	156.1	156.0	156.4	35,062	5,474,329	156.13	104.5	104.4	104.5	104.4	104.7	52,376	104.52	-0.06%
2017-07-21	156.2	156.1	156.2	156.0	156.5	108,981	17,023,354	156.20	104.6	104.5	104.6	104.4	104.8	162,798	104.57	0.19%
2017-07-20	155.9	155.8	156.0	155.4	156.3	119,548	18,633,607	155.87	104.4	104.3	104.4	104.0	104.6	178,583	104.34	1.37%
2017-07-19	153.8	153.5	153.8	153.6	154.2	40,827	6,278,034	153.77	103.0	102.8	103.0	102.8	103.2	60,988	102.94	-0.13%
2017-07-18	154.0	153.9	154.4	153.9	154.5	49,582	7,642,182	154.13	103.1	103.0	103.4	103.0	103.4	74,067	103.18	-0.77%
2017-07-17	155.2	154.8	155.2	154.0	155.9	76,599	11,863,396	154.88	103.9	103.6	103.9	103.1	104.4	114,425	103.68	0.78%
2017-07-14	154.0	154.0	154.2	153.4	154.4	170,694	26,296,124	154.05	103.1	103.1	103.2	102.7	103.4	254,986	103.13	2.12%
2017-07-13	150.8	150.8	151.0	150.6	151.3	89,296	13,483,250	151.00	100.9	100.9	101.1	100.8	101.3	133,392	101.08	0.80%
2017-07-12	149.6	149.5	149.8	149.6	150.2	53,053	7,948,180	149.82	100.1	100.1	100.3	100.1	100.5	79,252	100.29	-0.53%
2017-07-11	150.4	150.4	150.6	150.2	151.6	47,778	7,197,676	150.65	100.7	100.7	100.8	100.5	101.5	71,372	100.85	-0.33%
2017-07-10	150.9	150.8	150.9	150.1	151.1	203,215	30,628,168	150.72	101.0	100.9	101.0	100.5	101.2	303,567	100.89	1.62%
2017-07-07	148.5	148.2	148.6	147.7	148.8	132,190	19,630,025	148.50	99.41	99.21	99.48	98.87	99.61	197,468	99.409	1.16%
2017-07-06	146.8	146.8	147.0	146.5	147.2	55,212	8,109,275	146.88	98.27	98.27	98.41	98.07	98.54	82,477	98.322	0.96%
2017-07-05	145.4	145.3	145.6	144.7	146.0	17,292	2,510,906	145.21	97.33	97.27	97.47	96.87	97.74	25,831	97.205	-0.34%
2017-07-04	145.9	145.8	146.0	145.6	146.4	65,586	9,560,153	145.77	97.67	97.60	97.74	97.47	98.00	97,974	97.579	0.00%
2017-07-03	145.9	145.9	146.0	145.0	146.3	31,018	4,521,340	145.77	97.67	97.67	97.74	97.07	97.94	46,335	97.579	-0.27%
2017-06-30	146.3	146.3	146.5	145.0	146.9	154,131	22,552,626	146.32	97.94	97.94	98.07	97.07	98.34	230,244	97.951	1.60%
2017-06-29	144.0	143.9	144.1	141.5	144.2	159,148	22,894,765	143.86	96.40	96.33	96.46	94.72	96.53	237,738	96.302	2.86%
2017-06-28	140.0	139.8	140.3	139.4	140.9	43,518	6,101,507	140.21	93.72	93.59	93.92	93.32	94.32	65,008	93.858	1.16%
2017-06-27	138.4	138.4	138.7	138.0	138.9	11,900	1,648,740	138.55	92.65	92.65	92.85	92.38	92.98	17,776	92.749	-0.43%
2017-06-26	139.0	138.9	139.3	138.5	139.1	17,794	2,468,922	138.75	93.05	92.98	93.25	92.72	93.12	26,581	92.883	-0.22%
2017-06-23	139.3	139.0	139.3	138.4	139.6	19,402	2,696,968	139.00	93.25	93.05	93.25	92.65	93.45	28,983	93.053	0.36%
2017-06-22	138.8	138.8	138.9	138.4	141.0	59,322	8,246,926	139.02	92.92	92.92	92.98	92.65	94.39	88,616	93.063	-2.25%
2017-06-21	142.0	141.8	142.0	141.0	142.5	18,036	2,557,992	141.83	95.06	94.92	95.06	94.39	95.39	26,943	94.943	-0.91%
2017-06-20	143.3	143.2	143.4	142.7	143.5	99,587	14,268,556	143.28	95.93	95.86	96.00	95.53	96.06	148,765	95.913	0.92%
2017-06-19	142.0	142.0	142.2	141.6	142.4	48,694	6,923,599	142.19	95.06	95.06	95.19	94.79	95.33	72,740	95.183	0.57%
2017-06-16	141.2	141.1	141.3	140.4	141.3	36,187	5,107,456	141.14	94.52	94.46	94.59	93.99	94.59	54,057	94.483	0.79%
2017-06-15	140.1	140.1	140.4	139.4	141.8	26,610	3,726,215	140.03	93.79	93.79	93.99	93.32	94.92	39,751	93.740	-1.13%
2017-06-14	141.7	141.6	141.8	141.5	141.9	41,948	5,942,174	141.66	94.86	94.79	94.92	94.72	94.99	62,663	94.828	0.35%
2017-06-13	141.2	141.0	141.2	140.4	142.0	182,574	25,731,617	140.94	94.52	94.39	94.52	93.99	95.06	272,733	94.347	2.02%
2017-06-12	138.4	138.4	138.9	137.0	139.0	129,773	17,958,571	138.38	92.65	92.65	92.98	91.71	93.05	193,857	92.638	1.84%
2017-06-09	135.9	135.6	136.0	135.3	135.9	20,254	2,750,529	135.80	90.97	90.77	91.04	90.57	90.97	30,256	90.909	0.89%
2017-06-08	134.7	134.6	134.7	134.0	134.9	42,310	5,685,701	134.38	90.17	90.10	90.17	89.70	90.31	63,204	89.959	0.00%
2017-06-07	134.7	134.3	135.0	134.3	135.5	54,320	7,345,734	135.23	90.17	89.90	90.37	89.90	90.71	81,144	90.527	-0.96%
2017-06-06	136.0	136.0	136.1	135.8	136.7	6,821	928,744	136.16	91.04	91.04	91.11	90.91	91.51	10,189	91.149	0.00%
2017-06-05	136.0	136.0	136.4	135.5	136.9	6,319	859,865	136.08	91.04	91.04	91.31	90.71	91.64	9,439	91.093	-0.87%
2017-06-02	137.2	137.0	137.2	135.8	137.5	58,510	8,018,899	137.05	91.85	91.71	91.85	90.91	92.05	87,403	91.746	1.70%
2017-06-01	134.9	134.8	135.3	134.8	135.8	30,600	4,135,460	135.15	90.31	90.24	90.57	90.24	90.91	45,711	90.470	-0.52%
2017-05-31	135.6	135.6	135.8	135.6	136.5	18,500	2,516,833	136.05	90.77	90.77	90.91	90.77	91.38	27,636	91.072	-0.88%
2017-05-29	136.8	136.8	136.9	136.7	137.0	18,618	2,545,320	136.71	91.58	91.58	91.64	91.51	91.71	27,812	91.519	0.07%
2017-05-26	136.7	136.7	136.9	136.2	137.0	12,100	1,651,482	136.49	91.51	91.51	91.64	91.18	91.71	18,075	91.367	-0.22%
2017-05-25	137.0	136.3	137.0	136.0	137.2	64,100	8,757,830	136.63	91.71	91.24	91.71	91.04	91.85	95,754	91.462	1.18%
2017-05-24	135.4	135.3	135.5	135.0	136.1	12,776	1,727,692	135.23	90.64	90.57	90.71	90.37	91.11	19,085	90.526	-0.29%
2017-05-23	135.8	135.7	136.0	135.5	136.0	52,849	7,177,635	135.81	90.91	90.84	91.04	90.71	91.04	78,947	90.917	0.59%
2017-05-22	135.0	134.9	135.0	133.6	135.3	120,020	16,164,852	134.68	90.37	90.31	90.37	89.44	90.57	179,288	90.161	1.50%
2017-05-19	133.0	133.0	133.2	132.5	133.6	32,934	4,379,711	132.98	89.03	89.03	89.17	88.70	89.44	49,197	89.023	0.45%
2017-05-18	132.4	132.3	132.4	130.5	133.5	207,822	27,444,826	132.06	88.63	88.56	88.63	87.36	89.37	310,449	88.404	-2.07%
2017-05-17	135.2	135.2	135.3	134.7	135.6	24,662	3,339,496	135.41	90.51	90.51	90.57	90.17	90.77	36,841	90.647	-0.37%
2017-05-16	135.7	135.6	135.8	135.4	136.2	19,226	2,608,612	135.68	90.84	90.77	90.91	90.64	91.18	28,720	90.829	0.44%
2017-05-15	135.1	135.0	135.1	134.2	135.6	41,120	5,547,214	134.90	90.44	90.37	90.44	89.84	90.77	61,426	90.307	-0.17%
2017-05-12	136.5	136.3	136.7	136.4	138.3	116,312	15,921,242	136.88	90.60	90.46	90.73	90.53	91.79	175,244	90.852	-1.66%
2017-05-11	138.8	138.5	139.0	138.3	139.0	27,519	3,813,412	138.57	92.12	91.92	92.26	91.79	92.26	41,462	91.973	-0.07%
2017-05-10	138.9	138.8	139.0	138.4	139.5	32,088	4,462,161	139.06	92.19	92.12	92.26	91.86	92.59	48,346	92.296	-1.35%
2017-05-09	140.8	140.6	140.8	140.0	140.9	22,709	3,191,955	140.56	93.45	93.32	93.45	92.92	93.52	34,215	93.291	0.72%
2017-05-08	139.8	139.5	139.8	139.1	140.0	55,364	7,728,077	139.59	92.79	92.59	92.79	92.32	92.92	83,415	92.646	1.82%
2017-05-05	137.3	137.3	137.5	137.1	139.0	52,120	7,178,392	137.73	91.13	91.13	91.26	91.00	92.26	78,528	91.412	-1.22%
2017-05-04	139.0	138.9	139.6	137.0	140.0	57,113	7,926,060	138.78	92.26	92.19	92.65	90.93	92.92	86,051	92.109	1.91%
2017-05-02	136.4	135.9	136.7	135.9	137.0	17,279	2,359,984	136.58	90.53	90.20	90.73	90.20	90.93	26,034	90.651	0.00%
2017-04-28	136.4	136.2	136.4	136.2	136.9	33,000	4,500,110	136.37	90.53	90.40	90.53	90.40	90.86	49,720	90.509	-1.02%
2017-04-27	137.8	137.8	137.9	137.0	138.0	33,300	4,584,480	137.67	91.46	91.46	91.53	90.93	91.59	50,172	91.375	0.15%
2017-04-26	137.6	137.5	137.6	136.8	137.8	51,462	7,077,696	137.53	91.33	91.26	91.33	90.80	91.46	77,536	91.282	0.81%
2017-04-25	136.5	136.5	136.8	135.6	136.9	46,420	6,326,493	136.29	90.60	90.60	90.80	90.00	90.86	69,940	90.456	1.26%
2017-04-24	134.8	134.7	135.0	134.2	135.0	16,753	2,254,837	134.59	89.47	89.40	89.60	89.07	89.60	25,241	89.331	0.82%
2017-04-21	133.7	133.7	134.5	132.9	134.0	21,900	2,922,570	133.45	88.74	88.74	89.27	88.21	88.94	32,996	88.573	0.60%
2017-04-20	132.9	132.7	133.0	132.3	132.9	20,510	2,718,480	132.54	88.21	88.07	88.27	87.81	88.21	30,902	87.971	-0.23%
2017-04-19	133.2	133.1	133.5	132.7	134.0	27,856	3,707,907	133.11	88.41	88.34	88.61	88.07	88.94	41,970	88.347	-1.04%
2017-04-18	134.6	134.6	134.8	134.5	134.8	21,600	2,907,950	134.63	89.34	89.34	89.47	89.27	89.47	32,544	89.354	0.00%
2017-04-13	134.6	134.5	134.6	134.4	135.0	22,185	2,986,195	134.60	89.34	89.27	89.34	89.20	89.60	33,426	89.339	-0.37%
2017-04-12	135.1	135.0	135.5	134.2	135.5	15,101	2,034,344	134.72	89.67	89.60	89.93	89.07	89.93	22,752	89.413	-0.30%
2017-04-11	135.5	135.5	135.8	135.3	136.0	31,206	4,232,580	135.63	89.93	89.93	90.13	89.80	90.27	47,017	90.022	0.15%
2017-04-10	135.3	134.9	135.5	134.9	135.4	3,703	500,316	135.11	89.80	89.54	89.93	89.54	89.87	5,579	89.675	-0.15%
2017-04-07	135.5	135.4	135.8	134.5	135.8	10,200	1,377,100	135.01	89.93	89.87	90.13	89.27	90.13	15,368	89.608	0.30%
2017-04-06	135.1	135.0	135.4	134.5	135.4	35,985	4,851,407	134.82	89.67	89.60	89.87	89.27	89.87	54,218	89.480	-0.81%
2017-04-05	136.2	136.2	136.5	136.1	137.4	23,428	3,199,952	136.59	90.40	90.40	90.60	90.33	91.19	35,298	90.654	-1.23%
2017-04-03	137.9	137.5	138.0	137.2	138.2	10,434	1,436,941	137.72	91.53	91.26	91.59	91.06	91.73	15,721	91.405	0.29%
2017-03-31	137.5	137.5	137.7	137.3	137.8	9,596	1,319,263	137.48	91.26	91.26	91.39	91.13	91.46	14,458	91.248	-0.07%
2017-03-30	137.6	137.6	138.0	137.5	138.5	58,000	8,000,900	137.95	91.33	91.33	91.59	91.26	91.92	87,387	91.557	0.58%
2017-03-29	136.8	136.6	136.9	136.2	137.0	76,810	10,494,226	136.63	90.80	90.66	90.86	90.40	90.93	115,728	90.680	0.88%
2017-03-28	135.6	135.5	135.8	135.0	136.0	22,750	3,079,613	135.37	90.00	89.93	90.13	89.60	90.27	34,277	89.845	0.59%
2017-03-27	134.8	134.4	134.8	134.3	135.5	76,464	10,305,656	134.78	89.47	89.20	89.47	89.14	89.93	115,206	89.454	-0.22%
2017-03-24	135.1	135.1	135.2	134.8	136.0	27,974	3,788,916	135.44	89.67	89.67	89.73	89.47	90.27	42,148	89.896	0.90%
2017-03-23	133.9	133.6	134.0	133.4	134.7	130,516	17,482,748	133.95	88.87	88.67	88.94	88.54	89.40	196,645	88.905	-1.33%
2017-03-22	135.7	135.6	135.7	134.5	136.8	205,500	27,838,660	135.47	90.07	90.00	90.07	89.27	90.80	309,621	89.912	-3.21%
2017-03-21	140.2	140.0	140.2	139.8	140.2	24,133	3,376,881	139.93	93.05	92.92	93.05	92.79	93.05	36,361	92.872	0.00%
2017-03-20	140.2	140.1	141.0	140.0	141.0	23,089	3,242,693	140.44	93.05	92.99	93.58	92.92	93.58	34,788	93.214	-1.27%
2017-03-17	142.0	142.0	142.2	142.0	142.8	12,460	1,773,408	142.33	94.25	94.25	94.38	94.25	94.78	18,773	94.465	-0.49%
2017-03-16	142.7	142.1	142.8	142.0	142.8	40,224	5,732,126	142.51	94.71	94.31	94.78	94.25	94.78	60,604	94.583	1.57%
2017-03-15	140.5	140.5	140.8	139.8	140.8	9,748	1,367,381	140.27	93.25	93.25	93.45	92.79	93.45	14,687	93.101	0.07%
2017-03-14	140.4	140.4	140.6	140.0	140.8	22,127	3,107,081	140.42	93.19	93.19	93.32	92.92	93.45	33,338	93.199	0.43%
2017-03-13	139.8	139.7	140.0	139.5	140.7	22,142	3,101,539	140.07	92.79	92.72	92.92	92.59	93.38	33,361	92.970	-0.14%
2017-03-10	140.0	139.6	140.4	138.8	140.5	29,304	4,095,639	139.76	92.92	92.65	93.19	92.12	93.25	44,152	92.763	-0.36%
2017-03-09	140.5	140.5	140.6	139.9	140.5	25,302	3,548,537	140.25	93.25	93.25	93.32	92.85	93.25	38,122	93.084	-0.28%
2017-03-08	140.9	140.8	141.0	140.8	141.8	12,313	1,736,214	141.01	93.52	93.45	93.58	93.45	94.11	18,552	93.588	-0.84%
2017-03-07	142.1	141.8	142.4	141.7	142.4	18,800	2,670,850	142.07	94.31	94.11	94.51	94.05	94.51	28,325	94.292	0.42%
2017-03-06	141.5	140.8	141.5	140.5	141.8	12,693	1,793,867	141.33	93.92	93.45	93.92	93.25	94.11	19,124	93.801	0.93%
2017-03-03	140.2	139.8	140.3	139.6	141.0	16,508	2,311,528	140.02	93.05	92.79	93.12	92.65	93.58	24,872	92.936	-0.99%
2017-03-02	141.6	141.5	141.8	141.0	141.8	25,798	3,648,948	141.44	93.98	93.92	94.11	93.58	94.11	38,869	93.878	1.58%
2017-03-01	139.4	139.2	140.0	139.0	140.5	50,806	7,087,336	139.50	92.52	92.39	92.92	92.26	93.25	76,548	92.587	-1.06%
2017-02-28	140.9	140.9	141.0	140.7	141.6	28,181	3,970,575	140.90	93.52	93.52	93.58	93.38	93.98	42,460	93.514	0.00%
2017-02-27	140.9	140.6	141.1	140.2	142.0	60,453	8,519,925	140.93	93.52	93.32	93.65	93.05	94.25	91,083	93.540	-1.67%
2017-02-24	143.3	143.3	143.4	143.0	144.8	46,977	6,735,545	143.38	95.11	95.11	95.18	94.91	96.11	70,779	95.163	-1.65%
2017-02-23	145.7	145.7	146.0	145.6	146.1	17,123	2,498,590	145.92	96.70	96.70	96.90	96.64	96.97	25,799	96.849	-0.61%
2017-02-22	146.6	146.5	147.0	146.4	147.2	46,582	6,837,531	146.78	97.30	97.23	97.57	97.17	97.70	70,184	97.423	0.07%
2017-02-21	146.5	146.4	147.0	146.0	147.2	32,348	4,747,698	146.77	97.23	97.17	97.57	96.90	97.70	48,738	97.413	0.42%
2017-02-20	147.1	147.1	147.2	146.7	147.9	31,151	4,581,666	147.08	96.83	96.83	96.89	96.56	97.35	47,325	96.813	-0.20%
2017-02-17	147.4	147.3	147.8	147.1	148.1	16,226	2,394,182	147.55	97.02	96.96	97.29	96.83	97.48	24,651	97.124	-0.74%
2017-02-16	148.5	147.9	148.5	147.9	148.6	48,267	7,157,522	148.29	97.75	97.35	97.75	97.35	97.81	73,328	97.610	0.27%
2017-02-15	148.1	148.1	148.3	146.5	148.4	63,193	9,343,570	147.86	97.48	97.48	97.62	96.43	97.68	96,003	97.325	1.79%
2017-02-14	145.5	145.0	145.8	144.9	146.0	10,350	1,506,005	145.51	95.77	95.44	95.97	95.38	96.10	15,724	95.778	0.41%
2017-02-13	144.9	144.6	144.9	144.0	145.6	51,607	7,454,675	144.45	95.38	95.18	95.38	94.79	95.84	78,402	95.083	-0.28%
2017-02-10	145.3	145.0	145.3	144.0	145.4	73,500	10,663,760	145.09	95.64	95.44	95.64	94.79	95.71	111,662	95.500	0.48%
2017-02-09	144.6	144.6	144.8	144.0	145.7	47,322	6,842,879	144.60	95.18	95.18	95.31	94.79	95.91	71,892	95.183	-0.62%
2017-02-08	145.5	145.3	145.5	145.3	146.0	19,400	2,824,020	145.57	95.77	95.64	95.77	95.64	96.10	29,473	95.818	-0.21%
2017-02-07	145.8	145.8	146.0	145.8	146.7	35,145	5,134,091	146.08	95.97	95.97	96.10	95.97	96.56	53,393	96.157	-1.75%
2017-02-06	148.4	148.3	148.5	147.0	148.5	23,559	3,486,381	147.99	97.68	97.62	97.75	96.76	97.75	35,791	97.409	1.16%
2017-02-03	146.7	146.1	146.8	145.8	147.5	35,304	5,169,307	146.42	96.56	96.17	96.63	95.97	97.09	53,634	96.381	-0.68%
2017-02-02	147.7	147.7	147.9	147.6	148.5	23,225	3,434,600	147.88	97.22	97.22	97.35	97.16	97.75	35,284	97.342	-0.07%
2017-02-01	147.8	147.3	147.8	146.9	148.7	22,724	3,352,442	147.53	97.29	96.96	97.29	96.69	97.88	34,523	97.109	-1.20%
2017-01-27	149.6	149.6	149.9	149.5	150.1	82,891	12,426,931	149.92	98.47	98.47	98.67	98.41	98.80	125,929	98.682	-0.13%
2017-01-26	149.8	149.7	149.8	148.7	150.0	200,624	30,020,009	149.63	98.60	98.54	98.60	97.88	98.74	304,790	98.494	1.97%
2017-01-25	146.9	146.5	146.9	145.7	147.2	133,318	19,561,508	146.73	96.69	96.43	96.69	95.91	96.89	202,538	96.582	1.87%
2017-01-24	144.2	144.1	144.2	144.1	144.6	28,287	4,085,066	144.41	94.92	94.85	94.92	94.85	95.18	42,974	95.059	-0.14%
2017-01-23	144.4	144.1	144.4	144.0	144.4	50,826	7,327,605	144.17	95.05	94.85	95.05	94.79	95.05	77,215	94.898	0.98%
2017-01-20	143.0	142.2	143.0	142.1	143.4	28,528	4,071,659	142.73	94.13	93.60	94.13	93.54	94.39	43,340	93.947	1.06%
2017-01-19	141.5	141.5	141.8	141.5	142.3	22,600	3,201,630	141.67	93.14	93.14	93.34	93.14	93.67	34,334	93.249	-0.56%
2017-01-18	142.3	142.3	142.4	142.1	142.6	69,848	9,941,580	142.33	93.67	93.67	93.73	93.54	93.86	106,114	93.688	-0.49%
2017-01-17	143.0	142.9	143.0	142.5	143.4	52,767	7,546,018	143.01	94.13	94.06	94.13	93.80	94.39	80,164	94.132	-0.35%
2017-01-16	143.5	143.4	143.7	143.4	143.9	49,792	7,149,718	143.59	94.46	94.39	94.59	94.39	94.72	75,645	94.517	0.00%
2017-01-13	143.5	143.5	143.6	143.4	144.9	42,775	6,145,182	143.66	94.46	94.46	94.52	94.39	95.38	64,984	94.564	-1.24%
2017-01-12	145.3	145.2	145.3	145.0	145.9	256,135	37,202,203	145.24	95.64	95.58	95.64	95.44	96.04	389,123	95.605	1.47%
2017-01-11	143.2	142.9	143.2	142.3	143.5	59,409	8,497,079	143.03	94.26	94.06	94.26	93.67	94.46	90,255	94.145	0.99%
2017-01-10	141.8	141.5	141.8	141.3	142.0	15,563	2,203,985	141.62	93.34	93.14	93.34	93.01	93.47	23,643	93.217	-0.35%
2017-01-09	142.3	142.2	142.3	141.8	142.7	36,331	5,167,554	142.24	93.67	93.60	93.67	93.34	93.93	55,194	93.625	0.57%
2017-01-06	141.5	141.2	141.5	140.8	142.0	58,674	8,301,912	141.49	93.14	92.94	93.14	92.68	93.47	89,138	93.135	-0.14%
2017-01-05	141.7	141.6	141.7	141.0	141.9	49,420	7,000,516	141.65	93.27	93.21	93.27	92.81	93.40	75,079	93.242	1.94%
2017-01-04	139.0	139.0	139.1	138.5	139.4	10,480	1,457,371	139.06	91.49	91.49	91.56	91.17	91.76	15,921	91.536	0.22%
2017-01-03	138.7	138.5	138.7	137.9	139.1	37,020	5,133,240	138.66	91.30	91.17	91.30	90.77	91.56	56,241	91.272	0.58%
2016-12-30	137.9	137.9	138.0	137.9	138.5	42,258	5,834,738	138.07	90.77	90.77	90.84	90.77	91.17	64,199	90.885	-0.22%
2016-12-29	138.2	138.0	138.2	137.9	138.5	29,800	4,113,690	138.04	90.97	90.84	90.97	90.77	91.17	45,272	90.865	-1.00%
2016-12-28	139.6	139.2	139.6	139.1	140.4	33,905	4,727,758	139.44	91.89	91.63	91.89	91.56	92.42	51,509	91.785	-0.43%
2016-12-23	140.2	140.2	140.5	139.9	140.8	31,100	4,359,080	140.16	92.28	92.28	92.48	92.09	92.68	47,247	92.261	-0.85%
2016-12-22	141.4	141.3	141.7	141.2	142.0	23,248	3,291,056	141.56	93.07	93.01	93.27	92.94	93.47	35,319	93.182	-1.05%
2016-12-21	142.9	142.8	143.5	142.4	143.2	40,989	5,855,088	142.85	94.06	94.00	94.46	93.73	94.26	62,271	94.026	1.13%
2016-12-20	141.3	141.1	141.5	141.1	141.7	55,708	7,873,702	141.34	93.01	92.88	93.14	92.88	93.27	84,632	93.034	-0.77%
2016-12-19	142.4	142.4	142.8	142.3	144.8	59,244	8,456,494	142.74	93.73	93.73	94.00	93.67	95.31	90,004	93.957	-1.52%
2016-12-16	144.6	144.6	144.7	144.5	145.0	164,574	23,818,506	144.73	95.18	95.18	95.25	95.12	95.44	250,023	95.265	1.90%
2016-12-15	141.9	141.7	142.0	141.7	142.9	38,557	5,479,707	142.12	93.40	93.27	93.47	93.27	94.06	58,576	93.548	-0.70%
2016-12-14	142.9	142.8	142.9	142.6	143.4	134,550	19,252,475	143.09	94.06	94.00	94.06	93.86	94.39	204,410	94.186	-0.07%
2016-12-13	143.0	142.7	143.0	142.7	143.8	95,217	13,611,577	142.95	94.13	93.93	94.13	93.93	94.65	144,655	94.097	-0.56%
2016-12-12	143.8	143.8	143.9	143.0	144.8	104,740	15,083,312	144.01	94.65	94.65	94.72	94.13	95.31	159,122	94.791	1.13%
2016-12-09	142.2	142.2	142.4	141.7	143.0	168,872	24,039,871	142.36	93.60	93.60	93.73	93.27	94.13	256,552	93.704	3.04%
2016-12-08	138.0	138.0	138.1	137.8	138.3	104,788	14,469,926	138.09	90.84	90.84	90.90	90.70	91.03	159,195	90.894	1.47%
2016-12-07	136.0	136.0	136.2	135.0	136.2	99,483	13,519,333	135.90	89.52	89.52	89.65	88.86	89.65	151,136	89.452	1.34%
2016-12-06	134.2	134.2	134.9	133.9	134.6	19,741	2,648,635	134.17	88.34	88.34	88.80	88.14	88.60	29,991	88.315	-0.30%
2016-12-05	134.6	134.6	135.0	133.9	135.2	20,532	2,761,083	134.48	88.60	88.60	88.86	88.14	88.99	31,192	88.518	-1.03%
2016-12-02	136.0	136.0	136.2	135.9	136.3	90,784	12,348,703	136.02	89.52	89.52	89.65	89.45	89.72	137,920	89.535	0.74%
2016-12-01	135.0	135.0	135.3	134.4	135.3	59,564	8,043,182	135.03	88.86	88.86	89.06	88.47	89.06	90,490	88.884	1.58%
2016-11-30	132.9	132.7	132.9	132.3	133.0	31,174	4,138,354	132.75	87.48	87.35	87.48	87.08	87.55	47,360	87.381	0.61%
2016-11-29	132.1	132.1	132.4	131.5	133.4	55,494	7,319,145	131.89	86.95	86.95	87.15	86.56	87.81	84,307	86.815	-1.86%
2016-11-28	134.6	134.6	134.8	134.6	135.1	34,008	4,586,862	134.88	88.60	88.60	88.73	88.60	88.93	51,665	88.780	-0.15%
2016-11-25	134.8	134.8	135.0	134.6	135.8	40,744	5,495,994	134.89	88.73	88.73	88.86	88.60	89.39	61,899	88.790	-0.88%
2016-11-24	136.0	135.7	136.0	135.3	136.0	51,582	7,005,489	135.81	89.52	89.32	89.52	89.06	89.52	78,364	89.397	0.37%
2016-11-23	135.5	135.2	135.5	134.9	135.5	93,337	12,629,735	135.31	89.19	88.99	89.19	88.80	89.19	141,799	89.068	1.12%
2016-11-22	134.0	133.8	134.0	132.5	134.2	94,875	12,691,978	133.78	88.20	88.07	88.20	87.22	88.34	144,135	88.056	1.13%
2016-11-21	132.5	132.0	132.5	131.0	132.8	51,972	6,870,193	132.19	87.22	86.89	87.22	86.23	87.41	78,956	87.012	1.81%
2016-11-18	131.2	130.9	131.2	130.6	131.5	60,850	7,978,248	131.11	85.66	85.47	85.66	85.27	85.86	93,198	85.605	0.31%
2016-11-17	130.8	130.8	131.3	130.5	131.9	84,660	11,101,431	131.13	85.40	85.40	85.73	85.20	86.12	129,666	85.616	-0.98%
2016-11-16	132.1	132.2	132.4	131.6	133.5	117,852	15,623,062	132.57	86.25	86.31	86.45	85.92	87.16	180,503	86.553	-0.83%
2016-11-15	133.2	133.1	133.2	131.6	133.2	214,382	28,436,201	132.64	86.97	86.90	86.97	85.92	86.97	328,349	86.604	3.58%
2016-11-14	128.6	128.4	128.6	127.9	128.7	230,348	29,537,728	128.23	83.96	83.83	83.96	83.51	84.03	352,803	83.723	2.80%
2016-11-11	125.1	124.9	125.2	123.5	125.2	584,288	72,658,644	124.35	81.68	81.55	81.74	80.63	81.74	894,899	81.192	8.31%
2016-11-10	115.5	115.2	115.5	114.0	116.0	132,267	15,219,863	115.07	75.41	75.22	75.41	74.43	75.74	202,581	75.130	4.81%
2016-11-09	110.2	110.2	110.3	107.9	114.0	74,870	8,205,174	109.59	71.95	71.95	72.02	70.45	74.43	114,671	71.554	-2.39%
2016-11-08	112.9	112.7	113.0	112.1	113.0	19,085	2,152,407	112.78	73.71	73.58	73.78	73.19	73.78	29,231	73.635	1.07%
2016-11-07	111.7	111.5	111.8	106.6	111.9	35,140	3,915,059	111.41	72.93	72.80	73.00	69.60	73.06	53,821	72.743	0.90%
2016-11-04	110.7	110.7	111.5	110.3	111.6	8,018	889,388	110.92	72.28	72.28	72.80	72.02	72.86	12,280	72.423	0.54%
2016-11-03	110.1	110.1	110.2	109.6	110.6	19,596	2,160,478	110.25	71.89	71.89	71.95	71.56	72.21	30,013	71.984	-0.45%
2016-11-02	110.6	110.5	111.0	110.0	111.4	33,561	3,709,187	110.52	72.21	72.15	72.47	71.82	72.73	51,402	72.160	-1.51%
2016-11-01	112.3	112.2	112.5	111.9	112.7	10,400	1,169,170	112.42	73.32	73.26	73.45	73.06	73.58	15,929	73.400	0.09%
2016-10-31	112.2	112.1	112.2	110.7	112.4	70,800	7,914,690	111.79	73.26	73.19	73.26	72.28	73.39	108,438	72.988	-0.62%
2016-10-28	112.9	112.9	113.0	112.7	113.4	14,700	1,662,460	113.09	73.71	73.71	73.78	73.58	74.04	22,515	73.839	0.44%
2016-10-27	112.4	112.3	113.0	111.6	112.9	32,100	3,599,840	112.14	73.39	73.32	73.78	72.86	73.71	49,165	73.220	0.00%
2016-10-26	112.4	112.4	112.6	112.0	113.1	25,843	2,902,096	112.30	73.39	73.39	73.52	73.13	73.84	39,581	73.320	-1.14%
2016-10-25	113.7	113.7	113.9	113.4	114.2	16,572	1,886,038	113.81	74.24	74.24	74.37	74.04	74.56	25,382	74.307	0.18%
2016-10-24	113.5	113.5	113.7	112.9	113.7	16,975	1,923,798	113.33	74.11	74.11	74.24	73.71	74.24	25,999	73.995	-0.09%
2016-10-20	113.6	113.5	114.0	113.5	114.2	19,702	2,245,766	113.99	74.17	74.11	74.43	74.11	74.56	30,176	74.423	-0.18%
2016-10-19	113.8	113.8	113.9	113.7	114.0	26,340	3,000,230	113.90	74.30	74.30	74.37	74.24	74.43	40,343	74.369	0.26%
2016-10-18	113.5	113.4	113.5	112.5	113.5	27,060	3,062,097	113.16	74.11	74.04	74.11	73.45	74.11	41,445	73.883	0.98%
2016-10-17	112.4	112.3	112.5	112.3	112.5	17,525	1,970,112	112.42	73.39	73.32	73.45	73.32	73.45	26,841	73.398	-0.18%
2016-10-14	112.6	112.4	112.7	111.6	112.6	46,892	5,258,062	112.13	73.52	73.39	73.58	72.86	73.52	71,820	73.212	1.35%
2016-10-13	111.1	111.1	111.3	111.0	112.4	23,349	2,600,426	111.37	72.54	72.54	72.67	72.47	73.39	35,761	72.716	-1.16%
2016-10-12	112.4	112.0	112.6	112.1	113.1	42,069	4,739,416	112.66	73.39	73.13	73.52	73.19	73.84	64,433	73.556	-0.18%
2016-10-11	112.6	112.2	112.7	112.4	113.3	71,462	8,054,032	112.70	73.52	73.26	73.58	73.39	73.97	109,452	73.585	0.81%
2016-10-07	111.7	111.6	112.0	111.6	112.3	72,616	8,132,453	111.99	72.93	72.86	73.13	72.86	73.32	111,219	73.121	-0.09%
2016-10-06	111.8	111.7	111.8	111.3	112.1	110,731	12,385,040	111.85	73.00	72.93	73.00	72.67	73.19	169,596	73.027	2.47%
2016-10-05	109.1	108.9	109.2	108.7	109.3	12,420	1,355,296	109.12	71.23	71.10	71.30	70.97	71.36	19,023	71.247	0.46%
2016-10-04	108.6	108.6	109.1	108.3	108.7	25,571	2,776,285	108.57	70.91	70.91	71.23	70.71	70.97	39,165	70.887	-0.09%
2016-10-03	108.7	108.6	108.9	107.9	109.0	28,000	3,047,470	108.84	70.97	70.91	71.10	70.45	71.17	42,885	71.061	1.40%
2016-09-30	107.2	107.2	107.8	107.0	108.2	17,742	1,910,286	107.67	69.99	69.99	70.38	69.86	70.64	27,174	70.299	-1.29%
2016-09-29	108.6	108.6	109.0	107.2	109.1	69,850	7,596,482	108.75	70.91	70.91	71.17	69.99	71.23	106,983	71.007	2.16%
2016-09-28	106.3	106.3	106.6	105.8	107.3	56,719	6,026,325	106.25	69.40	69.40	69.60	69.08	70.06	86,871	69.371	-1.67%
2016-09-27	108.1	107.8	108.2	107.0	108.6	79,533	8,598,609	108.11	70.58	70.38	70.64	69.86	70.91	121,813	70.588	-0.46%
2016-09-26	108.6	108.6	108.7	108.4	109.1	30,979	3,366,068	108.66	70.91	70.91	70.97	70.78	71.23	47,448	70.943	-1.45%
2016-09-23	110.2	110.0	110.6	109.8	111.0	118,414	13,082,432	110.48	71.95	71.82	72.21	71.69	72.47	181,364	72.134	0.73%
2016-09-22	109.4	109.3	109.5	108.8	110.2	73,067	7,999,711	109.48	71.43	71.36	71.49	71.04	71.95	111,910	71.483	0.92%
2016-09-21	108.4	108.3	108.6	107.3	108.5	94,306	10,181,797	107.97	70.78	70.71	70.91	70.06	70.84	144,440	70.492	1.31%
2016-09-20	107.0	106.8	107.2	106.4	107.0	47,074	5,026,404	106.78	69.86	69.73	69.99	69.47	69.86	72,099	69.715	0.47%
2016-09-19	106.5	106.1	106.5	105.0	106.5	71,317	7,581,090	106.30	69.53	69.27	69.53	68.56	69.53	109,230	69.405	1.72%
2016-09-15	104.7	104.7	105.0	104.5	105.0	79,522	8,321,249	104.64	68.36	68.36	68.56	68.23	68.56	121,796	68.321	-0.48%
2016-09-14	105.2	105.1	105.3	105.0	105.7	21,774	2,294,362	105.37	68.69	68.62	68.75	68.56	69.01	33,349	68.798	-0.47%
2016-09-13	105.7	105.6	106.1	105.5	107.5	56,158	5,971,374	106.33	69.01	68.95	69.27	68.88	70.19	86,012	69.425	-0.56%
2016-09-12	106.3	106.3	106.6	106.2	107.7	105,100	11,214,110	106.70	69.40	69.40	69.60	69.34	70.32	160,972	69.665	-0.75%
2016-09-09	107.1	107.0	107.2	106.9	107.6	130,089	13,939,278	107.15	69.93	69.86	69.99	69.80	70.25	199,245	69.960	0.37%
2016-09-08	106.7	106.6	106.7	106.6	107.0	28,734	3,065,793	106.70	69.67	69.60	69.67	69.60	69.86	44,009	69.663	-0.09%
2016-09-07	106.8	106.8	107.1	106.7	107.6	25,984	2,778,400	106.93	69.73	69.73	69.93	69.67	70.25	39,797	69.814	-0.19%
2016-09-06	107.0	107.0	107.2	106.8	108.0	19,198	2,053,382	106.96	69.86	69.86	69.99	69.73	70.51	29,404	69.834	-0.19%
2016-09-05	107.2	107.1	107.4	107.0	107.7	32,414	3,481,272	107.40	69.99	69.93	70.12	69.86	70.32	49,645	70.123	0.66%
2016-09-02	106.5	106.2	106.5	106.1	107.0	26,976	2,869,160	106.36	69.53	69.34	69.53	69.27	69.86	41,317	69.443	0.09%
2016-09-01	106.4	106.4	106.5	106.0	106.9	32,586	3,469,315	106.47	69.47	69.47	69.53	69.21	69.80	49,909	69.513	-1.48%
2016-08-31	108.0	107.9	108.0	107.2	108.2	140,100	15,108,900	107.84	70.51	70.45	70.51	69.99	70.64	214,578	70.412	1.41%
2016-08-30	106.5	106.5	106.6	105.8	106.6	65,901	7,005,786	106.31	69.53	69.53	69.60	69.08	69.60	100,934	69.409	0.76%
2016-08-29	105.7	105.5	105.7	105.5	105.9	28,400	3,001,950	105.70	69.01	68.88	69.01	68.88	69.14	43,498	69.014	0.19%
2016-08-26	105.5	105.3	105.7	105.0	105.8	57,455	6,071,429	105.67	68.88	68.75	69.01	68.56	69.08	87,998	68.995	1.05%
2016-08-25	104.4	104.2	104.8	104.0	104.9	15,628	1,632,102	104.43	68.16	68.03	68.42	67.90	68.49	23,936	68.186	0.29%
2016-08-24	104.1	104.0	104.1	104.0	104.5	9,300	969,950	104.30	67.97	67.90	67.97	67.90	68.23	14,244	68.096	-0.29%
2016-08-23	104.4	104.2	104.7	104.1	105.0	45,681	4,775,079	104.53	68.16	68.03	68.36	67.97	68.56	69,965	68.249	0.38%
2016-08-22	104.0	103.8	104.2	103.5	104.5	24,951	2,593,261	103.93	67.90	67.77	68.03	67.58	68.23	38,215	67.860	0.68%
2016-08-19	103.3	103.3	103.5	102.5	104.1	76,320	7,876,287	103.20	67.45	67.45	67.58	66.92	67.97	116,892	67.381	-0.86%
2016-08-18	104.2	104.1	104.3	103.5	105.6	122,654	12,824,809	104.56	68.03	67.97	68.10	67.58	68.95	187,858	68.269	0.00%
2016-08-17	104.2	104.2	104.5	104.1	105.0	53,600	5,597,750	104.44	68.03	68.03	68.23	67.97	68.56	82,094	68.187	-0.95%
2016-08-16	105.2	105.0	105.2	104.3	105.9	57,000	6,013,029	105.49	68.69	68.56	68.69	68.10	69.14	87,302	68.877	0.67%
2016-08-15	104.5	104.5	105.0	104.5	106.0	80,615	8,444,428	104.75	68.23	68.23	68.56	68.23	69.21	123,470	68.392	0.10%
2016-08-12	105.5	105.5	106.0	105.2	106.5	135,652	14,338,260	105.70	68.16	68.16	68.48	67.97	68.81	209,969	68.288	-0.09%
2016-08-11	105.6	105.5	106.1	104.8	106.0	59,149	6,236,134	105.43	68.22	68.16	68.55	67.71	68.48	91,554	68.115	0.09%
2016-08-10	105.5	105.3	105.5	105.1	106.8	82,195	8,706,202	105.92	68.16	68.03	68.16	67.90	69.00	127,225	68.431	0.29%
2016-08-09	105.2	105.0	105.5	104.9	105.9	60,778	6,388,869	105.12	67.97	67.84	68.16	67.77	68.42	94,075	67.912	0.00%
2016-08-08	105.2	105.2	105.4	104.2	105.9	74,110	7,760,469	104.72	67.97	67.97	68.09	67.32	68.42	114,711	67.652	1.15%
2016-08-05	104.0	104.0	104.6	102.8	105.7	187,462	19,520,135	104.13	67.19	67.19	67.58	66.41	68.29	290,163	67.273	-2.07%
2016-08-04	106.2	106.2	106.7	105.1	107.1	15,238	1,620,205	106.33	68.61	68.61	68.93	67.90	69.19	23,586	68.693	1.24%
2016-08-03	104.9	104.8	105.0	104.5	106.0	31,818	3,342,505	105.05	67.77	67.71	67.84	67.51	68.48	49,249	67.869	-1.50%
2016-08-01	106.5	106.3	106.7	105.4	107.0	8,458	898,853	106.27	68.81	68.68	68.93	68.09	69.13	13,092	68.658	0.85%
2016-07-29	105.6	105.5	106.0	105.1	106.9	27,600	2,921,220	105.84	68.22	68.16	68.48	67.90	69.06	42,721	68.380	-1.31%
2016-07-28	107.0	106.9	107.0	106.7	107.5	21,500	2,301,660	107.05	69.13	69.06	69.13	68.93	69.45	33,279	69.163	0.28%
2016-07-27	106.7	106.7	106.8	106.6	107.0	19,195	2,050,644	106.83	68.93	68.93	69.00	68.87	69.13	29,711	69.020	0.19%
2016-07-26	106.5	106.4	106.8	106.1	106.8	12,200	1,299,500	106.52	68.81	68.74	69.00	68.55	69.00	18,884	68.816	-0.28%
2016-07-25	106.8	106.8	107.0	106.8	107.3	6,817	728,939	106.93	69.00	69.00	69.13	69.00	69.32	10,552	69.083	0.28%
2016-07-22	106.5	106.4	106.8	106.1	107.6	18,614	1,981,878	106.47	68.81	68.74	69.00	68.55	69.52	28,812	68.787	-0.75%
2016-07-21	107.3	107.3	107.4	106.1	107.4	32,986	3,533,323	107.12	69.32	69.32	69.39	68.55	69.39	51,057	69.203	0.94%
2016-07-20	106.3	106.1	106.3	106.0	106.4	35,924	3,812,047	106.11	68.68	68.55	68.68	68.48	68.74	55,605	68.556	-0.19%
2016-07-19	106.5	106.6	106.9	106.0	106.6	25,661	2,727,775	106.30	68.81	68.87	69.06	68.48	68.87	39,719	68.676	-0.09%
2016-07-18	106.6	106.4	106.8	106.0	106.9	17,694	1,879,550	106.23	68.87	68.74	69.00	68.48	69.06	27,388	68.628	0.38%
2016-07-15	106.2	106.0	106.4	106.0	106.7	39,720	4,218,984	106.22	68.61	68.48	68.74	68.48	68.93	61,481	68.623	0.95%
2016-07-14	105.2	105.2	105.5	104.1	105.7	17,967	1,886,781	105.01	67.97	67.97	68.16	67.25	68.29	27,810	67.845	0.19%
2016-07-13	105.0	104.8	105.0	104.0	105.8	28,402	2,981,658	104.98	67.84	67.71	67.84	67.19	68.35	43,962	67.824	1.16%
2016-07-12	103.8	103.5	103.8	102.9	103.8	37,445	3,867,973	103.30	67.06	66.87	67.06	66.48	67.06	57,959	66.736	0.68%
2016-07-11	103.1	102.9	103.2	102.6	103.2	27,706	2,850,246	102.87	66.61	66.48	66.67	66.29	66.67	42,885	66.463	0.88%
2016-07-08	102.2	102.1	102.2	101.8	103.0	53,913	5,508,677	102.18	66.03	65.96	66.03	65.77	66.54	83,449	66.012	-0.29%
2016-07-07	102.5	102.4	102.5	102.0	102.9	56,082	5,746,756	102.47	66.22	66.16	66.22	65.90	66.48	86,806	66.202	-0.49%
2016-07-06	103.0	102.7	103.0	102.3	105.0	77,457	8,001,034	103.30	66.54	66.35	66.54	66.09	67.84	119,892	66.736	-2.55%
2016-07-05	105.7	105.5	106.1	105.6	107.4	9,216	978,007	106.12	68.29	68.16	68.55	68.22	69.39	14,265	68.560	-1.21%
2016-07-04	107.0	106.9	107.0	104.5	107.0	24,200	2,577,520	106.51	69.13	69.06	69.13	67.51	69.13	37,458	68.811	2.49%
2016-06-30	104.4	104.4	104.5	103.8	105.4	36,005	3,771,280	104.74	67.45	67.45	67.51	67.06	68.09	55,730	67.670	1.66%
2016-06-29	102.7	102.7	102.8	102.0	102.8	55,605	5,703,084	102.56	66.35	66.35	66.41	65.90	66.41	86,068	66.262	0.69%
2016-06-28	102.0	102.0	102.1	99.80	103.0	99,843	10,130,731	101.47	65.90	65.90	65.96	64.48	66.54	154,542	65.553	-2.95%
2016-06-27	105.1	105.1	105.4	105.1	109.0	106,200	11,196,820	105.43	67.90	67.90	68.09	67.90	70.42	164,381	68.115	-3.58%
2016-06-24	109.0	109.0	109.3	106.1	111.2	54,831	5,935,095	108.24	70.42	70.42	70.61	68.55	71.84	84,870	69.932	-2.50%
2016-06-23	111.8	111.0	111.8	111.1	111.9	10,840	1,209,470	111.57	72.23	71.71	72.23	71.78	72.29	16,779	72.084	0.54%
2016-06-22	111.2	111.0	111.6	111.0	111.5	15,000	1,667,440	111.16	71.84	71.71	72.10	71.71	72.04	23,218	71.818	-0.09%
2016-06-21	111.3	111.3	111.4	110.4	111.8	20,521	2,282,349	111.22	71.91	71.91	71.97	71.32	72.23	31,763	71.855	1.55%
2016-06-20	109.6	109.3	109.8	109.2	109.8	4,283	468,957	109.49	70.81	70.61	70.94	70.55	70.94	6,629	70.739	1.01%
2016-06-17	108.5	108.3	108.7	108.1	108.9	6,182	670,075	108.39	70.10	69.97	70.23	69.84	70.36	9,569	70.027	1.02%
2016-06-16	107.4	107.4	107.5	107.2	108.6	20,464	2,204,360	107.72	69.39	69.39	69.45	69.26	70.16	31,675	69.593	-1.10%
2016-06-15	108.6	108.6	108.9	108.0	108.7	37,375	4,052,293	108.42	70.16	70.16	70.36	69.77	70.23	57,851	70.047	-0.28%
2016-06-14	108.9	108.9	109.0	108.9	109.7	33,946	3,703,486	109.10	70.36	70.36	70.42	70.36	70.87	52,543	70.485	-0.55%
2016-06-13	109.5	109.5	109.9	109.0	111.0	61,576	6,746,282	109.56	70.74	70.74	71.00	70.42	71.71	95,310	70.782	-3.61%
2016-06-10	113.6	113.5	113.7	113.2	114.5	36,586	4,167,872	113.92	73.39	73.33	73.46	73.13	73.97	56,630	73.599	-1.47%
2016-06-08	115.3	115.0	115.5	115.1	116.9	6,300	726,430	115.31	74.49	74.30	74.62	74.36	75.52	9,751	74.495	-0.52%
2016-06-07	115.9	115.0	116.0	114.4	115.9	22,536	2,589,296	114.90	74.88	74.30	74.94	73.91	74.88	34,882	74.229	1.67%
2016-06-06	114.0	113.5	114.3	113.2	115.6	17,967	2,042,604	113.69	73.65	73.33	73.84	73.13	74.68	27,810	73.448	-0.70%
2016-06-03	114.8	114.8	115.0	114.6	115.0	17,746	2,036,991	114.79	74.17	74.17	74.30	74.04	74.30	27,468	74.158	0.00%
2016-06-02	114.8	114.8	115.0	114.4	115.8	7,567	866,574	114.52	74.17	74.17	74.30	73.91	74.81	11,713	73.987	-0.69%
2016-06-01	115.6	115.6	115.8	115.1	116.0	21,569	2,500,286	115.92	74.68	74.68	74.81	74.36	74.94	33,386	74.891	0.09%
2016-05-31	115.5	114.4	115.7	115.5	115.8	17,378	2,009,602	115.64	74.62	73.91	74.75	74.62	74.81	26,899	74.711	-0.09%
2016-05-30	115.6	115.5	115.8	115.0	115.8	26,766	3,092,338	115.53	74.68	74.62	74.81	74.30	74.81	41,430	74.641	0.61%
2016-05-27	114.9	114.9	115.4	112.1	115.5	39,873	4,533,059	113.69	74.23	74.23	74.56	72.42	74.62	61,717	73.449	-0.61%
2016-05-26	115.6	115.0	115.8	114.6	116.0	43,688	5,050,272	115.60	74.68	74.30	74.81	74.04	74.94	67,622	74.683	1.31%
2016-05-25	114.1	114.1	114.4	113.5	114.5	69,700	7,967,362	114.31	73.72	73.72	73.91	73.33	73.97	107,885	73.850	3.73%
2016-05-24	110.0	110.0	110.8	109.4	110.5	6,184	680,616	110.06	71.07	71.07	71.58	70.68	71.39	9,572	71.106	0.00%
2016-05-23	110.0	109.3	110.7	110.0	110.9	13,558	1,499,404	110.59	71.07	70.61	71.52	71.07	71.65	20,986	71.449	0.00%
2016-05-20	110.0	109.3	110.0	109.5	110.7	4,200	461,140	109.80	71.07	70.61	71.07	70.74	71.52	6,501	70.934	-0.45%
2016-05-19	110.5	110.5	110.6	110.0	110.6	36,700	4,050,170	110.36	71.39	71.39	71.45	71.07	71.45	56,806	71.298	1.56%
2016-05-18	108.8	108.8	109.4	108.7	108.9	8,250	897,860	108.83	70.29	70.29	70.68	70.23	70.36	12,770	70.311	-0.46%
2016-05-17	109.3	109.3	109.4	108.8	109.6	7,611	829,640	109.01	70.61	70.61	70.68	70.29	70.81	11,781	70.424	0.92%
2016-05-16	108.3	108.0	108.5	107.5	109.0	17,012	1,837,788	108.03	69.97	69.77	70.10	69.45	70.42	26,332	69.793	0.01%
2016-05-13	109.4	109.0	109.7	109.2	110.2	10,179	1,114,662	109.51	69.96	69.71	70.15	69.83	70.47	15,917	70.030	-0.73%
2016-05-12	110.2	110.1	110.3	109.8	110.3	12,008	1,322,078	110.10	70.47	70.41	70.54	70.22	70.54	18,777	70.409	0.36%
2016-05-11	109.8	109.8	110.3	109.5	110.5	17,101	1,884,634	110.21	70.22	70.22	70.54	70.03	70.67	26,741	70.477	0.64%
2016-05-10	109.1	108.8	109.4	108.0	109.3	26,460	2,876,207	108.70	69.77	69.58	69.96	69.07	69.90	41,376	69.514	-1.27%
2016-05-09	110.5	110.3	110.5	110.2	111.5	22,604	2,505,544	110.85	70.67	70.54	70.67	70.47	71.30	35,346	70.886	-0.45%
2016-05-06	111.0	110.9	111.0	109.9	113.0	43,202	4,780,519	110.66	70.98	70.92	70.98	70.28	72.26	67,555	70.764	1.65%
2016-05-05	109.2	109.2	109.7	108.8	110.0	14,075	1,541,483	109.52	69.83	69.83	70.15	69.58	70.35	22,009	70.038	-0.55%
2016-05-04	109.8	109.8	110.8	109.1	113.1	23,202	2,545,461	109.71	70.22	70.22	70.86	69.77	72.33	36,281	70.159	-3.09%
2016-05-03	113.3	113.0	113.6	112.4	114.5	21,310	2,421,888	113.65	72.46	72.26	72.65	71.88	73.22	33,323	72.680	0.00%
2016-04-29	113.3	113.3	113.6	113.1	114.4	16,723	1,895,551	113.35	72.46	72.46	72.65	72.33	73.16	26,150	72.488	-1.31%
2016-04-28	114.8	114.8	114.9	114.2	115.1	13,018	1,493,781	114.75	73.42	73.42	73.48	73.03	73.61	20,356	73.381	0.00%
2016-04-27	114.8	114.5	114.9	114.8	115.3	5,034	578,415	114.90	73.42	73.22	73.48	73.42	73.73	7,872	73.480	-0.69%
2016-04-26	115.6	114.9	115.7	114.1	115.8	35,828	4,123,616	115.09	73.93	73.48	73.99	72.97	74.05	56,025	73.604	1.31%
2016-04-25	114.1	114.1	114.2	114.0	115.2	18,422	2,109,136	114.49	72.97	72.97	73.03	72.90	73.67	28,807	73.217	-1.21%
2016-04-22	115.5	115.4	115.5	114.9	116.0	20,200	2,328,810	115.29	73.86	73.80	73.86	73.48	74.18	31,587	73.727	-0.77%
2016-04-21	116.4	116.3	116.7	114.5	117.0	77,561	9,006,730	116.12	74.44	74.37	74.63	73.22	74.82	121,283	74.262	3.19%
2016-04-20	112.8	112.0	113.0	112.1	113.4	35,664	4,019,225	112.70	72.14	71.62	72.26	71.69	72.52	55,768	72.070	0.71%
2016-04-19	112.0	112.0	112.2	111.2	112.2	61,881	6,915,990	111.76	71.62	71.62	71.75	71.11	71.75	96,764	71.473	2.94%
2016-04-18	108.8	108.7	109.0	108.2	109.2	19,591	2,126,273	108.53	69.58	69.51	69.71	69.19	69.83	30,635	69.407	-1.81%
2016-04-15	110.8	110.7	110.8	110.1	111.2	75,694	8,399,922	110.97	70.86	70.79	70.86	70.41	71.11	118,364	70.967	1.56%
2016-04-14	109.1	109.0	109.1	108.5	110.0	51,190	5,573,862	108.89	69.77	69.71	69.77	69.39	70.35	80,046	69.633	1.02%
2016-04-13	108.0	107.8	108.0	106.6	108.3	86,478	9,292,268	107.45	69.07	68.94	69.07	68.17	69.26	135,227	68.716	3.65%
2016-04-12	104.2	104.2	104.3	103.5	104.6	13,728	1,428,677	104.07	66.64	66.64	66.70	66.19	66.89	21,467	66.553	1.36%
2016-04-11	102.8	102.7	103.9	102.2	103.9	35,982	3,708,726	103.07	65.74	65.68	66.44	65.36	66.44	56,265	65.915	0.29%
2016-04-08	102.5	102.4	102.5	101.4	103.0	103,304	10,563,408	102.26	65.55	65.49	65.55	64.85	65.87	161,538	65.393	-3.76%
2016-04-07	106.5	106.5	106.9	106.5	107.5	6,406	683,759	106.74	68.11	68.11	68.36	68.11	68.75	10,017	68.259	0.85%
2016-04-06	105.6	105.6	106.5	105.0	106.0	11,359	1,198,178	105.48	67.53	67.53	68.11	67.15	67.79	17,762	67.457	-0.38%
2016-04-05	106.0	105.9	106.0	105.8	108.0	29,634	3,149,623	106.28	67.79	67.72	67.79	67.66	69.07	46,339	67.969	-2.48%
2016-04-01	108.7	108.7	109.0	108.6	110.0	15,700	1,706,900	108.72	69.51	69.51	69.71	69.45	70.35	24,550	69.527	-0.82%
2016-03-31	109.6	109.5	109.6	109.0	109.8	29,300	3,210,070	109.56	70.09	70.03	70.09	69.71	70.22	45,817	70.063	0.92%
2016-03-30	108.6	108.4	109.0	107.3	108.6	28,397	3,067,564	108.02	69.45	69.32	69.71	68.62	69.45	44,405	69.082	-0.55%
2016-03-29	109.2	109.0	109.3	108.9	110.0	20,305	2,219,258	109.30	69.83	69.71	69.90	69.64	70.35	31,751	69.895	0.55%
2016-03-24	108.6	108.5	108.8	108.3	109.5	7,500	816,150	108.82	69.45	69.39	69.58	69.26	70.03	11,728	69.591	-1.72%
2016-03-23	110.5	110.5	110.8	110.2	111.0	12,400	1,371,380	110.60	70.67	70.67	70.86	70.47	70.98	19,390	70.726	-1.34%
2016-03-22	112.0	111.8	112.2	110.8	112.5	55,180	6,182,385	112.04	71.62	71.50	71.75	70.86	71.94	86,286	71.650	2.75%
2016-03-21	109.0	108.9	109.5	109.0	110.0	11,109	1,213,353	109.22	69.71	69.64	70.03	69.71	70.35	17,371	69.848	-1.36%
2016-03-18	110.5	110.4	110.5	109.6	110.8	31,734	3,511,564	110.66	70.67	70.60	70.67	70.09	70.86	49,623	70.765	0.73%
2016-03-17	109.7	109.0	109.7	108.5	109.8	35,114	3,834,957	109.21	70.15	69.71	70.15	69.39	70.22	54,908	69.843	1.86%
2016-03-16	107.7	107.4	108.2	107.7	108.7	13,326	1,440,206	108.07	68.87	68.68	69.19	68.87	69.51	20,838	69.114	-0.55%
2016-03-15	108.3	108.3	108.8	108.0	109.2	15,355	1,667,338	108.59	69.26	69.26	69.58	69.07	69.83	24,011	69.441	-0.91%
2016-03-14	109.3	109.2	109.3	108.7	109.9	59,718	6,524,419	109.25	69.90	69.83	69.90	69.51	70.28	93,382	69.868	1.67%
2016-03-11	107.5	107.4	107.8	106.1	109.3	31,359	3,356,715	107.04	68.75	68.68	68.94	67.85	69.90	49,036	68.453	0.56%
2016-03-10	106.9	106.2	107.0	106.8	107.5	15,268	1,635,518	107.12	68.36	67.92	68.43	68.30	68.75	23,875	68.504	0.85%
2016-03-09	106.0	105.8	106.0	105.5	107.0	6,547	693,702	105.96	67.79	67.66	67.79	67.47	68.43	10,238	67.760	-1.40%
2016-03-08	107.5	107.4	107.5	107.2	107.7	21,494	2,311,650	107.55	68.75	68.68	68.75	68.55	68.87	33,610	68.778	0.94%
2016-03-07	106.5	106.0	106.8	105.9	107.4	15,804	1,685,449	106.65	68.11	67.79	68.30	67.72	68.68	24,713	68.201	0.00%
2016-03-04	106.5	106.4	106.5	106.1	107.0	12,914	1,374,586	106.44	68.11	68.04	68.11	67.85	68.43	20,194	68.070	-0.93%
2016-03-03	107.5	107.1	107.5	107.1	108.7	21,190	2,275,501	107.39	68.75	68.49	68.75	68.49	69.51	33,135	68.674	-1.10%
2016-03-02	108.7	108.3	108.7	106.0	109.6	112,503	12,181,266	108.28	69.51	69.26	69.51	67.79	70.09	175,922	69.242	4.72%
2016-03-01	103.8	103.8	104.0	102.5	104.1	62,226	6,434,172	103.40	66.38	66.38	66.51	65.55	66.57	97,304	66.125	2.17%
2016-02-29	101.6	101.6	102.0	101.3	102.2	34,244	3,486,154	101.80	64.97	64.97	65.23	64.78	65.36	53,548	65.104	1.09%
2016-02-26	100.5	100.5	100.7	99.50	100.7	40,342	4,047,899	100.34	64.27	64.27	64.40	63.63	64.40	63,083	64.168	3.50%
2016-02-25	97.10	97.00	97.20	97.10	98.00	19,563	1,908,173	97.540	62.10	62.03	62.16	62.10	62.67	30,591	62.377	-0.92%
2016-02-24	98.00	98.00	98.05	97.50	98.35	25,600	2,506,815	97.922	62.67	62.67	62.70	62.35	62.90	40,031	62.622	-1.46%
2016-02-23	99.45	99.00	99.65	99.00	100.1	21,000	2,087,065	99.384	63.60	63.31	63.73	63.31	64.01	32,838	63.556	-0.20%
2016-02-22	100.7	100.3	102.0	99.70	101.0	30,100	3,018,355	100.28	63.73	63.48	64.55	63.10	63.92	47,562	63.462	0.20%
2016-02-19	100.5	100.5	100.6	100.5	101.4	63,015	6,355,776	100.86	63.60	63.60	63.67	63.60	64.17	99,572	63.831	-0.99%
2016-02-18	101.5	101.0	101.5	100.0	102.0	214,858	21,761,938	101.29	64.24	63.92	64.24	63.29	64.55	339,504	64.099	6.73%
2016-02-17	95.10	95.05	95.45	95.00	96.60	67,817	6,462,419	95.292	60.18	60.15	60.41	60.12	61.13	107,160	60.306	-1.60%
2016-02-16	96.65	96.60	96.65	95.00	97.30	41,519	4,017,902	96.773	61.17	61.13	61.17	60.12	61.58	65,605	61.243	1.42%
2016-02-15	95.30	95.30	96.40	94.00	95.85	116,548	11,089,994	95.154	60.31	60.31	61.01	59.49	60.66	184,161	60.219	0.53%
2016-02-12	94.80	94.50	94.80	94.50	96.50	279,948	26,663,576	95.245	60.00	59.81	60.00	59.81	61.07	442,354	60.277	-5.67%
2016-02-11	100.5	100.2	101.0	97.90	102.0	102,900	10,213,345	99.255	63.60	63.41	63.92	61.96	64.55	162,595	62.814	-4.19%
2016-02-05	104.9	104.9	105.1	104.5	105.2	18,404	1,932,291	104.99	66.39	66.39	66.51	66.13	66.58	29,081	66.446	1.75%
2016-02-04	103.1	103.1	103.3	102.3	103.5	15,594	1,608,450	103.15	65.25	65.25	65.37	64.74	65.50	24,641	65.277	1.88%
2016-02-03	101.2	101.5	101.8	100.0	101.9	53,854	5,431,559	100.86	64.05	64.24	64.43	63.29	64.49	85,096	63.828	-5.07%
2016-02-02	106.6	106.4	106.9	105.8	107.2	12,713	1,357,126	106.75	67.46	67.34	67.65	66.96	67.84	20,088	67.558	-0.84%
2016-02-01	107.5	107.0	107.6	106.8	107.7	48,970	5,255,765	107.33	68.03	67.72	68.10	67.59	68.16	77,379	67.922	0.37%
2016-01-29	107.1	107.1	107.2	103.9	107.1	156,638	16,588,016	105.90	67.78	67.78	67.84	65.75	67.78	247,508	67.020	4.18%
2016-01-28	102.8	102.7	102.8	101.0	103.2	123,200	12,573,040	102.05	65.06	64.99	65.06	63.92	65.31	194,672	64.586	2.29%
2016-01-27	100.5	100.3	100.9	100.4	101.4	62,749	6,318,985	100.70	63.60	63.48	63.86	63.54	64.17	99,152	63.731	2.08%
2016-01-26	98.45	98.40	98.45	98.35	100.4	27,612	2,742,804	99.334	62.31	62.27	62.31	62.24	63.54	43,631	62.864	-4.04%
2016-01-25	102.6	102.6	102.7	102.0	102.9	97,900	10,032,210	102.47	64.93	64.93	64.99	64.55	65.12	154,695	64.852	1.79%
2016-01-22	100.8	100.2	100.8	96.20	101.7	165,620	16,532,306	99.821	63.79	63.41	63.79	60.88	64.36	261,701	63.172	5.99%
2016-01-21	95.10	95.05	95.20	95.05	97.30	50,000	4,811,265	96.225	60.18	60.15	60.25	60.15	61.58	79,006	60.897	-1.09%
2016-01-20	96.15	95.90	96.20	95.50	97.20	54,382	5,223,735	96.056	60.85	60.69	60.88	60.44	61.51	85,931	60.790	-2.04%
2016-01-19	98.15	98.00	98.45	96.50	98.20	73,380	7,165,810	97.653	62.12	62.02	62.31	61.07	62.15	115,950	61.801	1.13%
2016-01-18	97.05	97.05	97.10	96.80	100.0	84,968	8,267,373	97.300	61.42	61.42	61.45	61.26	63.29	134,260	61.577	-3.91%
2016-01-15	101.0	100.6	101.0	100.4	102.3	49,734	5,035,158	101.24	63.92	63.67	63.92	63.54	64.74	78,586	64.072	-1.17%
2016-01-14	102.2	102.1	103.1	101.0	103.0	61,822	6,285,724	101.67	64.68	64.61	65.25	63.92	65.18	97,687	64.346	-2.20%
2016-01-13	104.5	104.5	104.7	103.3	104.8	43,066	4,493,153	104.33	66.13	66.13	66.26	65.37	66.32	68,050	66.027	-0.10%
2016-01-12	104.6	104.3	104.9	104.0	106.4	22,487	2,368,426	105.32	66.20	66.01	66.39	65.82	67.34	35,532	66.655	0.38%
2016-01-11	104.2	104.2	104.8	104.0	106.0	65,323	6,850,721	104.87	65.94	65.94	66.32	65.82	67.08	103,219	66.371	-2.34%
2016-01-08	106.7	106.7	106.8	106.3	108.1	99,268	10,616,330	106.95	67.53	67.53	67.59	67.27	68.41	156,856	67.682	-1.66%
2016-01-07	108.5	108.3	108.9	107.6	111.0	97,184	10,530,102	108.35	68.67	68.54	68.92	68.10	70.25	153,563	68.572	-3.13%
2016-01-06	112.0	112.1	112.5	112.0	115.1	139,384	15,691,055	112.57	70.88	70.94	71.20	70.88	72.84	220,245	71.244	-2.86%
2016-01-05	115.3	115.2	116.0	114.5	115.3	16,536	1,901,590	115.00	72.97	72.91	73.41	72.46	72.97	26,129	72.777	0.26%
2016-01-04	115.0	115.1	115.5	115.0	117.0	86,150	9,930,520	115.27	72.78	72.84	73.10	72.78	74.04	136,128	72.950	-2.95%
2015-12-31	118.5	118.0	118.5	118.0	118.5	6,874	813,480	118.34	74.99	74.68	74.99	74.68	74.99	10,862	74.894	-0.25%
2015-12-30	118.8	118.7	119.0	118.8	119.2	25,700	3,055,560	118.89	75.18	75.12	75.31	75.18	75.44	40,609	75.243	0.51%
2015-12-29	118.2	118.2	118.8	118.0	118.8	6,975	824,346	118.19	74.80	74.80	75.18	74.68	75.18	11,021	74.795	-0.17%
2015-12-28	118.4	118.0	118.5	118.1	118.9	12,209	1,448,092	118.61	74.93	74.68	74.99	74.74	75.25	19,292	75.063	-0.08%
2015-12-24	118.5	118.4	118.5	118.3	119.7	15,190	1,799,761	118.48	74.99	74.93	74.99	74.87	75.75	24,002	74.983	0.94%
2015-12-23	117.4	117.2	117.3	117.0	117.6	12,882	1,509,127	117.15	74.30	74.17	74.23	74.04	74.42	20,355	74.140	0.34%
2015-12-22	117.0	116.7	117.3	116.1	117.5	14,900	1,734,780	116.43	74.04	73.85	74.23	73.47	74.36	23,544	73.683	1.39%
2015-12-21	115.4	115.4	115.9	115.1	116.2	45,100	5,202,530	115.36	73.03	73.03	73.35	72.84	73.54	71,264	73.004	-0.52%
2015-12-18	116.0	115.8	116.0	115.0	117.0	121,370	14,062,551	115.87	73.41	73.29	73.41	72.78	74.04	191,780	73.326	-2.52%
2015-12-17	119.0	119.1	119.3	118.0	119.6	22,200	2,641,100	118.97	75.31	75.37	75.50	74.68	75.69	35,079	75.290	0.93%
2015-12-16	117.9	117.6	117.9	117.2	117.9	23,700	2,788,990	117.68	74.61	74.42	74.61	74.17	74.61	37,449	74.474	1.46%
2015-12-15	116.2	116.0	116.4	115.9	117.0	72,102	8,393,962	116.42	73.54	73.41	73.66	73.35	74.04	113,931	73.676	-0.77%
2015-12-14	117.1	117.0	117.2	116.0	117.2	48,705	5,674,598	116.51	74.11	74.04	74.17	73.41	74.17	76,960	73.734	-1.93%
2015-12-11	119.4	119.4	120.5	119.4	120.5	23,541	2,821,675	119.86	75.56	75.56	76.26	75.56	76.26	37,198	75.856	-0.83%
2015-12-10	120.4	120.4	120.7	120.3	121.0	68,107	8,211,567	120.57	76.20	76.20	76.39	76.13	76.58	107,618	76.303	-0.41%
2015-12-09	120.9	121.0	121.8	120.6	121.2	102,413	12,383,843	120.92	76.51	76.58	77.08	76.32	76.70	161,826	76.526	-3.51%
2015-12-08	125.3	125.2	125.5	125.1	127.3	25,800	3,235,500	125.41	79.30	79.23	79.42	79.17	80.56	40,767	79.365	-2.41%
2015-12-07	128.4	127.9	128.5	128.2	128.6	17,225	2,211,935	128.41	81.26	80.94	81.32	81.13	81.39	27,218	81.268	0.00%
2015-12-04	128.4	128.0	128.5	128.1	128.6	4,160	534,345	128.45	81.26	81.01	81.32	81.07	81.39	6,573	81.290	-1.23%
2015-12-03	130.0	129.7	130.2	129.0	130.4	42,723	5,555,256	130.03	82.27	82.08	82.40	81.64	82.52	67,508	82.290	0.23%
2015-12-02	129.7	129.6	129.8	129.0	129.8	33,738	4,373,078	129.62	82.08	82.02	82.15	81.64	82.15	53,310	82.030	1.41%
2015-12-01	127.9	127.0	128.0	126.8	128.3	10,683	1,367,352	127.99	80.94	80.37	81.01	80.25	81.20	16,881	81.002	1.67%
2015-11-30	125.8	125.6	125.9	125.5	126.6	12,584	1,586,020	126.03	79.61	79.49	79.68	79.42	80.12	19,884	79.762	-0.40%
2015-11-27	126.3	126.0	126.9	126.3	127.0	12,704	1,609,648	126.70	79.93	79.74	80.31	79.93	80.37	20,074	80.186	-0.16%
2015-11-26	126.5	126.5	127.2	126.5	127.0	3,809	483,174	126.85	80.06	80.06	80.50	80.06	80.37	6,019	80.279	-0.32%
2015-11-25	126.9	126.0	126.9	125.9	126.9	12,251	1,548,279	126.38	80.31	79.74	80.31	79.68	80.31	19,358	79.981	0.48%
2015-11-24	126.3	126.1	126.4	126.0	126.5	3,646	459,934	126.15	79.93	79.80	79.99	79.74	80.06	5,761	79.834	-0.79%
2015-11-23	127.3	126.6	127.3	126.4	127.4	19,000	2,414,740	127.09	80.56	80.12	80.56	79.99	80.63	30,022	80.431	-0.32%
2015-11-20	128.7	128.0	129.0	128.2	128.8	18,000	2,316,550	128.70	80.82	80.38	81.01	80.51	80.89	28,663	80.821	0.78%
2015-11-19	127.7	127.7	127.9	125.8	128.0	32,800	4,185,622	127.61	80.19	80.19	80.32	79.00	80.38	52,230	80.138	1.27%
2015-11-18	126.1	126.1	126.2	125.0	126.2	17,386	2,193,528	126.17	79.19	79.19	79.25	78.50	79.25	27,685	79.231	0.72%
2015-11-17	125.2	125.2	125.8	124.7	126.3	12,425	1,556,578	125.28	78.62	78.62	79.00	78.31	79.32	19,785	78.673	0.97%
2015-11-16	124.0	124.0	125.0	123.5	124.9	19,444	2,407,842	123.83	77.87	77.87	78.50	77.56	78.44	30,962	77.767	-0.80%
2015-11-13	125.0	124.8	125.0	124.1	125.6	86,524	10,821,305	125.07	78.50	78.37	78.50	77.93	78.88	137,779	78.541	-3.70%
2015-11-12	129.8	129.5	129.9	129.2	129.8	6,664	861,984	129.35	81.51	81.32	81.58	81.14	81.51	10,612	81.230	0.85%
2015-11-11	128.7	129.0	129.5	128.3	129.9	29,835	3,846,220	128.92	80.82	81.01	81.32	80.57	81.58	47,509	80.958	-0.39%
2015-11-10	129.2	128.7	129.3	128.7	129.2	6,210	800,369	128.88	81.14	80.82	81.20	80.82	81.14	9,889	80.938	-0.62%
2015-11-09	130.0	130.0	130.3	127.9	130.8	30,788	4,002,055	129.99	81.64	81.64	81.83	80.32	82.14	49,026	81.631	2.20%
2015-11-06	127.2	127.1	127.5	127.1	127.6	33,226	4,227,019	127.22	79.88	79.82	80.07	79.82	80.13	52,908	79.893	-0.70%
2015-11-05	128.1	128.0	128.1	127.9	128.5	11,900	1,523,700	128.04	80.45	80.38	80.45	80.32	80.70	18,949	80.409	-0.85%
2015-11-04	129.2	129.1	129.5	128.2	129.9	16,722	2,161,963	129.29	81.14	81.07	81.32	80.51	81.58	26,628	81.192	0.70%
2015-11-03	128.3	128.3	129.3	128.2	129.5	11,041	1,418,317	128.46	80.57	80.57	81.20	80.51	81.32	17,581	80.671	-0.31%
2015-11-02	128.7	128.5	128.8	128.0	128.9	12,709	1,634,146	128.58	80.82	80.70	80.89	80.38	80.95	20,238	80.748	-1.76%
2015-10-30	131.0	130.7	131.4	130.6	131.2	21,041	2,753,057	130.84	82.27	82.08	82.52	82.02	82.39	33,505	82.168	-0.61%
2015-10-29	131.8	131.7	131.8	129.6	132.0	31,804	4,185,721	131.61	82.77	82.71	82.77	81.39	82.89	50,644	82.650	2.49%
2015-10-28	128.6	128.5	128.7	128.3	129.5	7,413	953,168	128.58	80.76	80.70	80.82	80.57	81.32	11,804	80.747	-1.08%
2015-10-27	130.0	129.7	130.0	129.7	130.8	5,300	688,880	129.98	81.64	81.45	81.64	81.45	82.14	8,440	81.625	-0.84%
2015-10-26	131.1	131.1	131.3	131.1	132.2	101,830	13,364,468	131.24	82.33	82.33	82.46	82.33	83.02	162,152	82.419	0.31%
2015-10-23	130.7	130.6	130.8	130.0	131.0	53,493	6,994,891	130.76	82.08	82.02	82.14	81.64	82.27	85,181	82.118	1.24%
2015-10-22	129.1	128.4	129.2	127.5	129.2	47,828	6,164,484	128.89	81.07	80.63	81.14	80.07	81.14	76,160	80.941	1.73%
2015-10-20	126.9	126.9	127.0	126.4	127.0	5,022	635,889	126.62	79.69	79.69	79.75	79.38	79.75	7,997	79.517	-0.70%
2015-10-19	127.8	127.6	128.0	127.5	127.8	16,640	2,123,588	127.62	80.26	80.13	80.38	80.07	80.26	26,497	80.144	0.24%
2015-10-16	127.5	127.4	127.8	126.8	128.0	31,142	3,968,022	127.42	80.07	80.01	80.26	79.63	80.38	49,590	80.017	-0.39%
2015-10-15	128.0	128.0	128.2	127.5	128.4	13,637	1,744,345	127.91	80.38	80.38	80.51	80.07	80.63	21,715	80.328	0.08%
2015-10-14	127.9	127.2	128.0	127.2	128.0	13,344	1,705,144	127.78	80.32	79.88	80.38	79.88	80.38	21,249	80.247	-0.39%
2015-10-13	128.4	128.0	128.4	127.8	128.8	32,804	4,205,194	128.19	80.63	80.38	80.63	80.26	80.89	52,236	80.503	-0.62%
2015-10-12	129.2	129.0	129.4	128.3	129.4	13,904	1,794,531	129.07	81.14	81.01	81.26	80.57	81.26	22,140	81.052	0.47%
2015-10-09	128.6	128.5	128.6	127.0	129.0	53,455	6,866,243	128.45	80.76	80.70	80.76	79.75	81.01	85,121	80.665	2.06%
2015-10-08	126.0	125.4	126.0	125.2	126.2	27,666	3,480,755	125.81	79.13	78.75	79.13	78.62	79.25	44,055	79.010	0.56%
2015-10-07	125.3	125.2	125.3	123.6	125.4	75,023	9,333,024	124.40	78.69	78.62	78.69	77.62	78.75	119,465	78.123	2.70%
2015-10-06	122.0	121.5	122.0	121.5	122.7	25,075	3,060,920	122.07	76.61	76.30	76.61	76.30	77.05	39,929	76.659	0.66%
2015-10-05	121.2	120.4	121.3	119.9	121.6	31,511	3,798,301	120.54	76.11	75.61	76.18	75.30	76.36	50,177	75.697	0.25%
2015-10-02	120.9	120.9	121.0	120.3	121.5	29,826	3,605,108	120.87	75.92	75.92	75.99	75.55	76.30	47,494	75.906	2.20%
2015-09-30	118.3	118.3	118.5	117.8	118.7	24,274	2,864,685	118.01	74.29	74.29	74.42	73.98	74.54	38,653	74.112	0.60%
2015-09-29	117.6	117.6	118.0	117.0	118.7	32,400	3,809,810	117.59	73.85	73.85	74.10	73.47	74.54	51,593	73.843	-1.42%
2015-09-25	119.3	119.3	119.8	118.5	119.4	10,688	1,271,865	119.00	74.92	74.92	75.23	74.42	74.98	17,019	74.731	0.34%
2015-09-24	118.9	118.9	119.1	118.6	119.6	22,200	2,641,700	119.00	74.67	74.67	74.79	74.48	75.11	35,351	74.728	-0.92%
2015-09-23	120.0	119.8	120.5	119.2	120.7	31,507	3,764,545	119.48	75.36	75.23	75.67	74.86	75.80	50,171	75.034	-1.56%
2015-09-22	121.9	121.9	122.2	121.9	123.2	22,772	2,795,515	122.76	76.55	76.55	76.74	76.55	77.37	36,262	77.093	1.50%
2015-09-21	120.1	120.1	120.8	119.3	121.4	15,991	1,916,230	119.83	75.42	75.42	75.86	74.92	76.24	25,464	75.253	-1.31%
2015-09-18	121.7	121.7	122.0	120.0	122.9	30,912	3,756,626	121.53	76.43	76.43	76.61	75.36	77.18	49,224	76.318	-1.46%
2015-09-17	123.5	122.7	123.5	122.1	125.3	48,035	5,932,696	123.51	77.56	77.05	77.56	76.68	78.69	76,490	77.562	2.83%
2015-09-16	120.1	120.1	120.4	118.6	120.6	21,808	2,617,694	120.03	75.42	75.42	75.61	74.48	75.74	34,727	75.380	1.35%
2015-09-15	118.5	118.4	118.6	118.2	120.0	23,622	2,802,619	118.64	74.42	74.35	74.48	74.23	75.36	37,615	74.508	-1.09%
2015-09-14	119.8	119.4	119.8	119.3	121.0	45,531	5,461,235	119.95	75.23	74.98	75.23	74.92	75.99	72,503	75.325	-0.50%
2015-09-11	120.4	120.3	120.8	120.2	121.9	34,319	4,155,252	121.08	75.61	75.55	75.86	75.48	76.55	54,649	76.035	-0.41%
2015-09-10	120.9	120.5	120.9	119.8	121.7	27,800	3,352,990	120.61	75.92	75.67	75.92	75.23	76.43	44,268	75.743	-0.74%
2015-09-09	121.8	121.7	121.9	120.4	121.9	49,266	5,958,576	120.95	76.49	76.43	76.55	75.61	76.55	78,450	75.954	0.66%
2015-09-08	121.0	120.4	121.1	119.0	121.1	32,368	3,891,346	120.22	75.99	75.61	76.05	74.73	76.05	51,542	75.498	1.60%
2015-09-07	119.1	119.1	119.5	118.0	119.7	14,109	1,682,557	119.25	74.79	74.79	75.04	74.10	75.17	22,467	74.891	-0.58%
2015-09-04	119.8	119.8	120.0	119.5	121.0	15,164	1,822,056	120.16	75.23	75.23	75.36	75.04	75.99	24,147	75.457	-0.58%
2015-09-02	120.5	120.5	120.8	120.0	121.0	31,226	3,759,958	120.41	75.67	75.67	75.86	75.36	75.99	49,724	75.617	-1.87%
2015-09-01	122.8	122.5	122.8	122.8	124.4	35,390	4,378,905	123.73	77.12	76.93	77.12	77.12	78.12	56,354	77.703	-1.44%
2015-08-31	124.6	124.6	124.9	124.2	125.0	13,207	1,644,153	124.49	78.25	78.25	78.44	78.00	78.50	21,031	78.179	-0.32%
2015-08-28	125.0	125.0	125.5	125.0	126.6	51,800	6,518,030	125.83	78.50	78.50	78.81	78.50	79.50	82,485	79.021	1.63%
2015-08-27	123.0	123.0	123.5	119.9	123.5	261,890	32,142,977	122.73	77.24	77.24	77.56	75.30	77.56	417,028	77.076	4.50%
2015-08-26	117.7	117.6	118.3	117.4	119.1	111,370	13,158,498	118.15	73.91	73.85	74.29	73.73	74.79	177,343	74.198	-1.26%
2015-08-25	119.2	119.0	119.2	117.0	119.8	86,368	10,234,313	118.50	74.86	74.73	74.86	73.47	75.23	137,531	74.415	1.19%
2015-08-24	117.8	117.5	118.2	117.0	120.5	156,741	18,492,417	117.98	73.98	73.79	74.23	73.47	75.67	249,591	74.091	-6.28%
2015-08-21	125.7	125.7	126.2	125.0	127.2	64,832	8,146,063	125.65	78.94	78.94	79.25	78.50	79.88	103,237	78.906	-2.10%
2015-08-20	128.4	128.3	128.4	128.4	129.9	37,100	4,777,610	128.78	80.63	80.57	80.63	80.63	81.58	59,077	80.871	-1.68%
2015-08-19	130.6	130.5	130.8	130.5	131.8	22,700	2,969,960	130.84	82.02	81.95	82.14	81.95	82.77	36,147	82.163	-0.99%
2015-08-18	131.9	131.8	132.0	131.9	133.3	27,200	3,608,540	132.67	82.83	82.77	82.89	82.83	83.71	43,313	83.314	-0.98%
2015-08-17	133.2	133.1	133.3	133.0	134.3	20,415	2,721,034	133.29	83.65	83.59	83.71	83.52	84.34	32,508	83.702	0.24%
2015-08-14	133.9	133.7	133.9	133.0	134.6	42,965	5,745,780	133.73	83.45	83.33	83.45	82.89	83.89	68,938	83.347	-1.25%
2015-08-13	135.6	135.6	135.9	135.0	136.0	12,055	1,635,968	135.71	84.51	84.51	84.70	84.14	84.76	19,342	84.579	0.15%
2015-08-12	135.4	135.5	135.8	135.3	136.4	27,908	3,786,089	135.66	84.39	84.45	84.64	84.32	85.01	44,779	84.551	-1.60%
2015-08-11	137.6	137.6	137.9	137.4	138.5	30,275	4,174,466	137.88	85.76	85.76	85.94	85.63	86.32	48,577	85.936	1.33%
2015-08-10	135.8	135.7	135.9	135.7	136.8	13,479	1,833,902	136.06	84.64	84.57	84.70	84.57	85.26	21,627	84.796	-1.24%
2015-08-07	137.5	137.5	137.8	136.6	138.3	18,052	2,475,999	137.16	85.70	85.70	85.88	85.13	86.19	28,965	85.483	0.59%
2015-08-06	136.7	136.0	136.9	136.4	137.0	10,010	1,367,635	136.63	85.20	84.76	85.32	85.01	85.38	16,061	85.151	0.15%
2015-08-05	136.5	136.3	136.9	136.3	136.9	8,203	1,119,078	136.42	85.07	84.95	85.32	84.95	85.32	13,162	85.024	0.29%
2015-08-04	136.1	136.1	136.2	135.9	136.3	6,706	913,247	136.18	84.82	84.82	84.89	84.70	84.95	10,760	84.875	-0.29%
2015-08-03	136.5	136.6	136.8	136.3	137.0	16,137	2,203,131	136.53	85.07	85.13	85.26	84.95	85.38	25,892	85.089	-0.58%
2015-07-31	137.3	137.1	137.6	137.1	137.9	13,100	1,800,070	137.41	85.57	85.45	85.76	85.45	85.94	21,019	85.639	0.07%
2015-07-30	137.2	136.7	137.2	136.5	137.4	27,300	3,738,840	136.95	85.51	85.20	85.51	85.07	85.63	43,803	85.355	1.40%
2015-07-29	135.3	135.2	135.7	133.8	136.5	67,806	9,210,225	135.83	84.32	84.26	84.57	83.39	85.07	108,796	84.656	0.59%
2015-07-28	134.5	134.4	134.5	133.5	135.0	44,000	5,914,650	134.42	83.83	83.76	83.83	83.20	84.14	70,599	83.778	-0.96%
2015-07-27	135.8	135.7	135.9	135.7	136.4	41,163	5,600,787	136.06	84.64	84.57	84.70	84.57	85.01	66,047	84.800	-0.66%
2015-07-24	136.7	136.6	136.8	136.3	140.0	94,360	12,921,831	136.94	85.20	85.13	85.26	84.95	87.25	151,402	85.348	-2.01%
2015-07-23	139.5	139.5	139.8	139.2	139.8	5,350	746,305	139.50	86.94	86.94	87.13	86.76	87.13	8,584	86.940	-0.43%
2015-07-22	140.1	140.1	140.6	140.0	140.6	14,484	2,032,684	140.34	87.32	87.32	87.63	87.25	87.63	23,240	87.466	-0.78%
2015-07-21	141.2	141.0	141.2	140.0	141.3	13,380	1,881,830	140.64	88.00	87.88	88.00	87.25	88.06	21,468	87.656	-0.14%
2015-07-20	141.4	141.4	141.8	140.9	141.5	9,369	1,323,277	141.24	88.13	88.13	88.38	87.81	88.19	15,033	88.027	-0.07%
2015-07-17	141.5	141.5	141.6	141.1	141.7	14,831	2,097,459	141.42	88.19	88.19	88.25	87.94	88.31	23,797	88.141	-0.14%
2015-07-16	141.7	141.3	141.7	140.9	141.7	13,277	1,876,002	141.30	88.31	88.06	88.31	87.81	88.31	21,303	88.062	0.43%
2015-07-15	141.1	141.1	141.3	141.0	142.1	41,219	5,829,631	141.43	87.94	87.94	88.06	87.88	88.56	66,137	88.145	-0.28%
2015-07-14	141.5	141.2	141.5	141.1	142.3	32,990	4,675,102	141.71	88.19	88.00	88.19	87.94	88.69	52,933	88.321	-0.21%
2015-07-13	141.8	141.5	141.9	140.0	142.6	51,055	7,212,277	141.26	88.38	88.19	88.44	87.25	88.87	81,919	88.042	1.07%
2015-07-10	140.3	139.7	140.5	138.7	141.0	141,990	19,850,709	139.80	87.44	87.07	87.57	86.44	87.88	227,825	87.131	0.86%
2015-07-09	139.1	139.1	139.3	137.1	139.5	84,194	11,658,639	138.47	86.69	86.69	86.82	85.45	86.94	135,091	86.302	0.87%
2015-07-08	137.9	137.6	137.9	136.5	141.0	311,356	42,974,241	138.02	85.94	85.76	85.94	85.07	87.88	499,576	86.021	-2.75%
2015-07-07	141.8	141.7	142.0	141.3	142.4	62,080	8,797,098	141.71	88.38	88.31	88.50	88.06	88.75	99,608	88.317	0.14%
2015-07-06	141.6	141.0	141.8	140.7	142.8	224,884	31,826,903	141.53	88.25	87.88	88.38	87.69	89.00	360,830	88.205	-1.46%
2015-07-03	143.7	143.7	143.8	143.2	144.5	26,506	3,805,691	143.58	89.56	89.56	89.62	89.25	90.06	42,529	89.484	-0.35%
2015-07-02	144.2	144.0	144.3	144.0	145.5	44,728	6,466,722	144.58	89.87	89.75	89.93	89.75	90.68	71,767	90.107	-0.83%
2015-06-30	145.4	144.8	145.4	144.5	145.7	42,869	6,211,246	144.89	90.62	90.25	90.62	90.06	90.81	68,784	90.301	-1.22%
2015-06-29	147.2	147.2	147.3	146.1	148.1	168,116	24,676,121	146.78	91.74	91.74	91.80	91.06	92.30	269,745	91.479	-1.41%
2015-06-26	149.3	149.2	149.3	149.3	150.0	74,478	11,148,844	149.69	93.05	92.99	93.05	93.05	93.49	119,501	93.295	-0.33%
2015-06-25	149.8	149.5	150.0	149.2	149.9	38,342	5,742,292	149.77	93.36	93.17	93.49	92.99	93.42	61,520	93.340	-0.33%
2015-06-24	150.3	150.3	150.4	150.0	150.6	47,317	7,110,311	150.27	93.67	93.67	93.74	93.49	93.86	75,921	93.654	0.33%
2015-06-23	149.8	149.4	149.7	149.2	150.2	29,263	4,376,449	149.56	93.36	93.11	93.30	92.99	93.61	46,953	93.209	-0.33%
2015-06-22	150.3	150.0	150.3	149.3	150.3	45,941	6,887,377	149.92	93.67	93.49	93.67	93.05	93.67	73,713	93.435	0.27%
2015-06-19	149.9	149.7	150.0	149.5	150.0	101,911	15,269,951	149.84	93.42	93.30	93.49	93.17	93.49	163,518	93.384	-0.07%
2015-06-18	150.0	150.0	150.1	148.6	150.0	96,870	14,489,458	149.58	93.49	93.49	93.55	92.61	93.49	155,429	93.222	0.94%
2015-06-17	148.6	147.9	148.7	148.1	149.1	138,768	20,627,834	148.65	92.61	92.18	92.68	92.30	92.93	222,655	92.645	0.81%
2015-06-16	147.4	147.4	147.9	147.3	149.0	46,254	6,842,239	147.93	91.87	91.87	92.18	91.80	92.86	74,215	92.194	0.07%
2015-06-15	147.3	147.1	147.6	147.0	148.4	31,384	4,627,035	147.43	91.80	91.68	91.99	91.62	92.49	50,356	91.886	-1.41%
2015-06-12	149.4	149.3	149.5	148.9	150.6	89,981	13,425,445	149.20	93.11	93.05	93.17	92.80	93.86	144,376	92.989	-0.80%
2015-06-11	150.6	150.5	150.8	149.7	150.9	315,200	47,360,120	150.25	93.86	93.80	93.98	93.30	94.05	505,743	93.645	1.62%
2015-06-10	148.2	148.2	148.3	146.3	148.4	284,953	42,066,501	147.63	92.36	92.36	92.43	91.18	92.49	457,212	92.007	2.00%
2015-06-09	145.3	145.3	145.5	145.0	146.1	42,918	6,240,207	145.40	90.56	90.56	90.68	90.37	91.06	68,863	90.618	-0.82%
2015-06-08	146.5	146.4	146.6	146.4	147.0	99,768	14,619,957	146.54	91.30	91.24	91.37	91.24	91.62	160,079	91.329	0.83%
2015-06-05	145.3	145.3	145.5	145.3	145.6	43,092	6,266,179	145.41	90.56	90.56	90.68	90.56	90.74	69,142	90.628	-0.14%
2015-06-04	145.5	145.4	145.5	145.2	146.0	128,429	18,708,218	145.67	90.68	90.62	90.68	90.49	90.99	206,066	90.787	1.61%
2015-06-03	143.2	143.2	143.5	142.6	143.7	34,141	4,895,086	143.38	89.25	89.25	89.44	88.87	89.56	54,780	89.359	0.85%
2015-06-02	142.0	141.3	142.0	141.0	142.0	22,934	3,246,632	141.56	88.50	88.06	88.50	87.88	88.50	36,798	88.229	0.35%
2015-06-01	141.5	141.5	141.9	141.3	142.3	65,798	9,320,216	141.65	88.19	88.19	88.44	88.06	88.69	105,574	88.281	-0.77%
2015-05-29	142.6	142.5	142.8	141.9	145.0	42,901	6,115,947	142.56	88.87	88.81	89.00	88.44	90.37	68,835	88.849	0.07%
2015-05-28	142.5	142.2	142.5	142.1	143.0	44,148	6,286,424	142.39	88.81	88.62	88.81	88.56	89.12	70,836	88.746	-0.14%
2015-05-27	142.7	142.7	142.8	142.2	143.5	58,111	8,288,905	142.64	88.94	88.94	89.00	88.62	89.44	93,240	88.899	-1.04%
2015-05-26	144.2	144.0	144.2	143.3	147.0	109,350	15,813,772	144.62	89.87	89.75	89.87	89.31	91.62	175,454	90.131	-1.23%
2015-05-22	146.0	146.0	146.2	145.7	146.2	57,291	8,364,341	146.00	90.99	90.99	91.12	90.81	91.12	91,924	90.992	0.69%
2015-05-21	145.0	144.8	145.2	144.6	146.0	49,024	7,104,991	144.93	90.37	90.25	90.49	90.12	90.99	78,660	90.326	-0.41%
2015-05-20	145.6	145.5	145.7	145.0	145.9	91,774	13,335,469	145.31	90.74	90.68	90.81	90.37	90.93	147,253	90.562	0.69%
2015-05-19	144.6	144.6	144.7	144.5	145.4	45,469	6,578,191	144.67	90.12	90.12	90.18	90.06	90.62	72,956	90.167	-0.42%
2015-05-18	146.3	146.0	146.6	145.1	146.9	40,510	5,897,539	145.58	90.50	90.31	90.68	89.75	90.87	65,490	90.053	-0.81%
2015-05-15	147.5	147.5	148.0	146.9	148.6	73,546	10,865,165	147.73	91.24	91.24	91.55	90.87	91.92	118,897	91.383	-0.34%
2015-05-14	148.0	147.9	148.1	147.7	148.6	90,997	13,466,508	147.99	91.55	91.49	91.61	91.36	91.92	147,109	91.541	-0.20%
2015-05-13	148.3	148.3	148.5	147.4	148.5	109,443	16,220,437	148.21	91.73	91.73	91.86	91.18	91.86	176,929	91.677	0.82%
2015-05-12	147.1	147.0	147.3	146.9	147.4	94,273	13,877,164	147.20	90.99	90.93	91.12	90.87	91.18	152,405	91.054	0.48%
2015-05-11	146.4	146.2	146.4	146.0	146.6	62,065	9,076,825	146.25	90.56	90.43	90.56	90.31	90.68	100,337	90.464	0.69%
2015-05-08	145.4	145.4	145.5	144.7	146.0	199,358	28,991,204	145.42	89.94	89.94	90.00	89.51	90.31	322,289	89.954	1.61%
2015-05-07	143.1	143.1	143.2	141.6	144.3	108,108	15,513,259	143.50	88.52	88.52	88.58	87.59	89.26	174,771	88.763	-0.62%
2015-05-06	144.0	143.9	144.0	143.2	144.5	164,541	23,678,611	143.91	89.07	89.01	89.07	88.58	89.38	266,003	89.016	1.05%
2015-05-05	142.5	142.1	142.3	142.0	143.1	156,563	22,311,034	142.51	88.15	87.90	88.02	87.84	88.52	253,105	88.149	1.28%
2015-05-04	140.7	140.7	140.8	140.3	141.7	52,152	7,348,759	140.91	87.03	87.03	87.09	86.79	87.65	84,311	87.163	-1.12%
2015-04-30	142.3	142.1	142.4	141.6	142.8	109,209	15,537,273	142.27	88.02	87.90	88.08	87.59	88.33	176,551	88.004	-0.07%
2015-04-29	142.4	142.4	142.5	142.0	142.7	68,800	9,791,500	142.32	88.08	88.08	88.15	87.84	88.27	111,225	88.034	0.35%
2015-04-28	141.9	141.9	142.1	141.5	143.0	52,063	7,385,712	141.86	87.77	87.77	87.90	87.53	88.46	84,167	87.751	-0.49%
2015-04-27	142.6	142.6	142.7	141.9	143.3	85,993	12,266,219	142.64	88.21	88.21	88.27	87.77	88.64	139,019	88.234	0.71%
2015-04-24	141.6	141.5	141.6	140.6	141.7	136,142	19,227,398	141.23	87.59	87.53	87.59	86.97	87.65	220,092	87.361	1.29%
2015-04-23	139.8	138.9	139.8	138.7	139.8	95,366	13,264,513	139.09	86.48	85.92	86.48	85.80	86.48	154,172	86.037	0.14%
2015-04-22	139.6	139.6	139.7	138.5	139.9	78,901	10,977,289	139.13	86.35	86.35	86.41	85.67	86.54	127,554	86.060	0.07%
2015-04-21	139.5	139.5	139.6	139.3	139.8	108,944	15,197,911	139.50	86.29	86.29	86.35	86.17	86.48	176,123	86.292	0.22%
2015-04-20	139.2	139.0	139.2	138.1	139.9	242,793	33,733,258	138.94	86.10	85.98	86.10	85.42	86.54	392,508	85.943	-0.36%
2015-04-17	139.7	139.7	139.8	139.5	140.5	197,006	27,597,976	140.09	86.41	86.41	86.48	86.29	86.91	318,487	86.653	0.29%
2015-04-16	139.3	139.2	139.3	138.1	140.1	343,595	47,910,116	139.44	86.17	86.10	86.17	85.42	86.66	555,468	86.252	2.28%
2015-04-15	136.2	136.2	136.4	136.1	137.2	112,039	15,296,821	136.53	84.25	84.25	84.37	84.19	84.87	181,126	84.454	-0.44%
2015-04-14	136.8	136.8	137.0	136.3	137.0	260,566	35,624,029	136.72	84.62	84.62	84.74	84.31	84.74	421,240	84.569	0.44%
2015-04-13	136.2	136.1	136.3	135.7	137.1	332,288	45,234,911	136.13	84.25	84.19	84.31	83.94	84.81	537,189	84.207	0.15%
2015-04-10	136.0	136.0	136.2	135.3	136.5	246,207	33,489,714	136.02	84.13	84.13	84.25	83.69	84.43	398,027	84.139	0.22%
2015-04-09	135.7	135.6	135.8	134.0	136.4	250,068	33,916,608	135.63	83.94	83.88	84.00	82.89	84.37	404,269	83.896	1.72%
2015-04-08	133.4	133.3	133.5	132.0	133.5	131,031	17,434,591	133.06	82.52	82.46	82.58	81.65	82.58	211,829	82.305	1.44%
2015-04-02	131.5	131.4	131.6	131.3	131.9	55,562	7,303,677	131.45	81.34	81.28	81.40	81.22	81.59	89,824	81.311	0.15%
2015-04-01	131.3	131.3	131.4	130.7	131.4	41,430	5,433,937	131.16	81.22	81.22	81.28	80.85	81.28	66,977	81.131	0.38%
2015-03-31	130.8	130.6	131.2	130.8	131.6	82,506	10,821,252	131.16	80.91	80.79	81.16	80.91	81.40	133,382	81.130	-0.68%
2015-03-30	131.7	131.6	132.0	130.2	131.9	90,710	11,907,493	131.27	81.47	81.40	81.65	80.54	81.59	146,645	81.199	-1.05%
2015-03-27	133.1	133.1	133.3	133.0	133.7	37,422	4,981,226	133.11	82.33	82.33	82.46	82.27	82.70	60,498	82.337	-0.82%
2015-03-26	134.2	134.2	134.4	133.7	135.0	42,100	5,645,550	134.10	83.01	83.01	83.14	82.70	83.51	68,060	82.949	-0.67%
2015-03-25	135.1	135.1	135.5	135.1	135.6	101,718	13,772,556	135.40	83.57	83.57	83.82	83.57	83.88	164,441	83.754	0.30%
2015-03-24	134.7	134.7	134.8	134.3	134.9	64,898	8,739,268	134.66	83.32	83.32	83.38	83.07	83.44	104,916	83.297	0.45%
2015-03-23	134.1	134.1	134.3	132.7	134.6	73,449	9,861,610	134.26	82.95	82.95	83.07	82.08	83.26	118,740	83.052	1.67%
2015-03-20	131.9	131.8	132.5	131.8	132.8	27,476	3,634,055	132.26	81.59	81.53	81.96	81.53	82.15	44,419	81.814	-0.68%
2015-03-19	132.8	132.6	132.8	132.6	133.7	31,322	4,174,903	133.29	82.15	82.02	82.15	82.02	82.70	50,636	82.449	0.53%
2015-03-18	132.1	132.1	132.2	131.6	132.9	21,880	2,891,903	132.17	81.71	81.71	81.77	81.40	82.21	35,372	81.757	-0.23%
2015-03-17	132.4	131.8	132.8	131.0	132.8	128,089	16,854,537	131.58	81.90	81.53	82.15	81.03	82.15	207,073	81.394	1.07%
2015-03-16	131.0	130.4	131.0	129.7	131.0	27,392	3,565,322	130.16	81.03	80.66	81.03	80.23	81.03	44,283	80.512	-0.46%
2015-03-13	131.6	131.2	131.7	131.2	132.0	34,430	4,530,673	131.59	81.40	81.16	81.47	81.16	81.65	55,661	81.398	1.15%
2015-03-12	130.1	130.0	130.3	129.3	130.3	68,000	8,819,660	129.70	80.48	80.41	80.60	79.98	80.60	109,931	80.229	-0.46%
2015-03-11	130.7	130.7	130.9	130.2	131.2	38,344	5,014,928	130.79	80.85	80.85	80.97	80.54	81.16	61,988	80.901	-1.13%
2015-03-10	132.2	132.0	132.2	132.0	133.3	30,336	4,014,058	132.32	81.77	81.65	81.77	81.65	82.46	49,042	81.849	-0.90%
2015-03-09	133.4	133.4	133.8	132.6	134.0	42,181	5,623,967	133.33	82.52	82.52	82.76	82.02	82.89	68,191	82.473	0.91%
2015-03-06	132.2	132.1	132.4	132.0	132.5	15,051	1,989,102	132.16	81.77	81.71	81.90	81.65	81.96	24,332	81.748	-0.38%
2015-03-05	132.7	132.5	132.8	132.5	133.0	39,584	5,253,439	132.72	82.08	81.96	82.15	81.96	82.27	63,993	82.094	-0.38%
2015-03-04	133.2	133.0	133.9	132.9	133.3	58,470	7,780,111	133.06	82.39	82.27	82.83	82.21	82.46	94,525	82.308	-1.11%
2015-03-03	134.7	134.7	135.0	134.5	135.0	28,837	3,884,536	134.71	83.32	83.32	83.51	83.20	83.51	46,619	83.325	-0.07%
2015-03-02	134.8	134.8	135.0	134.6	135.2	20,068	2,706,575	134.87	83.38	83.38	83.51	83.26	83.63	32,443	83.426	0.07%
2015-02-27	134.7	134.7	135.0	134.5	135.3	19,197	2,590,505	134.94	83.32	83.32	83.51	83.20	83.69	31,035	83.472	-0.44%
2015-02-26	135.3	135.3	135.8	134.9	135.9	24,936	3,379,818	135.54	83.69	83.69	84.00	83.44	84.06	40,312	83.841	-0.73%
2015-02-25	136.3	136.0	136.3	135.3	136.5	97,600	13,304,365	136.32	84.31	84.13	84.31	83.69	84.43	157,784	84.320	2.48%
2015-02-24	133.0	133.0	133.1	132.9	134.4	50,856	6,775,824	133.24	82.27	82.27	82.33	82.21	83.14	82,216	82.415	-1.51%
2015-02-23	136.0	136.0	136.5	135.9	136.6	55,622	7,579,481	136.27	83.53	83.53	83.84	83.47	83.90	90,559	83.696	-0.44%
2015-02-18	136.6	136.6	136.8	135.1	136.8	173,900	23,729,880	136.46	83.90	83.90	84.02	82.98	84.02	283,130	83.813	2.71%
2015-02-17	133.0	132.8	133.0	132.9	133.6	64,174	8,541,004	133.09	81.69	81.57	81.69	81.63	82.06	104,483	81.745	-0.15%
2015-02-16	133.2	133.1	133.4	132.8	133.7	40,537	5,400,929	133.23	81.81	81.75	81.93	81.57	82.12	65,999	81.833	1.60%
2015-02-13	131.1	131.1	131.2	130.8	132.3	142,836	18,752,265	131.29	80.52	80.52	80.58	80.34	81.26	232,554	80.636	-1.87%
2015-02-12	133.6	133.5	134.0	133.2	134.5	22,202	2,973,505	133.93	82.06	82.00	82.30	81.81	82.61	36,148	82.260	0.23%
2015-02-11	133.3	133.2	133.3	133.1	134.6	41,866	5,599,391	133.75	81.87	81.81	81.87	81.75	82.67	68,163	82.147	-1.33%
2015-02-10	135.1	135.0	135.2	134.6	135.2	62,339	8,413,344	134.96	82.98	82.92	83.04	82.67	83.04	101,496	82.894	0.37%
2015-02-09	134.6	134.7	134.8	133.3	134.8	148,807	19,975,288	134.24	82.67	82.73	82.79	81.87	82.79	242,276	82.448	1.51%
2015-02-06	132.6	132.6	132.7	132.1	132.8	79,529	10,535,776	132.48	81.44	81.44	81.50	81.14	81.57	129,483	81.368	0.99%
2015-02-05	131.3	131.0	131.5	130.6	131.9	88,900	11,664,958	131.21	80.65	80.46	80.77	80.22	81.01	144,740	80.592	-0.08%
2015-02-04	131.4	131.3	131.6	130.1	131.7	265,336	34,819,105	131.23	80.71	80.65	80.83	79.91	80.89	431,999	80.600	3.14%
2015-02-03	127.4	127.4	127.5	126.2	127.4	102,009	12,931,784	126.77	78.25	78.25	78.31	77.51	78.25	166,083	77.863	1.59%
2015-02-02	125.4	125.2	125.5	124.9	126.7	154,907	19,408,547	125.29	77.02	76.90	77.08	76.71	77.82	252,208	76.955	-1.03%
2015-01-30	126.7	126.6	127.0	126.4	128.0	146,209	18,540,271	126.81	77.82	77.76	78.00	77.64	78.62	238,046	77.885	-0.47%
2015-01-29	127.3	127.2	127.3	126.6	131.2	341,295	43,498,775	127.45	78.19	78.13	78.19	77.76	80.58	555,670	78.282	-1.55%
2015-01-28	129.3	129.3	129.5	128.9	130.1	200,296	25,881,825	129.22	79.42	79.42	79.54	79.17	79.91	326,106	79.366	-1.22%
2015-01-27	130.9	130.7	130.9	130.0	131.9	123,700	16,136,660	130.45	80.40	80.28	80.40	79.85	81.01	201,399	80.123	-0.38%
2015-01-26	131.4	131.3	131.4	130.2	131.9	186,200	24,383,060	130.95	80.71	80.65	80.71	79.97	81.01	303,156	80.431	1.08%
2015-01-23	130.0	130.0	130.2	129.5	131.6	340,412	44,413,455	130.47	79.85	79.85	79.97	79.54	80.83	554,232	80.135	0.54%
2015-01-22	129.3	129.2	129.3	128.4	131.0	375,628	48,439,917	128.96	79.42	79.36	79.42	78.86	80.46	611,568	79.206	-0.84%
2015-01-21	130.4	130.4	130.5	129.8	132.0	451,480	59,004,338	130.69	80.09	80.09	80.15	79.72	81.07	735,065	80.271	-3.19%
2015-01-20	134.7	134.5	135.0	134.0	137.0	175,354	23,661,164	134.93	82.73	82.61	82.92	82.30	84.15	285,498	82.877	0.60%
2015-01-19	133.9	133.8	133.9	133.8	137.3	176,980	23,899,505	135.04	82.24	82.18	82.24	82.18	84.33	288,145	82.943	-1.76%
2015-01-16	136.3	136.1	137.2	136.1	138.2	310,524	42,449,457	136.70	83.72	83.59	84.27	83.59	84.88	505,571	83.963	-3.40%
2015-01-15	141.1	140.0	141.1	133.5	142.0	234,537	32,106,042	136.89	86.66	85.99	86.66	82.00	87.22	381,855	84.079	2.17%
2015-01-14	138.1	138.1	138.3	138.0	139.6	213,264	29,505,184	138.35	84.82	84.82	84.94	84.76	85.74	347,220	84.976	-1.15%
2015-01-13	139.7	139.6	139.8	139.1	140.4	131,859	18,422,436	139.71	85.80	85.74	85.87	85.44	86.23	214,683	85.812	-0.57%
2015-01-12	140.5	140.5	141.3	140.0	141.3	76,136	10,707,502	140.64	86.30	86.30	86.79	85.99	86.79	123,959	86.380	-1.13%
2015-01-09	142.1	142.1	142.2	142.0	142.9	59,079	8,411,600	142.38	87.28	87.28	87.34	87.22	87.77	96,188	87.450	-0.21%
2015-01-08	142.4	142.2	142.4	141.2	142.8	81,848	11,614,447	141.90	87.46	87.34	87.46	86.73	87.71	133,259	87.157	0.71%
2015-01-07	141.4	141.4	141.5	139.8	142.3	128,928	18,181,943	141.02	86.85	86.85	86.91	85.87	87.40	209,911	86.618	-1.19%
2015-01-06	143.1	143.1	143.2	143.0	144.2	53,076	7,605,317	143.29	87.89	87.89	87.95	87.83	88.57	86,414	88.010	-1.72%
2015-01-05	145.6	145.6	145.9	145.1	146.5	25,254	3,682,110	145.80	89.43	89.43	89.61	89.12	89.98	41,117	89.553	-1.62%
2015-01-02	148.0	147.7	148.2	147.6	149.4	21,910	3,240,328	147.89	90.90	90.72	91.03	90.66	91.76	35,672	90.836	-1.00%
2014-12-31	149.5	148.2	149.6	148.7	149.7	10,767	1,605,354	149.10	91.82	91.03	91.88	91.33	91.95	17,530	91.578	0.67%
2014-12-30	148.5	148.3	148.8	148.5	149.6	27,193	4,046,434	148.80	91.21	91.09	91.39	91.21	91.88	44,274	91.396	-0.67%
2014-12-29	149.5	149.3	149.6	148.9	150.0	33,847	5,065,362	149.65	91.82	91.70	91.88	91.46	92.13	55,107	91.919	0.47%
2014-12-24	148.8	148.8	149.0	148.5	149.2	49,242	7,337,311	149.01	91.39	91.39	91.52	91.21	91.64	80,172	91.520	1.09%
2014-12-23	147.2	147.1	147.5	146.9	147.9	12,115	1,782,471	147.13	90.41	90.35	90.60	90.23	90.84	19,725	90.367	-0.88%
2014-12-22	148.5	148.2	148.6	148.0	149.0	75,380	11,194,779	148.51	91.21	91.03	91.27	90.90	91.52	122,728	91.216	0.95%
2014-12-19	147.1	147.1	147.3	146.6	148.0	55,530	8,179,865	147.31	90.35	90.35	90.47	90.04	90.90	90,410	90.476	1.24%
2014-12-18	145.3	145.0	145.3	143.3	145.4	51,500	7,431,320	144.30	89.24	89.06	89.24	88.02	89.31	83,848	88.628	2.69%
2014-12-17	141.5	141.5	142.0	141.5	142.5	28,300	4,012,000	141.77	86.91	86.91	87.22	86.91	87.52	46,076	87.074	0.28%
2014-12-16	141.1	141.0	141.3	140.2	141.8	98,157	13,839,106	140.99	86.66	86.60	86.79	86.11	87.09	159,812	86.596	-1.19%
2014-12-15	142.8	142.8	142.9	142.0	144.7	81,159	11,600,134	142.93	87.71	87.71	87.77	87.22	88.88	132,137	87.789	-1.86%
2014-12-12	145.5	145.5	145.6	144.9	146.7	80,912	11,792,540	145.75	89.37	89.37	89.43	89.00	90.10	131,735	89.517	-1.36%
2014-12-11	147.5	147.5	147.6	146.5	149.7	122,367	18,065,963	147.64	90.60	90.60	90.66	89.98	91.95	199,228	90.680	-2.58%
2014-12-10	151.4	151.4	151.9	151.3	152.8	12,427	1,886,126	151.78	92.99	92.99	93.30	92.93	93.85	20,233	93.222	-0.79%
2014-12-09	152.6	152.2	152.9	152.3	154.7	66,831	10,198,686	152.60	93.73	93.48	93.91	93.54	95.02	108,809	93.730	-1.42%
2014-12-08	154.8	154.8	155.0	154.8	155.7	79,359	12,327,565	155.34	95.08	95.08	95.20	95.08	95.63	129,206	95.410	1.98%
2014-12-05	151.8	151.8	152.0	151.5	153.0	61,117	9,293,060	152.05	93.24	93.24	93.36	93.05	93.97	99,506	93.392	-2.69%
2014-12-04	156.0	156.0	156.1	155.0	156.0	85,277	13,286,877	155.81	95.82	95.82	95.88	95.20	95.82	138,841	95.698	1.63%
2014-12-03	153.5	153.1	153.8	152.9	153.8	37,204	5,705,437	153.36	94.28	94.03	94.46	93.91	94.46	60,573	94.192	-0.39%
2014-12-02	154.1	154.0	154.1	153.7	154.3	57,854	8,910,452	154.02	94.65	94.59	94.65	94.40	94.77	94,193	94.597	0.85%
2014-12-01	152.8	152.7	153.0	152.6	153.7	76,567	11,729,147	153.19	93.85	93.79	93.97	93.73	94.40	124,660	94.089	-0.59%
2014-11-28	153.7	153.7	154.0	153.7	154.2	26,684	4,104,734	153.83	94.40	94.40	94.59	94.40	94.71	43,445	94.482	-0.45%
2014-11-27	154.4	154.3	154.5	153.9	155.0	65,439	10,112,470	154.53	94.83	94.77	94.89	94.53	95.20	106,543	94.915	0.32%
2014-11-26	153.9	153.9	154.0	152.6	154.3	80,602	12,417,114	154.05	94.53	94.53	94.59	93.73	94.77	131,230	94.621	1.05%
2014-11-25	152.3	151.6	152.5	151.0	152.8	90,062	13,693,095	152.04	93.54	93.11	93.67	92.74	93.85	146,632	93.384	1.26%
2014-11-24	150.4	150.4	150.7	150.0	150.7	43,788	6,585,577	150.40	92.38	92.38	92.56	92.13	92.56	71,292	92.374	0.51%
2014-11-21	150.7	150.5	150.8	149.8	150.8	57,450	8,644,979	150.48	91.91	91.79	91.97	91.36	91.97	94,199	91.774	0.87%
2014-11-20	149.4	149.2	149.4	148.8	149.4	24,548	3,659,044	149.06	91.12	90.99	91.12	90.75	91.12	40,250	90.907	0.34%
2014-11-19	148.9	148.7	149.2	148.9	149.6	29,846	4,452,200	149.17	90.81	90.69	90.99	90.81	91.24	48,937	90.977	-0.53%
2014-11-18	149.7	149.6	149.7	148.7	149.7	71,941	10,749,001	149.41	91.30	91.24	91.30	90.69	91.30	117,959	91.125	1.15%
2014-11-17	148.0	147.6	148.1	147.8	148.5	63,760	9,442,108	148.09	90.26	90.02	90.32	90.14	90.57	104,545	90.316	1.02%
2014-11-14	146.5	146.2	146.5	146.2	148.1	55,426	8,119,976	146.50	89.35	89.16	89.35	89.16	90.32	90,880	89.348	-1.01%
2014-11-13	148.0	147.8	148.0	146.5	148.3	68,721	10,148,559	147.68	90.26	90.14	90.26	89.35	90.45	112,679	90.066	1.09%
2014-11-12	146.4	146.0	146.4	145.4	146.8	8,795	1,284,596	146.06	89.29	89.04	89.29	88.68	89.53	14,421	89.079	0.48%
2014-11-11	145.7	145.7	146.0	145.4	146.0	30,045	4,378,228	145.72	88.86	88.86	89.04	88.68	89.04	49,264	88.873	0.76%
2014-11-10	144.6	144.6	145.3	144.5	145.6	45,808	6,640,473	144.96	88.19	88.19	88.62	88.13	88.80	75,110	88.410	0.70%
2014-11-07	143.6	143.6	143.7	143.1	144.7	47,553	6,830,518	143.64	87.58	87.58	87.64	87.27	88.25	77,971	87.603	-1.37%
2014-11-06	145.6	145.5	145.7	145.2	146.2	24,408	3,557,028	145.73	88.80	88.74	88.86	88.55	89.16	40,021	88.879	0.83%
2014-11-05	144.4	144.3	144.4	144.0	145.4	24,661	3,559,124	144.32	88.07	88.01	88.07	87.82	88.68	40,436	88.019	-0.89%
2014-11-04	145.7	145.5	145.7	144.6	146.1	20,708	3,011,468	145.43	88.86	88.74	88.86	88.19	89.10	33,954	88.692	-0.34%
2014-11-03	146.2	146.2	146.6	145.5	147.0	42,900	6,274,950	146.27	89.16	89.16	89.41	88.74	89.65	70,342	89.207	0.14%
2014-10-31	146.0	146.1	146.2	143.3	146.1	75,308	10,917,978	144.98	89.04	89.10	89.16	87.40	89.10	123,480	88.419	2.31%
2014-10-30	142.7	142.6	143.0	142.3	143.6	24,172	3,450,462	142.75	87.03	86.97	87.21	86.79	87.58	39,634	87.058	-0.83%
2014-10-29	143.9	143.8	143.9	142.5	143.9	53,790	7,713,588	143.40	87.76	87.70	87.76	86.91	87.76	88,197	87.458	1.34%
2014-10-28	142.0	141.8	142.4	140.8	142.3	22,100	3,131,140	141.68	86.60	86.48	86.85	85.87	86.79	36,237	86.408	0.35%
2014-10-27	141.5	141.5	142.0	140.3	142.0	64,430	9,101,106	141.26	86.30	86.30	86.60	85.57	86.60	105,644	86.149	0.64%
2014-10-24	140.6	140.5	140.7	139.6	141.0	37,200	5,222,320	140.38	85.75	85.69	85.81	85.14	85.99	60,995	85.618	0.86%
2014-10-23	139.4	139.4	139.6	138.0	140.6	44,742	6,217,655	138.97	85.02	85.02	85.14	84.16	85.75	73,362	84.753	-0.78%
2014-10-22	140.5	140.5	141.2	140.4	141.2	80,317	11,312,863	140.85	85.69	85.69	86.12	85.63	86.12	131,693	85.903	1.30%
2014-10-21	138.7	138.7	138.9	138.1	139.5	57,290	7,949,022	138.75	84.59	84.59	84.71	84.22	85.08	93,936	84.621	0.00%
2014-10-20	138.7	138.6	139.6	138.4	140.2	83,286	11,602,399	139.31	84.59	84.53	85.14	84.41	85.51	136,561	84.961	2.06%
2014-10-17	135.9	135.9	136.4	135.5	136.9	119,600	16,310,650	136.38	82.88	82.88	83.19	82.64	83.49	196,104	83.174	0.00%
2014-10-16	135.9	135.5	135.9	134.5	135.9	225,600	30,508,470	135.23	82.88	82.64	82.88	82.03	82.88	369,908	82.476	-2.23%
2014-10-15	139.0	139.0	140.3	139.0	141.7	114,303	15,983,081	139.83	84.77	84.77	85.57	84.77	86.42	187,418	85.280	-1.84%
2014-10-14	141.6	141.6	141.7	141.1	142.9	135,266	19,178,619	141.78	86.36	86.36	86.42	86.05	87.15	221,791	86.472	-1.67%
2014-10-13	144.0	143.8	144.0	143.3	145.1	172,776	24,920,099	144.23	87.82	87.70	87.82	87.40	88.49	283,294	87.965	-2.37%
2014-10-10	147.5	147.3	147.8	147.0	148.2	124,896	18,413,591	147.43	89.96	89.84	90.14	89.65	90.38	204,787	89.916	-1.73%
2014-10-09	150.1	149.9	150.3	148.8	151.0	32,888	4,932,922	149.99	91.54	91.42	91.67	90.75	92.09	53,925	91.477	1.15%
2014-10-08	148.4	148.4	148.7	148.1	148.7	48,424	7,178,987	148.25	90.51	90.51	90.69	90.32	90.69	79,399	90.417	-0.87%
2014-10-07	149.7	149.3	149.7	148.0	150.4	28,988	4,325,674	149.22	91.30	91.06	91.30	90.26	91.73	47,531	91.008	0.00%
2014-10-06	149.7	149.5	149.7	148.9	150.2	30,216	4,521,824	149.65	91.30	91.18	91.30	90.81	91.60	49,544	91.269	0.67%
2014-10-03	148.7	148.7	148.9	147.5	149.4	91,842	13,617,751	148.27	90.69	90.69	90.81	89.96	91.12	150,590	90.429	-0.87%
2014-09-30	150.0	149.8	150.9	149.6	150.1	83,177	12,462,213	149.83	91.48	91.36	92.03	91.24	91.54	136,382	91.377	0.13%
2014-09-29	149.8	149.8	149.9	149.5	151.5	90,969	13,659,098	150.15	91.36	91.36	91.42	91.18	92.40	149,159	91.574	-0.73%
2014-09-26	150.9	150.6	151.5	149.8	152.5	116,400	17,533,610	150.63	92.03	91.85	92.40	91.36	93.01	190,857	91.868	-1.57%
2014-09-25	153.3	153.0	153.6	152.8	154.0	97,530	14,950,715	153.29	93.49	93.31	93.68	93.19	93.92	159,916	93.491	-0.33%
2014-09-24	153.8	153.8	154.0	153.3	154.4	71,600	11,019,700	153.91	93.80	93.80	93.92	93.49	94.17	117,400	93.865	-0.77%
2014-09-23	155.0	155.0	155.4	154.0	155.9	41,228	6,391,631	155.03	94.53	94.53	94.78	93.92	95.08	67,600	94.551	-0.70%
2014-09-22	156.1	156.1	156.4	156.0	157.1	41,414	6,477,106	156.40	95.20	95.20	95.39	95.14	95.81	67,905	95.385	-1.76%
2014-09-19	158.9	158.6	158.9	157.4	159.0	149,779	23,736,005	158.47	96.91	96.73	96.91	96.00	96.97	245,587	96.650	1.92%
2014-09-18	155.9	155.6	156.0	154.8	156.0	10,998	1,709,152	155.41	95.08	94.90	95.14	94.41	95.14	18,033	94.779	0.19%
2014-09-17	155.6	155.6	155.8	155.2	156.1	68,352	10,633,163	155.56	94.90	94.90	95.02	94.65	95.20	112,074	94.876	0.71%
2014-09-16	154.5	154.5	154.6	154.5	155.0	32,076	4,959,583	154.62	94.23	94.23	94.29	94.23	94.53	52,594	94.300	-0.52%
2014-09-15	155.3	155.2	155.4	154.2	155.7	43,331	6,726,155	155.23	94.71	94.65	94.78	94.04	94.96	71,048	94.670	0.39%
2014-09-12	154.7	154.7	155.0	154.2	155.2	20,563	3,182,667	154.78	94.35	94.35	94.53	94.04	94.65	33,716	94.395	-0.39%
2014-09-11	155.3	155.3	155.5	155.1	156.0	27,606	4,293,979	155.55	94.71	94.71	94.84	94.59	95.14	45,265	94.864	0.26%
2014-09-10	154.9	154.8	155.0	154.8	155.7	87,579	13,586,460	155.13	94.47	94.41	94.53	94.41	94.96	143,600	94.613	-0.77%
2014-09-08	156.1	156.1	156.3	155.8	156.8	37,531	5,859,956	156.14	95.20	95.20	95.32	95.02	95.63	61,538	95.225	-0.64%
2014-09-05	157.1	156.9	157.1	156.8	157.8	50,246	7,894,338	157.11	95.81	95.69	95.81	95.63	96.24	82,387	95.821	-1.38%
2014-09-04	159.3	159.1	159.3	157.9	159.4	137,351	21,833,185	158.96	97.15	97.03	97.15	96.30	97.22	225,209	96.946	1.46%
2014-09-03	157.0	156.9	157.1	156.0	157.3	71,503	11,217,518	156.88	95.75	95.69	95.81	95.14	95.93	117,241	95.679	0.71%
2014-09-02	155.9	155.8	155.9	155.4	155.9	40,069	6,238,796	155.70	95.08	95.02	95.08	94.78	95.08	65,700	94.959	0.06%
2014-09-01	155.8	155.8	155.9	155.6	156.3	26,202	4,082,034	155.79	95.02	95.02	95.08	94.90	95.32	42,962	95.014	-0.38%
2014-08-29	156.4	156.3	156.4	155.8	157.0	69,541	10,850,090	156.02	95.39	95.32	95.39	95.02	95.75	114,024	95.156	-0.82%
2014-08-28	157.7	157.6	157.9	157.0	157.9	106,740	16,833,749	157.71	96.18	96.12	96.30	95.75	96.30	175,018	96.183	0.51%
2014-08-27	156.9	156.9	157.0	156.5	157.4	88,720	13,927,082	156.98	95.69	95.69	95.75	95.45	96.00	145,471	95.738	0.00%
2014-08-26	156.9	156.6	157.0	156.5	158.0	25,554	4,019,713	157.30	95.69	95.51	95.75	95.45	96.36	41,900	95.936	-0.06%
2014-08-25	157.0	157.0	157.2	155.7	157.5	43,036	6,752,222	156.90	95.75	95.75	95.87	94.96	96.06	70,565	95.689	-0.06%
2014-08-22	157.1	157.1	157.3	154.8	157.5	127,070	19,960,998	157.09	95.81	95.81	95.93	94.41	96.06	208,352	95.804	1.88%
2014-08-21	154.2	154.2	154.3	153.8	154.4	74,742	11,514,591	154.06	94.04	94.04	94.10	93.80	94.17	122,552	93.957	0.39%
2014-08-20	153.6	153.6	154.0	153.5	154.2	19,066	2,932,428	153.80	93.68	93.68	93.92	93.62	94.04	31,262	93.802	-0.32%
2014-08-19	154.1	153.8	154.5	153.2	154.2	16,597	2,549,389	153.61	93.98	93.80	94.23	93.43	94.04	27,213	93.681	0.39%
2014-08-18	153.5	153.5	153.7	153.1	154.5	32,642	5,009,387	153.46	93.62	93.62	93.74	93.37	94.23	53,522	93.595	-0.13%
2014-08-15	154.8	154.7	154.9	154.6	155.5	23,207	3,592,541	154.80	93.74	93.68	93.80	93.62	94.16	38,324	93.740	0.19%
2014-08-14	154.5	154.4	154.6	154.3	155.0	61,138	9,447,190	154.52	93.56	93.50	93.62	93.44	93.86	100,964	93.570	-0.64%
2014-08-13	155.5	155.2	155.9	154.1	155.5	43,215	6,695,479	154.93	94.16	93.98	94.40	93.31	94.16	71,366	93.819	0.32%
2014-08-12	155.0	154.9	155.3	154.1	155.0	62,832	9,708,572	154.52	93.86	93.80	94.04	93.31	93.86	103,762	93.566	-0.64%
2014-08-11	156.0	156.0	156.3	154.3	156.0	60,387	9,360,754	155.01	94.46	94.46	94.65	93.44	94.46	99,724	93.867	0.45%
2014-08-08	155.3	155.2	155.5	154.8	156.0	151,254	23,512,591	155.45	94.04	93.98	94.16	93.74	94.46	249,783	94.132	-0.26%
2014-08-07	155.7	155.7	156.0	155.1	156.0	23,243	3,613,752	155.48	94.28	94.28	94.46	93.92	94.46	38,384	94.148	0.06%
2014-08-06	155.6	155.2	155.7	154.7	155.8	32,049	4,975,414	155.24	94.22	93.98	94.28	93.68	94.34	52,926	94.007	0.06%
2014-08-05	155.5	155.4	156.1	155.4	156.7	59,693	9,298,811	155.78	94.16	94.10	94.53	94.10	94.89	98,578	94.330	-0.32%
2014-08-04	156.0	156.0	157.0	155.6	157.1	32,555	5,075,492	155.91	94.46	94.46	95.07	94.22	95.13	53,762	94.407	-1.08%
2014-08-01	157.7	157.5	157.8	157.5	158.3	110,891	17,510,958	157.91	95.49	95.37	95.55	95.37	95.86	183,127	95.622	-0.38%
2014-07-31	158.3	158.3	158.5	157.8	158.7	173,003	27,393,029	158.34	95.86	95.86	95.98	95.55	96.10	285,699	95.881	0.96%
2014-07-30	156.8	156.7	157.3	155.2	157.5	78,110	12,262,710	156.99	94.95	94.89	95.25	93.98	95.37	128,992	95.066	-0.57%
2014-07-29	157.7	157.5	157.7	157.5	158.0	41,443	6,537,179	157.74	95.49	95.37	95.49	95.37	95.68	68,439	95.518	-0.19%
2014-07-28	158.0	157.8	158.0	157.3	158.4	63,325	9,998,991	157.90	95.68	95.55	95.68	95.25	95.92	104,576	95.615	0.64%
2014-07-25	157.0	157.0	157.5	156.8	158.0	22,200	3,487,720	157.10	95.07	95.07	95.37	94.95	95.68	36,661	95.133	-0.32%
2014-07-24	157.5	157.5	157.7	157.2	158.3	18,297	2,880,108	157.41	95.37	95.37	95.49	95.19	95.86	30,216	95.318	-0.51%
2014-07-23	158.3	158.0	158.3	157.4	158.6	46,133	7,288,610	157.99	95.86	95.68	95.86	95.31	96.04	76,185	95.670	-0.19%
2014-07-22	158.6	158.4	158.8	157.0	159.0	122,533	19,370,008	158.08	96.04	95.92	96.16	95.07	96.28	202,352	95.724	-0.13%
2014-07-21	158.8	158.5	158.8	158.0	158.9	60,346	9,570,070	158.59	96.16	95.98	96.16	95.68	96.22	99,656	96.031	0.83%
2014-07-18	157.5	157.5	158.0	157.3	158.4	24,758	3,906,753	157.80	95.37	95.37	95.68	95.25	95.92	40,886	95.553	-1.01%
2014-07-17	159.1	158.8	159.1	158.5	159.2	73,384	11,673,544	159.07	96.34	96.16	96.34	95.98	96.40	121,187	96.327	0.57%
2014-07-16	158.2	158.2	158.3	157.4	158.4	102,341	16,173,758	158.04	95.80	95.80	95.86	95.31	95.92	169,007	95.699	0.25%
2014-07-15	157.8	157.4	157.9	156.0	158.0	127,408	20,078,906	157.60	95.55	95.31	95.62	94.46	95.68	210,403	95.431	2.00%
2014-07-14	154.7	154.7	154.8	154.4	155.7	28,108	4,349,527	154.74	93.68	93.68	93.74	93.50	94.28	46,418	93.704	-0.71%
2014-07-11	155.8	155.7	155.8	154.7	157.0	72,170	11,213,508	155.38	94.34	94.28	94.34	93.68	95.07	119,182	94.087	-0.76%
2014-07-10	157.0	156.5	157.0	156.5	157.0	56,672	8,883,985	156.76	95.07	94.77	95.07	94.77	95.07	93,589	94.926	0.32%
2014-07-09	156.5	156.4	156.5	156.1	156.9	57,126	8,939,153	156.48	94.77	94.71	94.77	94.53	95.01	94,339	94.756	-0.45%
2014-07-08	157.2	157.2	157.4	157.0	157.9	49,029	7,707,991	157.21	95.19	95.19	95.31	95.07	95.62	80,967	95.199	-0.44%
2014-07-07	157.9	157.8	158.0	157.4	158.1	333,822	52,656,088	157.74	95.62	95.55	95.68	95.31	95.74	551,278	95.516	0.57%
2014-07-04	157.0	156.8	157.0	155.1	157.5	175,370	27,490,672	156.76	95.07	94.95	95.07	93.92	95.37	289,608	94.924	1.29%
2014-07-03	155.0	154.9	155.0	154.5	155.1	134,645	20,854,176	154.88	93.86	93.80	93.86	93.56	93.92	222,354	93.788	0.65%
2014-07-02	154.0	154.0	154.1	153.4	154.7	145,300	22,373,630	153.98	93.25	93.25	93.31	92.89	93.68	239,950	93.243	0.52%
2014-06-30	153.2	152.8	153.1	152.8	153.3	95,232	14,574,678	153.04	92.77	92.53	92.71	92.53	92.83	157,267	92.675	0.52%
2014-06-27	152.4	152.2	152.5	151.8	152.6	90,224	13,745,697	152.35	92.28	92.16	92.35	91.92	92.41	148,997	92.255	0.59%
2014-06-26	151.5	150.7	151.6	151.2	151.8	45,359	6,871,537	151.49	91.74	91.26	91.80	91.56	91.92	74,906	91.735	0.13%
2014-06-25	151.3	151.3	151.5	150.9	151.8	39,034	5,911,023	151.43	91.62	91.62	91.74	91.38	91.92	64,461	91.699	-0.33%
2014-06-24	151.8	151.7	152.0	151.2	152.3	51,090	7,753,548	151.76	91.92	91.86	92.04	91.56	92.22	84,371	91.899	-0.72%
2014-06-23	152.9	152.7	152.9	151.0	155.0	302,987	46,328,971	152.91	92.59	92.47	92.59	91.44	93.86	500,356	92.592	1.93%
2014-06-20	150.0	149.2	150.0	148.6	150.5	63,572	9,519,717	149.75	90.83	90.35	90.83	89.98	91.13	104,984	90.678	0.00%
2014-06-19	150.0	149.5	150.0	149.2	150.3	159,275	23,870,010	149.87	90.83	90.53	90.83	90.35	91.01	263,029	90.751	1.08%
2014-06-18	148.4	148.4	148.6	148.0	148.8	139,663	20,742,350	148.52	89.86	89.86	89.98	89.62	90.10	230,641	89.933	1.30%
2014-06-17	146.5	146.6	146.7	145.6	146.6	25,400	3,714,910	146.26	88.71	88.77	88.83	88.17	88.77	41,946	88.564	0.34%
2014-06-16	146.0	145.8	146.1	145.4	146.0	20,784	3,028,655	145.72	88.41	88.29	88.47	88.05	88.41	34,323	88.240	0.14%
2014-06-13	145.8	145.7	146.0	145.7	146.5	33,728	4,920,776	145.90	88.29	88.23	88.41	88.23	88.71	55,699	88.346	-0.48%
2014-06-12	146.5	146.5	146.7	146.2	146.8	160,874	23,549,840	146.39	88.71	88.71	88.83	88.53	88.89	265,669	88.643	-0.14%
2014-06-11	146.7	146.6	146.9	146.5	147.8	103,607	15,190,884	146.62	88.83	88.77	88.95	88.71	89.50	171,098	88.785	-0.47%
2014-06-10	147.4	147.0	147.4	146.7	148.0	163,463	24,040,782	147.07	89.26	89.01	89.26	88.83	89.62	269,945	89.058	0.96%
2014-06-09	146.0	146.0	146.3	145.5	146.8	182,159	26,654,708	146.33	88.41	88.41	88.59	88.11	88.89	300,820	88.607	0.07%
2014-06-06	145.9	145.9	146.0	145.2	147.0	118,682	17,355,171	146.23	88.35	88.35	88.41	87.92	89.01	195,993	88.550	0.07%
2014-06-05	145.8	145.5	145.8	145.2	146.2	168,893	24,608,665	145.71	88.29	88.11	88.29	87.92	88.53	278,912	88.231	1.04%
2014-06-04	144.3	144.1	144.3	143.2	144.8	175,816	25,370,506	144.30	87.38	87.26	87.38	86.71	87.68	290,345	87.381	1.62%
2014-06-03	142.0	142.0	142.2	141.5	142.5	38,914	5,528,043	142.06	85.99	85.99	86.11	85.68	86.29	64,263	86.022	-0.14%
2014-05-30	142.2	142.2	142.5	141.9	142.7	26,178	3,723,227	142.23	86.11	86.11	86.29	85.93	86.41	43,231	86.125	0.00%
2014-05-29	142.2	142.1	142.4	142.2	143.7	32,047	4,564,080	142.42	86.11	86.05	86.23	86.11	87.02	52,923	86.240	-1.46%
2014-05-28	144.3	144.1	144.3	143.8	144.7	63,314	9,134,496	144.27	87.38	87.26	87.38	87.08	87.62	104,558	87.363	0.91%
2014-05-27	143.0	143.1	143.4	142.3	144.7	126,332	18,058,092	142.94	86.59	86.65	86.83	86.17	87.62	208,626	86.557	0.21%
2014-05-26	142.7	142.6	143.0	141.9	143.5	63,700	9,090,470	142.71	86.41	86.35	86.59	85.93	86.90	105,195	86.415	0.71%
2014-05-23	141.7	141.5	141.8	141.5	143.3	22,000	3,124,288	142.01	85.81	85.68	85.87	85.68	86.77	36,331	85.995	-0.70%
2014-05-22	142.7	142.7	143.0	142.0	143.6	111,178	15,882,047	142.85	86.41	86.41	86.59	85.99	86.96	183,601	86.503	0.85%
2014-05-21	141.5	141.3	141.6	141.0	141.7	29,154	4,122,070	141.39	85.68	85.56	85.74	85.38	85.81	48,145	85.617	-0.35%
2014-05-20	142.0	142.0	142.2	141.7	142.6	31,332	4,451,911	142.09	85.99	85.99	86.11	85.81	86.35	51,742	86.040	-0.21%
2014-05-19	142.3	142.1	142.3	142.0	143.0	34,833	4,953,499	142.21	86.17	86.05	86.17	85.99	86.59	57,524	86.112	-0.42%
2014-05-16	142.9	142.5	143.0	142.3	143.4	44,735	6,392,545	142.90	86.53	86.29	86.59	86.17	86.83	73,876	86.531	-1.31%
2014-05-15	144.8	144.7	144.9	144.3	146.5	8,752	1,266,178	144.67	87.68	87.62	87.74	87.38	88.71	14,453	87.606	-0.55%
2014-05-14	145.6	145.4	145.7	145.0	146.0	20,400	2,970,310	145.60	88.17	88.05	88.23	87.80	88.41	33,689	88.169	0.14%
2014-05-13	145.4	145.4	145.9	145.0	146.5	35,754	5,202,529	145.51	88.05	88.05	88.35	87.80	88.71	59,045	88.112	0.41%
2014-05-12	144.8	144.3	144.8	144.0	145.6	14,678	2,119,338	144.39	87.68	87.38	87.68	87.20	88.17	24,239	87.433	-0.67%
2014-05-09	146.7	146.6	147.0	146.2	147.1	95,209	13,962,171	146.65	88.27	88.21	88.45	87.97	88.51	158,229	88.240	0.96%
2014-05-08	145.3	145.2	145.9	144.4	146.4	46,018	6,692,004	145.42	87.43	87.37	87.79	86.89	88.09	76,478	87.503	0.62%
2014-05-07	144.4	144.2	144.4	144.0	145.8	32,204	4,646,977	144.30	86.89	86.77	86.89	86.65	87.73	53,520	86.827	-1.77%
2014-05-05	147.0	147.0	147.1	146.5	147.0	56,182	8,247,516	146.80	88.45	88.45	88.51	88.15	88.45	93,369	88.332	0.34%
2014-05-02	146.5	146.5	146.6	145.0	147.0	36,408	5,335,435	146.55	88.15	88.15	88.21	87.25	88.45	60,507	88.179	1.38%
2014-04-30	144.5	144.5	145.0	143.5	144.6	23,760	3,422,270	144.03	86.95	86.95	87.25	86.35	87.01	39,487	86.668	0.91%
2014-04-29	143.2	143.1	145.0	142.4	143.9	48,550	6,935,745	142.86	86.17	86.11	87.25	85.68	86.59	80,686	85.960	-0.07%
2014-04-28	143.3	143.3	143.5	142.9	144.2	69,288	9,919,207	143.16	86.23	86.23	86.35	85.99	86.77	115,150	86.141	-1.31%
2014-04-25	145.2	145.1	145.3	144.7	145.5	38,152	5,532,696	145.02	87.37	87.31	87.43	87.07	87.55	63,405	87.259	0.35%
2014-04-24	144.7	144.7	144.8	144.5	144.8	71,808	10,392,348	144.72	87.07	87.07	87.13	86.95	87.13	119,338	87.083	-0.28%
2014-04-23	145.1	145.0	145.2	144.4	145.7	75,194	10,924,599	145.29	87.31	87.25	87.37	86.89	87.67	124,966	87.421	0.83%
2014-04-22	143.9	143.5	144.0	143.0	144.5	23,450	3,375,780	143.96	86.59	86.35	86.65	86.05	86.95	38,972	86.621	0.91%
2014-04-17	142.6	142.6	142.8	142.4	143.5	32,500	4,635,320	142.63	85.80	85.80	85.93	85.68	86.35	54,012	85.820	0.14%
2014-04-16	142.4	142.4	142.5	141.5	143.5	25,757	3,667,215	142.38	85.68	85.68	85.74	85.14	86.35	42,806	85.671	0.64%
2014-04-15	141.5	141.5	141.6	141.1	142.6	81,127	11,492,168	141.66	85.14	85.14	85.20	84.90	85.80	134,826	85.237	-0.77%
2014-04-14	142.6	142.6	142.8	142.1	145.0	98,476	14,094,874	143.13	85.80	85.80	85.93	85.50	87.25	163,658	86.124	-1.86%
2014-04-11	145.3	145.2	145.4	144.0	149.0	131,656	19,134,025	145.33	87.43	87.37	87.49	86.65	89.66	218,800	87.450	-1.82%
2014-04-10	148.0	147.8	148.2	147.7	148.3	33,206	4,901,016	147.59	89.05	88.93	89.17	88.87	89.23	55,185	88.810	0.82%
2014-04-09	146.8	146.7	147.0	146.0	148.0	17,499	2,569,856	146.86	88.33	88.27	88.45	87.85	89.05	29,082	88.367	0.00%
2014-04-08	146.8	146.8	147.0	146.8	148.5	46,700	6,869,960	147.11	88.33	88.33	88.45	88.33	89.36	77,611	88.518	-1.67%
2014-04-07	149.3	149.3	149.5	149.0	149.7	18,968	2,834,154	149.42	89.84	89.84	89.96	89.66	90.08	31,523	89.907	-1.26%
2014-04-04	151.2	150.9	151.2	150.6	151.4	43,962	6,644,398	151.14	90.98	90.80	90.98	90.62	91.10	73,061	90.943	0.07%
2014-04-03	151.1	150.9	151.1	150.5	151.5	71,530	10,807,027	151.08	90.92	90.80	90.92	90.56	91.16	118,876	90.910	0.27%
2014-04-02	150.7	150.5	150.7	150.0	150.8	100,041	15,041,347	150.35	90.68	90.56	90.68	90.26	90.74	166,259	90.469	0.94%
2014-04-01	149.3	149.2	149.3	148.7	149.9	19,572	2,920,819	149.23	89.84	89.78	89.84	89.48	90.20	32,527	89.797	0.81%
2014-03-31	148.1	148.1	148.3	145.0	149.4	26,764	3,953,470	147.72	89.11	89.11	89.23	87.25	89.90	44,479	88.883	-0.74%
2014-03-28	149.2	148.8	149.2	147.9	150.0	58,110	8,679,754	149.37	89.78	89.54	89.78	88.99	90.26	96,574	89.877	-0.27%
2014-03-27	149.6	149.5	149.7	148.4	152.0	23,695	3,543,467	149.54	90.02	89.96	90.08	89.29	91.46	39,379	89.984	-0.66%
2014-03-26	150.6	150.2	150.6	149.6	150.6	138,206	20,767,260	150.26	90.62	90.38	90.62	90.02	90.62	229,686	90.416	0.94%
2014-03-25	149.2	149.2	149.3	148.5	149.7	44,930	6,709,396	149.33	89.78	89.78	89.84	89.36	90.08	74,670	89.854	0.54%
2014-03-24	148.4	148.3	148.5	148.0	150.0	28,986	4,303,108	148.45	89.29	89.23	89.36	89.05	90.26	48,172	89.328	-0.74%
2014-03-21	149.5	149.0	149.5	148.0	149.8	111,029	16,562,502	149.17	89.96	89.66	89.96	89.05	90.14	184,520	89.760	3.10%
2014-03-20	145.0	145.0	145.1	144.8	145.5	35,920	5,214,458	145.17	87.25	87.25	87.31	87.13	87.55	59,696	87.350	-0.68%
2014-03-19	146.0	145.7	146.3	145.7	146.9	29,245	4,270,072	146.01	87.85	87.67	88.03	87.67	88.39	48,603	87.857	-0.21%
2014-03-18	146.3	146.0	146.3	145.2	146.7	30,130	4,399,762	146.03	88.03	87.85	88.03	87.37	88.27	50,073	87.866	0.48%
2014-03-17	145.6	145.4	145.7	145.0	146.5	36,998	5,383,151	145.50	87.61	87.49	87.67	87.25	88.15	61,487	87.549	-0.41%
2014-03-14	146.2	146.2	147.0	146.0	149.3	71,308	10,445,517	146.48	87.97	87.97	88.45	87.85	89.84	118,507	88.142	-2.92%
2014-03-13	150.6	150.6	150.8	147.7	151.0	123,881	18,584,399	150.02	90.62	90.62	90.74	88.87	90.86	205,879	90.269	1.35%
2014-03-12	148.6	148.6	149.0	146.7	149.5	86,436	12,861,422	148.80	89.42	89.42	89.66	88.27	89.96	143,649	89.534	-0.87%
2014-03-11	149.9	149.7	150.0	147.5	150.2	100,668	15,057,210	149.57	90.20	90.08	90.26	88.75	90.38	167,301	90.001	1.77%
2014-03-10	147.3	146.9	147.3	146.9	148.0	56,522	8,323,153	147.26	88.63	88.39	88.63	88.39	89.05	93,934	88.606	-1.27%
2014-03-07	149.2	148.9	149.2	148.7	149.4	96,206	14,348,317	149.14	89.78	89.60	89.78	89.48	89.90	159,886	89.741	0.27%
2014-03-06	148.8	148.7	148.9	148.1	149.0	84,720	12,580,364	148.49	89.54	89.48	89.60	89.11	89.66	140,797	89.351	1.09%
2014-03-05	147.2	147.2	147.3	146.9	148.2	80,355	11,831,798	147.24	88.57	88.57	88.63	88.39	89.17	133,543	88.599	0.48%
2014-03-04	146.5	146.5	147.2	145.6	147.2	159,261	23,289,374	146.23	88.15	88.15	88.57	87.61	88.57	264,677	87.992	1.03%
2014-03-03	145.0	144.8	145.0	144.5	146.2	47,007	6,821,004	145.11	87.25	87.13	87.25	86.95	87.97	78,121	87.313	-1.36%
2014-02-28	147.0	146.8	147.2	146.5	147.7	54,729	8,045,990	147.02	88.45	88.33	88.57	88.15	88.87	90,955	88.462	0.82%
2014-02-27	145.8	145.5	145.8	145.0	147.0	55,238	8,037,102	145.50	87.73	87.55	87.73	87.25	88.45	91,801	87.550	-1.15%
2014-02-26	147.5	147.5	147.7	146.3	147.8	72,198	10,647,952	147.48	88.75	88.75	88.87	88.03	88.93	119,987	88.743	-0.07%
2014-02-25	147.6	147.5	148.0	146.0	148.0	67,983	10,042,337	147.72	88.81	88.75	89.05	87.85	89.05	112,982	88.885	0.07%
2014-02-24	148.4	148.2	148.4	147.3	148.4	53,436	7,911,106	148.05	88.75	88.63	88.75	88.09	88.75	89,352	88.539	0.61%
2014-02-21	147.5	147.4	147.5	147.0	148.7	31,034	4,593,168	148.00	88.21	88.15	88.21	87.91	88.93	51,893	88.512	0.68%
2014-02-20	146.5	146.5	146.9	146.1	148.8	35,520	5,210,236	146.68	87.61	87.61	87.85	87.37	88.99	59,394	87.723	-2.01%
2014-02-19	149.5	149.3	149.5	148.0	149.6	27,728	4,123,762	148.72	89.41	89.29	89.41	88.51	89.47	46,365	88.941	-0.93%
2014-02-18	150.9	150.8	151.0	150.1	151.5	30,242	4,564,547	150.93	90.24	90.18	90.30	89.77	90.60	50,569	90.264	0.07%
2014-02-17	150.8	150.8	151.0	150.1	151.5	83,313	12,553,458	150.68	90.18	90.18	90.30	89.77	90.60	139,310	90.111	2.38%
2014-02-14	147.3	147.1	147.3	146.2	147.8	79,918	11,738,823	146.89	88.09	87.97	88.09	87.43	88.39	133,634	87.843	0.68%
2014-02-13	146.3	146.4	146.5	145.9	146.7	73,744	10,792,820	146.36	87.49	87.55	87.61	87.25	87.73	123,310	87.526	1.39%
2014-02-12	144.3	144.2	144.9	143.5	145.0	54,567	7,874,491	144.31	86.30	86.24	86.66	85.82	86.72	91,243	86.302	2.20%
2014-02-11	141.2	141.2	141.3	135.0	141.5	51,732	7,282,884	140.78	84.44	84.44	84.50	80.74	84.62	86,503	84.192	-0.49%
2014-02-10	141.9	141.9	142.4	141.4	142.5	19,624	2,781,126	141.72	84.86	84.86	85.16	84.56	85.22	32,814	84.754	0.42%
2014-02-07	141.3	141.2	141.4	140.8	142.0	37,506	5,301,009	141.34	84.50	84.44	84.56	84.20	84.92	62,715	84.525	1.00%
2014-02-06	139.9	139.5	139.9	138.8	141.0	43,323	6,048,645	139.62	83.67	83.43	83.67	83.01	84.32	72,442	83.497	1.38%
2014-02-05	138.0	138.0	138.6	137.5	138.8	55,275	7,631,742	138.07	82.53	82.53	82.89	82.23	83.01	92,427	82.570	-0.29%
2014-02-04	138.4	138.3	138.5	137.8	138.5	113,600	15,689,250	138.11	82.77	82.71	82.83	82.41	82.83	189,954	82.595	-3.22%
2014-01-30	143.0	142.4	143.1	142.4	145.0	46,900	6,702,070	142.90	85.52	85.16	85.58	85.16	86.72	78,423	85.460	-2.05%
2014-01-29	146.0	146.0	146.3	145.3	146.9	53,500	7,829,680	146.35	87.31	87.31	87.49	86.89	87.85	89,459	87.522	1.32%
2014-01-28	144.1	144.1	144.8	142.9	144.9	54,106	7,796,054	144.09	86.18	86.18	86.60	85.46	86.66	90,472	86.170	-1.64%
2014-01-27	146.5	146.0	146.5	145.3	149.0	135,658	19,804,939	145.99	87.61	87.31	87.61	86.89	89.11	226,838	87.309	-3.17%
2014-01-24	151.3	151.3	151.4	151.2	152.8	69,301	10,505,766	151.60	90.48	90.48	90.54	90.42	91.38	115,881	90.660	-1.82%
2014-01-23	154.1	153.7	154.0	153.2	154.8	33,805	5,198,584	153.78	92.16	91.92	92.10	91.62	92.58	56,526	91.967	-0.06%
2014-01-22	154.2	154.1	155.1	154.2	155.4	26,696	4,136,314	154.94	92.22	92.16	92.76	92.22	92.94	44,639	92.661	-0.84%
2014-01-21	155.5	155.4	155.8	155.0	156.0	64,875	10,100,120	155.69	92.99	92.94	93.17	92.70	93.29	108,480	93.106	0.71%
2014-01-20	154.4	154.0	154.7	154.0	155.0	28,309	4,377,495	154.63	92.34	92.10	92.52	92.10	92.70	47,336	92.476	-0.19%
2014-01-17	154.7	154.5	154.7	153.5	155.1	35,201	5,434,856	154.39	92.52	92.40	92.52	91.80	92.76	58,861	92.334	0.06%
2014-01-16	154.6	154.6	155.0	154.6	155.7	73,078	11,346,993	155.27	92.46	92.46	92.70	92.46	93.11	122,196	92.859	1.44%
2014-01-15	152.4	152.1	152.7	151.9	153.2	67,102	10,220,846	152.32	91.14	90.96	91.32	90.84	91.62	112,204	91.092	-0.72%
2014-01-14	153.5	153.5	153.8	153.1	154.0	49,392	7,577,326	153.41	91.80	91.80	91.98	91.56	92.10	82,590	91.746	-1.92%
2014-01-13	156.5	156.4	156.9	156.0	157.0	111,119	17,403,752	156.62	93.59	93.53	93.83	93.29	93.89	185,806	93.666	0.19%
2014-01-10	156.2	156.2	157.0	154.9	157.2	748,164	116,995,252	156.38	93.41	93.41	93.89	92.64	94.01	1,251,030	93.519	2.76%
2014-01-09	152.0	151.9	152.1	151.9	152.7	170,624	25,970,827	152.21	90.90	90.84	90.96	90.84	91.32	285,306	91.028	1.33%
2014-01-08	150.0	149.7	150.1	149.0	150.4	52,157	7,811,570	149.77	89.71	89.53	89.77	89.11	89.94	87,213	89.568	-0.53%
2014-01-07	150.8	150.4	151.0	150.2	151.0	64,308	9,682,299	150.56	90.18	89.94	90.30	89.83	90.30	107,532	90.041	-0.13%
2014-01-06	151.0	151.0	151.5	151.0	152.7	180,276	27,311,215	151.50	90.30	90.30	90.60	90.30	91.32	301,446	90.601	0.94%
2014-01-03	149.6	149.5	149.7	149.5	151.4	65,471	9,815,328	149.92	89.47	89.41	89.53	89.41	90.54	109,476	89.657	-1.71%
2014-01-02	152.2	152.0	152.4	151.4	152.5	87,771	13,330,589	151.88	91.02	90.90	91.14	90.54	91.20	146,765	90.830	-0.07%
2013-12-31	152.3	152.3	152.4	151.9	152.5	77,760	11,830,353	152.14	91.08	91.08	91.14	90.84	91.20	130,025	90.985	0.53%
2013-12-30	151.5	151.2	151.5	151.0	152.0	48,974	7,415,045	151.41	90.60	90.42	90.60	90.30	90.90	81,891	90.548	-0.33%
2013-12-27	152.0	152.0	152.1	151.0	152.1	147,586	22,421,141	151.92	90.90	90.90	90.96	90.30	90.96	246,784	90.853	0.73%
2013-12-24	150.9	150.7	150.9	150.5	151.0	64,986	9,797,258	150.76	90.24	90.12	90.24	90.00	90.30	108,665	90.160	0.20%
2013-12-23	150.6	150.6	150.7	149.8	150.7	267,003	40,122,963	150.27	90.06	90.06	90.12	89.59	90.12	446,465	89.868	0.60%
2013-12-20	149.7	149.8	149.9	149.1	150.3	374,831	56,066,222	149.58	89.53	89.59	89.65	89.17	89.89	626,768	89.453	2.89%
2013-12-19	145.5	145.3	145.9	145.3	146.5	88,958	12,980,839	145.92	87.01	86.89	87.25	86.89	87.61	148,750	87.266	1.18%
2013-12-18	143.8	143.7	144.0	143.5	144.2	139,480	20,041,433	143.69	86.00	85.94	86.12	85.82	86.24	233,229	85.930	-0.28%
2013-12-17	144.2	144.1	144.5	144.1	144.7	48,579	7,008,590	144.27	86.24	86.18	86.42	86.18	86.54	81,231	86.280	1.12%
2013-12-16	142.6	142.6	143.0	142.1	144.8	38,100	5,435,270	142.66	85.28	85.28	85.52	84.98	86.60	63,708	85.315	0.00%
2013-12-13	142.6	142.4	142.8	142.1	143.3	54,059	7,702,854	142.49	85.28	85.16	85.40	84.98	85.70	90,394	85.214	-0.70%
2013-12-12	143.6	143.5	143.8	142.8	144.0	81,166	11,629,414	143.28	85.88	85.82	86.00	85.40	86.12	135,720	85.687	-1.58%
2013-12-11	145.9	145.7	146.2	145.9	148.2	74,102	10,884,072	146.88	87.25	87.13	87.43	87.25	88.63	123,908	87.840	-0.55%
2013-12-10	146.7	146.7	147.0	146.6	147.7	125,960	18,614,418	147.78	87.73	87.73	87.91	87.67	88.33	210,622	88.378	-0.68%
2013-12-09	147.7	147.6	148.1	147.6	148.5	37,774	5,589,871	147.98	88.33	88.27	88.57	88.27	88.81	63,163	88.499	1.30%
2013-12-06	145.8	145.7	146.2	145.6	146.2	58,416	8,521,615	145.88	87.19	87.13	87.43	87.07	87.43	97,679	87.241	0.14%
2013-12-05	145.6	145.6	146.0	145.6	146.0	43,884	6,397,064	145.77	87.07	87.07	87.31	87.07	87.31	73,380	87.177	-0.88%
2013-12-04	146.9	146.8	146.9	146.5	147.9	50,711	7,443,761	146.79	87.85	87.79	87.85	87.61	88.45	84,796	87.785	-1.87%
2013-12-03	149.7	149.4	149.7	148.6	149.7	229,161	34,230,515	149.37	89.53	89.35	89.53	88.87	89.53	383,188	89.331	0.74%
2013-12-02	148.6	148.6	148.8	148.5	149.5	53,356	7,930,808	148.64	88.87	88.87	88.99	88.81	89.41	89,218	88.892	0.07%
2013-11-29	148.5	148.4	148.7	148.4	148.9	57,670	8,573,587	148.67	88.81	88.75	88.93	88.75	89.05	96,432	88.908	-0.07%
2013-11-28	148.6	148.5	148.8	148.6	149.3	43,407	6,456,598	148.75	88.87	88.81	88.99	88.87	89.29	72,582	88.956	0.13%
2013-11-27	148.4	148.4	149.0	148.0	148.9	33,506	4,968,544	148.29	88.75	88.75	89.11	88.51	89.05	56,027	88.682	-0.47%
2013-11-26	149.1	148.8	149.1	147.3	149.4	71,721	10,685,866	148.99	89.17	88.99	89.17	88.09	89.35	119,927	89.103	-0.20%
2013-11-25	149.4	149.2	149.4	148.0	149.5	187,967	28,040,376	149.18	89.35	89.23	89.35	88.51	89.41	314,306	89.214	1.43%
2013-11-22	147.3	147.1	147.3	147.2	148.0	154,072	22,727,318	147.51	88.09	87.97	88.09	88.03	88.51	257,629	88.217	0.82%
2013-11-21	146.1	146.0	146.2	145.5	147.3	69,468	10,146,198	146.06	87.37	87.31	87.43	87.01	88.09	116,160	87.347	-0.88%
2013-11-20	147.4	147.1	147.4	147.1	147.8	104,720	15,443,753	147.48	88.15	87.97	88.15	87.97	88.39	175,106	88.197	0.20%
2013-11-19	147.1	146.9	147.0	146.0	147.1	312,593	45,914,734	146.88	87.97	87.85	87.91	87.31	87.97	522,697	87.842	2.01%
2013-11-18	144.2	144.0	144.3	143.9	145.5	78,109	11,260,483	144.16	86.24	86.12	86.30	86.06	87.01	130,609	86.215	-0.37%
2013-11-15	145.7	145.4	145.7	145.3	146.4	133,535	19,486,279	145.93	86.56	86.38	86.56	86.32	86.97	224,772	86.693	0.28%
2013-11-14	145.3	145.1	145.4	145.0	146.3	170,278	24,788,673	145.58	86.32	86.20	86.38	86.14	86.92	286,620	86.486	1.75%
2013-11-13	142.8	142.8	143.0	142.8	143.6	88,487	12,664,657	143.12	84.84	84.84	84.95	84.84	85.31	148,946	85.029	-1.31%
2013-11-12	144.7	144.3	144.8	143.6	144.7	167,534	24,144,260	144.12	85.96	85.73	86.02	85.31	85.96	282,001	85.618	-0.21%
2013-11-11	145.0	144.9	145.0	144.2	145.7	364,908	52,952,498	145.11	86.14	86.08	86.14	85.67	86.56	614,231	86.209	2.04%
2013-11-08	142.1	142.0	142.1	139.0	142.3	892,265	125,991,713	141.20	84.42	84.36	84.42	82.58	84.54	1,501,903	83.888	2.75%
2013-11-07	138.3	138.0	138.3	137.7	138.5	164,769	22,740,090	138.01	82.16	81.98	82.16	81.81	82.28	277,347	81.991	0.00%
2013-11-06	138.3	138.2	138.4	137.0	138.3	204,521	28,154,720	137.66	82.16	82.10	82.22	81.39	82.16	344,259	81.783	1.32%
2013-11-05	136.5	136.3	136.6	136.1	136.6	50,518	6,892,841	136.44	81.09	80.97	81.15	80.86	81.15	85,034	81.060	-0.36%
2013-11-04	137.0	136.7	136.9	136.5	137.4	87,782	12,021,588	136.95	81.39	81.21	81.33	81.09	81.63	147,759	81.360	0.37%
2013-11-01	136.5	136.4	136.5	136.0	137.0	63,126	8,609,938	136.39	81.09	81.03	81.09	80.80	81.39	106,257	81.030	-0.15%
2013-10-31	136.7	136.6	136.7	136.5	137.4	92,626	12,665,504	136.74	81.21	81.15	81.21	81.09	81.63	155,912	81.235	1.03%
2013-10-30	135.3	135.0	135.4	134.6	135.6	53,134	7,185,064	135.23	80.38	80.20	80.44	79.96	80.56	89,438	80.336	1.73%
2013-10-29	133.0	133.0	133.4	132.8	133.6	30,200	4,018,110	133.05	79.01	79.01	79.25	78.90	79.37	50,834	79.044	-0.67%
2013-10-28	133.9	133.6	133.9	133.2	134.0	29,893	3,995,383	133.66	79.55	79.37	79.55	79.13	79.61	50,317	79.404	0.37%
2013-10-25	133.4	133.1	133.4	133.1	134.5	39,876	5,323,354	133.50	79.25	79.07	79.25	79.07	79.91	67,121	79.310	-0.97%
2013-10-24	134.7	134.8	135.0	133.6	134.9	50,834	6,817,958	134.12	80.02	80.08	80.20	79.37	80.14	85,566	79.680	-0.66%
2013-10-23	135.6	134.9	135.6	134.7	137.0	105,670	14,365,326	135.95	80.56	80.14	80.56	80.02	81.39	177,869	80.764	-0.22%
2013-10-22	135.9	135.7	136.0	135.1	136.0	210,579	28,551,116	135.58	80.74	80.62	80.80	80.26	80.80	354,457	80.549	0.82%
2013-10-21	134.8	134.8	134.9	134.3	135.0	99,418	13,400,795	134.79	80.08	80.08	80.14	79.79	80.20	167,345	80.079	0.15%
2013-10-18	134.6	134.3	134.7	134.0	134.8	217,630	29,248,031	134.39	79.96	79.79	80.02	79.61	80.08	366,325	79.842	1.66%
2013-10-17	132.4	132.4	132.5	132.4	133.5	127,717	16,938,026	132.62	78.66	78.66	78.72	78.66	79.31	214,979	78.789	-0.15%
2013-10-16	132.6	132.5	132.8	132.1	133.0	140,305	18,589,374	132.49	78.78	78.72	78.90	78.48	79.01	236,168	78.712	0.53%
2013-10-15	131.9	131.8	132.1	131.7	132.7	155,763	20,586,844	132.17	78.36	78.30	78.48	78.24	78.84	262,188	78.519	1.15%
2013-10-11	130.4	130.0	130.4	129.6	130.7	288,688	37,597,242	130.23	77.47	77.23	77.47	76.99	77.65	485,933	77.371	2.27%
2013-10-10	127.5	127.3	127.5	126.7	127.5	108,137	13,726,508	126.94	75.75	75.63	75.75	75.27	75.75	182,021	75.412	0.63%
2013-10-09	126.7	126.7	127.0	126.7	127.5	113,530	14,406,048	126.89	75.27	75.27	75.45	75.27	75.75	191,099	75.385	-0.78%
2013-10-08	127.7	127.7	128.4	127.5	128.4	58,391	7,462,632	127.80	75.87	75.87	76.28	75.75	76.28	98,287	75.927	0.16%
2013-10-07	127.5	127.3	127.5	127.0	128.3	58,516	7,481,308	127.85	75.75	75.63	75.75	75.45	76.22	98,497	75.955	-0.31%
2013-10-04	127.9	127.9	128.0	126.5	128.0	83,461	10,639,502	127.48	75.98	75.98	76.04	75.15	76.04	140,486	75.734	-0.16%
2013-10-03	128.1	128.1	128.2	127.6	128.3	91,058	11,662,366	128.08	76.10	76.10	76.16	75.81	76.22	153,273	76.089	-0.16%
2013-10-02	128.3	128.2	128.7	128.3	130.5	47,721	6,151,438	128.90	76.22	76.16	76.46	76.22	77.53	80,326	76.581	-0.31%
2013-09-30	128.7	128.6	129.1	128.5	130.0	44,271	5,703,637	128.83	76.46	76.40	76.70	76.34	77.23	74,519	76.539	-0.62%
2013-09-27	129.5	129.5	130.1	129.4	130.4	69,576	9,053,606	130.13	76.93	76.93	77.29	76.88	77.47	117,114	77.306	0.23%
2013-09-26	129.2	129.1	129.2	128.1	129.2	30,526	3,929,606	128.73	76.76	76.70	76.76	76.10	76.76	51,383	76.477	0.16%
2013-09-25	129.0	129.0	129.3	128.7	129.6	22,590	2,915,090	129.04	76.64	76.64	76.82	76.46	76.99	38,025	76.663	-0.15%
2013-09-24	129.2	129.1	129.2	128.3	129.3	41,840	5,388,998	128.80	76.76	76.70	76.76	76.22	76.82	70,427	76.519	0.08%
2013-09-23	129.1	129.1	129.5	128.0	129.6	94,394	12,184,470	129.08	76.70	76.70	76.93	76.04	76.99	158,888	76.686	-3.51%
2013-09-19	133.8	133.9	134.0	128.0	134.0	107,126	14,208,584	132.63	79.49	79.55	79.61	76.04	79.61	180,320	78.797	-0.22%
2013-09-18	134.1	134.1	134.2	133.5	135.3	104,004	13,956,144	134.19	79.67	79.67	79.73	79.31	80.38	175,064	79.720	0.90%
2013-09-17	132.9	132.7	133.4	131.1	134.0	54,638	7,261,759	132.91	78.95	78.84	79.25	77.89	79.61	91,969	78.959	-0.67%
2013-09-16	133.8	133.5	133.8	132.7	134.2	106,315	14,167,533	133.26	79.49	79.31	79.49	78.84	79.73	178,954	79.168	0.60%
2013-09-13	133.0	132.9	133.2	132.4	133.8	33,272	4,429,302	133.12	79.01	78.95	79.13	78.66	79.49	56,005	79.088	-1.48%
2013-09-12	135.0	135.0	135.1	133.1	135.4	177,587	23,932,461	134.76	80.20	80.20	80.26	79.07	80.44	298,923	80.062	2.04%
2013-09-11	132.3	132.4	132.5	132.0	133.0	131,294	17,406,432	132.58	78.60	78.66	78.72	78.42	79.01	221,000	78.762	0.38%
2013-09-10	131.8	131.8	132.0	131.3	132.2	51,372	6,779,598	131.97	78.30	78.30	78.42	78.00	78.54	86,472	78.402	0.46%
2013-09-09	131.2	131.2	131.4	131.0	132.0	101,292	13,315,384	131.46	77.94	77.94	78.06	77.83	78.42	170,500	78.096	-0.15%
2013-09-06	131.4	131.4	131.5	129.9	131.9	144,090	18,923,048	131.33	78.06	78.06	78.12	77.17	78.36	242,539	78.021	1.62%
2013-09-05	129.3	129.2	129.5	129.2	129.7	51,111	6,620,199	129.53	76.82	76.76	76.93	76.76	77.05	86,032	76.950	0.62%
2013-09-04	128.5	128.2	128.5	127.9	129.0	22,895	2,940,916	128.45	76.34	76.16	76.34	75.98	76.64	38,538	76.312	0.16%
2013-09-03	128.3	128.3	128.4	127.3	128.5	39,164	5,020,965	128.20	76.22	76.22	76.28	75.63	76.34	65,923	76.164	1.18%
2013-09-02	126.8	126.9	127.5	126.6	128.7	111,522	14,187,849	127.22	75.33	75.39	75.75	75.21	76.46	187,719	75.580	0.32%
2013-08-30	126.4	126.0	126.5	126.1	127.3	32,285	4,087,568	126.61	75.09	74.86	75.15	74.91	75.63	54,344	75.217	0.48%
2013-08-29	125.8	125.8	126.0	125.2	126.3	39,500	4,957,930	125.52	74.74	74.74	74.86	74.38	75.03	66,488	74.568	-0.40%
2013-08-28	126.3	126.3	126.4	125.7	126.5	74,882	9,441,111	126.08	75.03	75.03	75.09	74.68	75.15	126,045	74.903	-0.79%
2013-08-27	127.3	127.3	127.8	127.1	128.4	27,672	3,536,252	127.79	75.63	75.63	75.92	75.51	76.28	46,579	75.920	-0.93%
2013-08-26	128.5	128.5	128.6	127.5	129.0	29,728	3,818,172	128.44	76.34	76.34	76.40	75.75	76.64	50,040	76.303	-0.08%
2013-08-23	128.6	128.5	128.8	128.2	129.0	62,580	8,043,529	128.53	76.40	76.34	76.52	76.16	76.64	105,338	76.359	1.82%
2013-08-22	126.3	126.4	126.8	125.3	127.0	121,556	15,303,639	125.90	75.03	75.09	75.33	74.44	75.45	204,609	74.795	-1.33%
2013-08-21	128.0	127.8	128.0	127.5	128.8	68,522	8,762,266	127.88	76.04	75.92	76.04	75.75	76.52	115,339	75.969	-0.08%
2013-08-20	128.1	128.0	128.2	127.6	130.8	187,045	24,014,819	128.39	76.10	76.04	76.16	75.81	77.71	314,843	76.276	-2.81%
2013-08-19	131.8	131.7	132.0	131.3	132.5	43,064	5,675,089	131.78	78.30	78.24	78.42	78.00	78.72	72,487	78.291	-0.15%
2013-08-16	133.0	133.0	133.3	132.5	134.9	149,474	19,874,011	132.96	78.42	78.42	78.59	78.12	79.54	253,523	78.391	-0.82%
2013-08-15	134.1	134.0	134.2	133.0	134.8	59,207	7,951,241	134.30	79.06	79.00	79.12	78.42	79.48	100,421	79.179	1.06%
2013-08-13	132.7	132.6	132.7	132.2	133.0	99,457	13,185,603	132.58	78.24	78.18	78.24	77.94	78.42	168,689	78.165	0.38%
2013-08-12	132.2	132.2	132.4	132.1	133.4	147,070	19,521,593	132.74	77.94	77.94	78.06	77.88	78.65	249,446	78.260	-0.75%
2013-08-09	133.2	133.1	133.2	132.0	134.0	181,115	24,106,943	133.10	78.53	78.47	78.53	77.83	79.00	307,190	78.476	-1.11%
2013-08-08	134.7	134.2	134.8	133.5	135.5	81,094	10,902,151	134.44	79.42	79.12	79.48	78.71	79.89	137,544	79.263	-0.81%
2013-08-07	135.8	135.8	136.0	135.6	137.0	83,115	11,320,587	136.20	80.07	80.07	80.18	79.95	80.77	140,972	80.304	-1.38%
2013-08-06	137.7	137.7	138.1	136.0	138.4	63,550	8,742,965	137.58	81.19	81.19	81.42	80.18	81.60	107,787	81.113	0.00%
2013-08-05	137.7	137.7	138.0	137.4	138.4	54,340	7,493,088	137.89	81.19	81.19	81.36	81.01	81.60	92,166	81.300	-0.36%
2013-08-02	138.2	138.0	138.2	137.2	138.8	43,618	6,026,083	138.16	81.48	81.36	81.48	80.89	81.83	73,981	81.455	0.51%
2013-08-01	137.5	137.2	137.9	136.6	137.6	115,670	15,849,439	137.02	81.07	80.89	81.30	80.54	81.13	196,188	80.787	0.44%
2013-07-31	136.9	136.5	137.0	136.0	137.9	115,516	15,826,360	137.01	80.71	80.48	80.77	80.18	81.30	195,927	80.777	-0.29%
2013-07-30	137.3	137.3	137.5	137.0	138.3	52,188	7,189,672	137.76	80.95	80.95	81.07	80.77	81.54	88,516	81.224	-0.58%
2013-07-29	138.1	138.0	138.2	137.8	138.7	56,924	7,861,286	138.10	81.42	81.36	81.48	81.25	81.78	96,549	81.423	-0.36%
2013-07-26	138.6	138.5	139.0	138.4	139.1	148,231	20,575,971	138.81	81.72	81.66	81.95	81.60	82.01	251,415	81.841	-0.22%
2013-07-25	138.9	138.8	138.9	138.7	139.5	66,503	9,262,536	139.28	81.89	81.83	81.89	81.78	82.25	112,796	82.118	-0.64%
2013-07-24	139.8	139.6	139.8	138.7	139.9	303,033	42,259,633	139.46	82.42	82.31	82.42	81.78	82.48	513,975	82.221	0.87%
2013-07-23	138.6	138.6	138.9	137.5	139.0	298,591	41,411,452	138.69	81.72	81.72	81.89	81.07	81.95	506,441	81.769	1.02%
2013-07-22	137.2	137.0	137.2	136.7	137.4	205,819	28,227,811	137.15	80.89	80.77	80.89	80.60	81.01	349,090	80.861	0.73%
2013-07-19	136.2	135.8	136.2	135.7	136.4	165,820	22,566,322	136.09	80.30	80.07	80.30	80.01	80.42	281,248	80.236	1.95%
2013-07-18	133.6	133.5	134.2	133.0	134.1	122,486	16,394,677	133.85	78.77	78.71	79.12	78.42	79.06	207,749	78.916	0.07%
2013-07-17	133.5	133.5	133.8	133.5	134.0	86,217	11,531,626	133.75	78.71	78.71	78.89	78.71	79.00	146,233	78.858	-0.15%
2013-07-16	133.7	133.5	133.9	133.3	134.7	137,391	18,387,118	133.83	78.83	78.71	78.95	78.59	79.42	233,029	78.905	-0.74%
2013-07-15	134.7	134.5	134.7	134.4	135.0	158,408	21,328,761	134.64	79.42	79.30	79.42	79.24	79.59	268,676	79.385	-0.59%
2013-07-12	135.5	135.5	135.7	134.1	136.0	528,564	71,640,411	135.54	79.89	79.89	80.01	79.06	80.18	896,500	79.911	-1.24%
2013-07-11	137.2	137.1	137.2	134.2	137.4	529,237	72,214,315	136.45	80.89	80.83	80.89	79.12	81.01	897,641	80.449	3.63%
2013-07-10	132.4	132.4	132.5	132.0	133.0	280,096	37,044,049	132.25	78.06	78.06	78.12	77.83	78.42	475,072	77.976	-0.45%
2013-07-09	133.0	133.0	133.1	130.5	133.1	898,457	118,931,771	132.37	78.42	78.42	78.47	76.94	78.47	1,523,877	78.046	4.31%
2013-07-08	127.5	127.4	127.5	126.3	127.5	281,099	35,683,197	126.94	75.17	75.11	75.17	74.46	75.17	476,773	74.843	1.19%
2013-07-05	126.0	125.7	126.0	123.3	126.0	111,288	13,990,118	125.71	74.29	74.11	74.29	72.70	74.29	188,756	74.117	0.40%
2013-07-04	125.5	125.3	125.5	124.8	125.5	107,432	13,444,398	125.14	73.99	73.88	73.99	73.58	73.99	182,216	73.783	1.13%
2013-07-03	124.1	123.8	124.1	123.8	125.0	131,411	16,372,044	124.59	73.17	72.99	73.17	72.99	73.70	222,887	73.455	-1.04%
2013-07-02	125.4	125.2	125.4	125.0	125.9	139,773	17,515,971	125.32	73.93	73.82	73.93	73.70	74.23	237,070	73.885	0.40%
2013-06-28	124.9	124.9	125.0	123.8	125.5	151,350	18,923,240	125.03	73.64	73.64	73.70	72.99	73.99	256,705	73.716	-0.08%
2013-06-27	125.0	124.6	125.2	123.5	125.6	235,680	29,459,271	125.00	73.70	73.46	73.82	72.81	74.05	399,738	73.696	1.54%
2013-06-26	123.1	123.1	123.4	121.7	123.3	307,919	37,634,764	122.22	72.58	72.58	72.75	71.75	72.70	522,263	72.061	1.07%
2013-06-25	121.8	121.8	121.9	119.6	122.1	302,160	36,532,275	120.90	71.81	71.81	71.87	70.51	71.99	512,495	71.283	-0.90%
2013-06-24	122.9	123.0	123.4	122.1	125.5	203,750	25,050,648	122.95	72.46	72.52	72.75	71.99	73.99	345,581	72.488	-2.61%
2013-06-21	126.2	126.2	126.3	124.4	126.5	776,079	97,302,230	125.38	74.41	74.41	74.46	73.34	74.58	1,316,311	73.920	2.60%
2013-06-20	123.0	122.9	123.0	121.7	123.8	132,493	16,283,871	122.90	72.52	72.46	72.52	71.75	72.99	224,722	72.462	-0.65%
2013-06-19	123.8	123.5	123.8	123.5	124.6	196,333	24,316,561	123.85	72.99	72.81	72.99	72.81	73.46	333,001	73.022	1.39%
2013-06-18	122.1	122.0	122.2	121.3	122.2	67,842	8,275,748	121.99	71.99	71.93	72.05	71.52	72.05	115,067	71.921	0.99%
2013-06-17	120.9	120.8	120.9	120.3	121.0	21,908	2,644,853	120.73	71.28	71.22	71.28	70.93	71.34	37,158	71.178	-0.49%
2013-06-14	121.5	121.3	121.5	120.4	121.9	96,184	11,675,364	121.39	71.63	71.52	71.63	70.99	71.87	163,138	71.567	1.59%
2013-06-13	119.6	119.6	119.7	119.0	120.9	114,252	13,654,859	119.52	70.51	70.51	70.57	70.16	71.28	193,783	70.465	-2.61%
2013-06-11	122.8	122.8	123.0	122.6	124.0	50,814	6,259,333	123.18	72.40	72.40	72.52	72.28	73.11	86,186	72.626	-0.57%
2013-06-10	123.5	123.3	123.6	123.2	123.9	181,777	22,441,854	123.46	72.81	72.70	72.87	72.64	73.05	308,313	72.789	2.75%
2013-06-07	120.2	120.2	120.5	120.0	121.0	96,337	11,602,382	120.44	70.87	70.87	71.05	70.75	71.34	163,398	71.007	0.42%
2013-06-06	119.7	119.7	119.8	119.3	120.0	91,200	10,896,220	119.48	70.57	70.57	70.63	70.34	70.75	154,685	70.441	-1.32%
2013-06-05	121.3	121.3	121.4	120.9	123.0	38,107	4,622,318	121.30	71.52	71.52	71.58	71.28	72.52	64,633	71.516	-1.46%
2013-06-04	123.1	123.0	123.8	122.6	124.1	145,937	18,042,948	123.64	72.58	72.52	72.99	72.28	73.17	247,524	72.894	0.82%
2013-06-03	122.1	122.1	122.4	120.8	123.0	124,108	15,159,233	122.15	71.99	71.99	72.17	71.22	72.52	210,500	72.015	-2.01%
2013-05-31	124.6	124.1	124.6	124.1	125.2	300,540	37,546,777	124.93	73.46	73.17	73.46	73.17	73.82	509,747	73.658	0.73%
2013-05-30	123.7	123.7	123.8	121.7	123.7	532,251	65,556,651	123.17	72.93	72.93	72.99	71.75	72.93	902,753	72.619	3.17%
2013-05-29	119.9	119.5	120.0	119.7	120.4	55,730	6,698,106	120.19	70.69	70.46	70.75	70.57	70.99	94,524	70.862	-0.08%
2013-05-28	120.0	120.0	120.1	119.1	120.2	60,667	7,266,583	119.78	70.75	70.75	70.81	70.22	70.87	102,898	70.620	0.17%
2013-05-27	119.8	119.8	119.9	119.2	119.8	49,113	5,870,677	119.53	70.63	70.63	70.69	70.28	70.63	83,301	70.476	0.08%
2013-05-24	119.7	119.7	119.8	119.2	120.9	46,079	5,517,321	119.74	70.57	70.57	70.63	70.28	71.28	78,155	70.595	0.42%
2013-05-23	119.2	119.2	119.5	118.8	121.1	101,550	12,201,982	120.16	70.28	70.28	70.46	70.04	71.40	172,239	70.843	-1.57%
2013-05-22	121.1	121.0	121.3	120.8	121.3	61,114	7,399,884	121.08	71.40	71.34	71.52	71.22	71.52	103,656	71.389	0.33%
2013-05-21	120.7	120.7	120.8	120.4	121.5	90,576	10,959,066	120.99	71.16	71.16	71.22	70.99	71.63	153,626	71.336	-0.33%
2013-05-20	121.1	121.0	121.1	120.4	121.5	122,612	14,835,348	120.99	71.40	71.34	71.40	70.99	71.63	207,963	71.337	1.17%
2013-05-16	119.7	119.6	119.7	119.6	121.5	59,435	7,161,681	120.50	70.57	70.51	70.57	70.51	71.63	100,808	71.043	-1.07%
2013-05-15	121.0	121.0	121.1	120.8	121.6	220,480	26,691,382	121.06	71.34	71.34	71.40	71.22	71.69	373,957	71.376	1.51%
2013-05-14	119.2	119.2	119.3	118.8	119.9	92,590	11,059,298	119.44	70.28	70.28	70.34	70.04	70.69	157,042	70.422	0.85%
2013-05-13	118.2	118.2	118.3	118.2	119.6	94,759	11,265,866	118.89	69.69	69.69	69.75	69.69	70.51	160,721	70.096	-0.25%
2013-05-10	119.5	119.4	119.5	118.6	120.3	94,460	11,256,544	119.17	69.86	69.80	69.86	69.34	70.33	161,574	69.668	-0.99%
2013-05-09	120.7	120.7	120.8	120.3	122.1	144,812	17,488,096	120.76	70.56	70.56	70.62	70.33	71.38	247,701	70.602	-1.15%
2013-05-08	122.1	122.0	122.1	120.9	122.2	421,889	51,441,742	121.93	71.38	71.32	71.38	70.68	71.44	721,640	71.284	1.50%
2013-05-07	120.3	120.3	120.4	119.6	120.8	322,887	38,804,666	120.18	70.33	70.33	70.39	69.92	70.62	552,298	70.260	0.67%
2013-05-06	119.5	119.3	119.5	119.1	119.9	555,105	66,287,974	119.42	69.86	69.75	69.86	69.63	70.10	949,506	69.813	2.58%
2013-05-03	116.5	116.5	116.6	115.1	117.5	518,386	60,345,473	116.41	68.11	68.11	68.17	67.29	68.69	886,698	68.056	3.10%
2013-05-02	113.0	113.0	113.1	112.2	113.3	108,406	12,265,549	113.14	66.06	66.06	66.12	65.59	66.24	185,428	66.147	0.53%
2013-04-30	112.4	112.4	112.9	111.5	113.0	102,863	11,555,962	112.34	65.71	65.71	66.00	65.19	66.06	175,947	65.679	1.35%
2013-04-29	110.9	110.7	110.9	110.0	111.0	52,397	5,804,101	110.77	64.83	64.72	64.83	64.31	64.89	89,625	64.760	0.18%
2013-04-26	110.7	110.5	110.7	110.2	111.7	56,562	6,271,396	110.88	64.72	64.60	64.72	64.43	65.30	96,749	64.821	0.64%
2013-04-25	110.0	109.9	110.4	109.9	111.1	100,586	11,146,055	110.81	64.31	64.25	64.54	64.25	64.95	172,052	64.783	0.82%
2013-04-24	109.1	109.1	109.3	108.2	109.3	125,704	13,674,492	108.78	63.78	63.78	63.90	63.26	63.90	215,016	63.597	2.83%
2013-04-23	106.1	105.8	106.1	105.3	106.9	34,824	3,685,210	105.82	62.03	61.85	62.03	61.56	62.50	59,566	61.867	-1.30%
2013-04-22	107.5	107.5	107.7	106.6	107.8	90,110	9,692,135	107.56	62.85	62.85	62.96	62.32	63.02	154,133	62.882	0.94%
2013-04-19	106.5	106.2	106.5	105.6	106.8	33,838	3,593,703	106.20	62.26	62.09	62.26	61.74	62.44	57,880	62.089	1.14%
2013-04-18	105.3	105.0	105.3	104.8	105.4	62,900	6,606,020	105.02	61.56	61.39	61.56	61.27	61.62	107,590	61.400	-1.13%
2013-04-17	106.5	106.0	106.6	106.1	107.4	76,691	8,167,612	106.50	62.26	61.97	62.32	62.03	62.79	131,180	62.263	0.66%
2013-04-16	105.8	105.8	106.0	105.0	106.3	267,020	28,275,178	105.89	61.85	61.85	61.97	61.39	62.15	456,737	61.907	-2.76%
2013-04-15	108.8	108.7	108.9	108.1	110.0	71,162	7,737,602	108.73	63.61	63.55	63.67	63.20	64.31	121,722	63.568	-1.45%
2013-04-12	110.4	110.1	110.4	109.8	111.3	20,764	2,286,361	110.11	64.54	64.37	64.54	64.19	65.07	35,517	64.374	-0.99%
2013-04-11	111.5	111.5	111.6	111.3	112.4	182,143	20,337,249	111.66	65.19	65.19	65.24	65.07	65.71	311,555	65.277	2.48%
2013-04-10	108.8	108.5	108.8	108.1	109.0	21,700	2,355,580	108.55	63.61	63.43	63.61	63.20	63.72	37,118	63.462	0.37%
2013-04-09	108.4	108.0	108.4	107.7	109.0	79,348	8,582,152	108.16	63.37	63.14	63.37	62.96	63.72	135,725	63.232	0.65%
2013-04-08	107.7	107.4	107.7	106.0	109.2	122,847	13,146,719	107.02	62.96	62.79	62.96	61.97	63.84	210,130	62.565	-1.37%
2013-04-05	109.2	109.1	109.2	108.4	109.8	313,678	34,298,212	109.34	63.84	63.78	63.84	63.37	64.19	536,546	63.924	-4.80%
2013-04-03	114.7	114.6	114.7	114.4	115.0	103,367	11,844,770	114.59	67.06	67.00	67.06	66.88	67.23	176,809	66.992	1.77%
2013-04-02	112.7	112.7	112.8	111.8	113.0	61,200	6,907,100	112.86	65.89	65.89	65.95	65.36	66.06	104,682	65.981	0.09%
2013-03-28	112.6	112.6	112.7	112.0	113.9	147,000	16,583,710	112.81	65.83	65.83	65.89	65.48	66.59	251,443	65.954	-2.26%
2013-03-27	115.2	115.0	115.4	114.1	115.4	37,665	4,319,035	114.67	67.35	67.23	67.47	66.71	67.47	64,426	67.039	0.61%
2013-03-26	114.5	114.5	114.7	112.8	114.7	53,284	6,062,382	113.77	66.94	66.94	67.06	65.95	67.06	91,142	66.516	-0.78%
2013-03-25	115.4	115.4	115.5	115.1	115.9	27,807	3,210,189	115.45	67.47	67.47	67.52	67.29	67.76	47,564	67.492	0.79%
2013-03-22	114.5	114.4	114.6	114.3	114.9	19,559	2,240,613	114.56	66.94	66.88	67.00	66.82	67.17	33,456	66.973	-1.29%
2013-03-21	116.0	115.8	116.0	115.4	116.6	95,600	11,053,030	115.62	67.82	67.70	67.82	67.47	68.17	163,524	67.593	0.87%
2013-03-20	115.0	114.8	115.0	114.2	115.0	46,854	5,373,281	114.68	67.23	67.11	67.23	66.76	67.23	80,144	67.046	-0.43%
2013-03-19	115.5	115.5	115.6	115.4	116.0	77,550	8,964,262	115.59	67.52	67.52	67.58	67.47	67.82	132,649	67.579	0.00%
2013-03-18	115.5	115.6	115.7	114.2	116.5	192,069	22,200,420	115.59	67.52	67.58	67.64	66.76	68.11	328,534	67.574	-1.03%
2013-03-15	116.7	116.7	117.0	116.7	117.1	43,008	5,028,255	116.91	68.23	68.23	68.40	68.23	68.46	73,565	68.351	0.17%
2013-03-14	116.5	116.4	116.7	115.8	116.5	88,596	10,295,239	116.20	68.11	68.05	68.23	67.70	68.11	151,543	67.936	-0.26%
2013-03-13	116.8	116.6	117.0	116.1	117.0	104,247	12,154,620	116.59	68.28	68.17	68.40	67.87	68.40	178,314	68.164	-0.51%
2013-03-12	117.4	117.3	117.5	117.2	118.2	185,277	21,803,716	117.68	68.63	68.58	68.69	68.52	69.10	316,916	68.800	0.95%
2013-03-11	116.3	116.2	116.3	116.1	116.8	85,830	9,992,713	116.42	67.99	67.93	67.99	67.87	68.28	146,812	68.065	0.61%
2013-03-08	115.6	115.4	115.6	115.0	115.7	47,210	5,448,909	115.42	67.58	67.47	67.58	67.23	67.64	80,753	67.477	0.43%
2013-03-07	115.1	115.2	115.4	115.1	115.7	37,098	4,283,243	115.46	67.29	67.35	67.47	67.29	67.64	63,456	67.499	-0.60%
2013-03-06	115.8	115.8	115.9	115.5	116.4	77,760	9,008,783	115.85	67.70	67.70	67.76	67.52	68.05	133,008	67.731	1.05%
2013-03-05	114.6	114.6	114.7	114.1	115.2	92,010	10,546,318	114.62	67.00	67.00	67.06	66.71	67.35	157,383	67.011	0.61%
2013-03-04	113.9	113.5	113.9	113.4	114.3	47,100	5,361,320	113.83	66.59	66.35	66.59	66.30	66.82	80,564	66.547	-0.70%
2013-03-01	114.7	114.5	114.7	113.8	115.2	27,526	3,148,661	114.39	67.06	66.94	67.06	66.53	67.35	47,083	66.874	-0.43%
2013-02-28	115.2	115.2	115.4	114.1	115.3	105,900	12,172,741	114.95	67.35	67.35	67.47	66.71	67.41	181,142	67.200	2.77%
2013-02-27	112.1	112.0	112.5	111.9	112.8	97,730	10,960,975	112.16	65.54	65.48	65.77	65.42	65.95	167,167	65.569	0.18%
2013-02-26	111.9	111.8	111.9	111.7	113.0	162,538	18,233,697	112.18	65.42	65.36	65.42	65.30	66.06	278,021	65.584	-2.70%
2013-02-25	115.0	114.8	115.0	114.3	115.0	55,426	6,350,303	114.57	67.23	67.11	67.23	66.82	67.23	94,806	66.982	0.17%
2013-02-22	114.8	114.5	114.8	114.0	115.0	70,942	8,121,702	114.48	67.11	66.94	67.11	66.65	67.23	121,346	66.930	-0.43%
2013-02-21	115.3	115.2	115.3	115.0	116.6	168,014	19,389,223	115.40	67.41	67.35	67.41	67.23	68.17	287,388	67.467	-2.86%
2013-02-20	118.7	118.7	118.8	118.5	119.0	97,096	11,518,932	118.63	69.39	69.39	69.45	69.28	69.57	166,083	69.357	0.08%
2013-02-19	118.6	118.5	118.6	118.5	119.6	189,060	22,517,967	119.10	69.34	69.28	69.34	69.28	69.92	323,387	69.632	-0.25%
2013-02-18	119.9	119.8	119.9	119.0	120.0	177,684	21,288,365	119.81	69.51	69.45	69.51	68.99	69.57	306,489	69.459	1.10%
2013-02-15	118.6	118.4	118.5	118.0	118.8	225,889	26,728,068	118.32	68.76	68.64	68.70	68.41	68.87	389,638	68.597	1.19%
2013-02-14	117.2	117.2	117.3	116.9	118.0	372,461	43,683,247	117.28	67.95	67.95	68.00	67.77	68.41	642,461	67.994	3.17%
2013-02-08	113.6	113.6	113.7	113.0	113.9	378,030	42,957,255	113.63	65.86	65.86	65.92	65.51	66.03	652,067	65.879	1.70%
2013-02-07	111.7	111.4	112.2	111.3	112.5	47,312	5,289,879	111.81	64.76	64.58	65.05	64.53	65.22	81,609	64.820	-1.06%
2013-02-06	112.9	112.8	112.9	112.3	113.0	110,709	12,474,037	112.67	65.45	65.39	65.45	65.10	65.51	190,963	65.322	1.35%
2013-02-05	111.4	111.3	111.4	110.9	111.7	145,823	16,233,752	111.33	64.58	64.53	64.58	64.29	64.76	251,531	64.540	-0.36%
2013-02-04	111.8	111.8	112.3	111.8	112.5	80,413	9,007,673	112.02	64.82	64.82	65.10	64.82	65.22	138,705	64.941	-0.09%
2013-02-01	111.9	111.8	112.0	111.6	112.5	83,738	9,365,288	111.84	64.87	64.82	64.93	64.70	65.22	144,440	64.838	-0.97%
2013-01-31	113.0	112.8	113.0	112.5	113.0	31,500	3,551,950	112.76	65.51	65.39	65.51	65.22	65.51	54,335	65.372	-0.70%
2013-01-30	113.8	113.7	113.8	113.3	114.0	68,664	7,806,713	113.69	65.97	65.92	65.97	65.68	66.09	118,439	65.913	0.62%
2013-01-29	113.1	113.1	113.2	112.9	113.4	58,747	6,648,269	113.17	65.57	65.57	65.63	65.45	65.74	101,333	65.608	-0.26%
2013-01-28	113.4	113.4	113.6	113.1	114.0	41,705	4,733,168	113.49	65.74	65.74	65.86	65.57	66.09	71,937	65.796	-0.44%
2013-01-25	113.9	114.0	114.2	113.2	114.1	142,258	16,171,874	113.68	66.03	66.09	66.21	65.63	66.15	245,382	65.905	0.26%
2013-01-24	113.6	113.2	113.6	112.8	114.0	65,153	7,403,359	113.63	65.86	65.63	65.86	65.39	66.09	112,383	65.876	-0.70%
2013-01-23	114.4	114.5	114.6	114.2	115.0	251,391	28,786,353	114.51	66.32	66.38	66.44	66.21	66.67	433,627	66.385	1.69%
2013-01-22	112.5	112.5	112.6	112.1	112.8	111,460	12,538,240	112.49	65.22	65.22	65.28	64.99	65.39	192,258	65.216	0.90%
2013-01-21	111.5	111.5	111.6	111.2	111.8	49,689	5,544,271	111.58	64.64	64.64	64.70	64.47	64.82	85,709	64.687	0.45%
2013-01-18	111.0	111.0	111.1	110.6	111.3	56,512	6,272,700	111.00	64.35	64.35	64.41	64.12	64.53	97,478	64.350	1.09%
2013-01-17	109.8	109.8	110.0	109.4	110.7	173,623	19,095,137	109.98	63.66	63.66	63.77	63.42	64.18	299,484	63.760	-0.63%
2013-01-16	110.5	110.5	110.6	110.4	111.4	94,882	10,501,347	110.68	64.06	64.06	64.12	64.00	64.58	163,663	64.165	-1.69%
2013-01-15	112.4	112.3	112.5	112.1	112.9	134,125	15,079,600	112.43	65.16	65.10	65.22	64.99	65.45	231,353	65.180	0.63%
2013-01-14	111.7	111.6	111.7	110.9	112.0	42,628	4,756,461	111.58	64.76	64.70	64.76	64.29	64.93	73,529	64.688	0.81%
2013-01-11	110.8	110.8	110.9	110.7	112.0	130,398	14,470,061	110.97	64.24	64.24	64.29	64.18	64.93	224,925	64.333	-0.27%
2013-01-10	111.1	111.1	111.5	110.8	111.6	93,325	10,382,891	111.26	64.41	64.41	64.64	64.24	64.70	160,977	64.499	-1.68%
2013-01-09	113.0	113.0	113.1	112.5	113.1	274,572	30,982,994	112.84	65.51	65.51	65.57	65.22	65.57	473,612	65.419	3.10%
2013-01-08	109.6	109.6	109.7	108.9	109.9	148,224	16,231,867	109.51	63.54	63.54	63.60	63.13	63.71	255,673	63.487	-0.36%
2013-01-07	110.0	109.8	110.0	109.4	110.2	180,147	19,777,261	109.78	63.77	63.66	63.77	63.42	63.89	310,737	63.646	1.01%
2013-01-04	108.9	108.7	108.8	108.6	109.0	327,800	35,658,126	108.78	63.13	63.02	63.08	62.96	63.19	565,425	63.064	2.16%
2013-01-03	106.6	106.7	106.8	106.3	107.9	120,663	12,882,497	106.76	61.80	61.86	61.92	61.63	62.55	208,133	61.896	-1.02%
2013-01-02	107.7	107.5	107.7	104.0	107.7	254,123	27,071,517	106.53	62.44	62.32	62.44	60.29	62.44	438,339	61.759	4.16%
2012-12-31	103.4	103.4	103.5	103.0	104.1	25,900	2,679,660	103.46	59.95	59.95	60.00	59.71	60.35	44,675	59.981	-0.67%
2012-12-28	104.1	104.1	104.2	104.0	104.6	39,522	4,118,198	104.20	60.35	60.35	60.41	60.29	60.64	68,172	60.409	0.00%
2012-12-27	104.1	104.1	104.3	103.0	105.1	128,200	13,301,260	103.75	60.35	60.35	60.47	59.71	60.93	221,133	60.150	-0.38%
2012-12-24	104.5	104.5	104.7	104.3	104.9	9,750	1,020,390	104.66	60.58	60.58	60.70	60.47	60.81	16,818	60.673	-0.85%
2012-12-21	105.4	105.3	105.4	104.9	106.4	131,639	13,861,732	105.30	61.10	61.05	61.10	60.81	61.68	227,065	61.047	-0.75%
2012-12-20	106.2	106.2	106.3	105.6	106.5	246,547	26,135,436	106.01	61.57	61.57	61.63	61.22	61.74	425,271	61.456	0.85%
2012-12-19	105.3	105.3	105.4	104.8	105.5	292,163	30,715,789	105.13	61.05	61.05	61.10	60.76	61.16	503,955	60.950	2.23%
2012-12-18	103.0	102.9	103.0	102.8	103.2	88,584	9,121,706	102.97	59.71	59.66	59.71	59.60	59.83	152,799	59.697	0.88%
2012-12-17	102.1	102.1	102.3	101.5	102.6	93,776	9,572,379	102.08	59.19	59.19	59.31	58.84	59.48	161,755	59.178	-0.58%
2012-12-14	102.7	102.7	102.8	101.9	102.7	93,247	9,539,936	102.31	59.54	59.54	59.60	59.08	59.54	160,843	59.312	-0.19%
2012-12-13	102.9	102.9	103.3	102.2	103.6	93,200	9,576,389	102.75	59.66	59.66	59.89	59.25	60.06	160,761	59.569	-0.68%
2012-12-12	103.6	103.4	103.6	102.7	103.7	154,568	15,981,421	103.39	60.06	59.95	60.06	59.54	60.12	266,616	59.942	1.57%
2012-12-11	102.0	102.1	102.2	101.6	102.2	194,964	19,864,571	101.89	59.13	59.19	59.25	58.90	59.25	336,295	59.069	0.99%
2012-12-10	101.0	100.8	100.9	100.4	101.3	138,698	14,003,982	100.97	58.55	58.44	58.50	58.21	58.73	239,241	58.535	1.10%
2012-12-07	99.90	99.90	99.95	99.80	100.2	215,592	21,565,948	100.03	57.92	57.92	57.95	57.86	58.09	371,877	57.992	-0.05%
2012-12-06	99.95	99.80	99.90	99.50	100.8	154,705	15,446,868	99.847	57.95	57.86	57.92	57.68	58.44	266,852	57.886	0.15%
2012-12-05	99.80	99.80	100.0	98.05	100.0	243,175	24,239,893	99.681	57.86	57.86	57.97	56.84	57.97	419,455	57.789	1.27%
2012-12-04	98.55	98.60	98.75	98.05	98.55	58,933	5,794,342	98.321	57.13	57.16	57.25	56.84	57.13	101,654	57.001	-0.55%
2012-12-03	99.10	99.05	99.30	98.75	99.80	242,009	24,018,569	99.247	57.45	57.42	57.57	57.25	57.86	417,443	57.537	-0.30%
2012-11-30	99.40	99.50	99.55	98.80	99.65	493,434	49,013,857	99.332	57.63	57.68	57.71	57.28	57.77	851,129	57.587	1.07%
2012-11-29	98.35	98.35	98.40	97.90	98.80	500,408	49,118,116	98.156	57.02	57.02	57.05	56.76	57.28	863,158	56.905	1.60%
2012-11-28	96.80	96.60	96.80	96.45	97.00	91,448	8,836,773	96.632	56.12	56.00	56.12	55.92	56.23	157,739	56.021	-0.36%
2012-11-27	97.15	97.15	97.25	96.90	97.35	279,403	27,123,119	97.075	56.32	56.32	56.38	56.18	56.44	481,945	56.278	1.09%
2012-11-26	96.10	95.95	96.15	95.65	96.50	47,278	4,537,368	95.972	55.71	55.63	55.74	55.45	55.94	81,550	55.639	-0.05%
2012-11-23	96.15	95.95	96.15	95.70	96.20	109,278	10,492,299	96.015	55.74	55.63	55.74	55.48	55.77	188,495	55.664	0.21%
2012-11-22	95.95	95.90	96.05	95.50	96.20	428,528	41,119,435	95.955	55.63	55.60	55.68	55.37	55.77	739,172	55.629	2.18%
2012-11-21	93.90	93.60	93.90	93.60	94.35	66,619	6,271,024	94.133	54.44	54.26	54.44	54.26	54.70	114,912	54.573	0.59%
2012-11-20	93.35	93.35	93.50	93.30	93.85	75,948	7,112,651	93.652	54.12	54.12	54.21	54.09	54.41	131,003	54.294	0.48%
2012-11-19	92.90	92.90	93.00	92.65	93.10	30,722	2,854,369	92.910	53.86	53.86	53.92	53.71	53.97	52,993	53.863	1.04%
2012-11-16	92.95	92.80	92.95	92.50	93.25	204,748	18,999,323	92.794	53.30	53.22	53.30	53.05	53.48	357,033	53.214	-0.21%
2012-11-15	93.15	93.20	93.25	92.75	93.50	153,797	14,306,470	93.022	53.42	53.45	53.48	53.19	53.62	268,186	53.345	-1.43%
2012-11-14	94.50	94.50	94.75	94.00	94.75	26,872	2,531,682	94.213	54.19	54.19	54.34	53.91	54.34	46,859	54.028	0.11%
2012-11-13	94.40	94.50	94.85	94.20	95.00	110,058	10,407,885	94.567	54.14	54.19	54.39	54.02	54.48	191,916	54.232	0.16%
2012-11-12	94.25	94.30	94.35	93.50	94.40	116,371	10,946,589	94.066	54.05	54.08	54.11	53.62	54.14	202,924	53.944	1.45%
2012-11-09	92.90	92.80	92.95	92.45	93.05	545,112	50,603,971	92.832	53.28	53.22	53.30	53.02	53.36	950,549	53.237	-1.80%
2012-11-08	94.60	94.55	94.85	94.00	95.15	483,699	45,738,546	94.560	54.25	54.22	54.39	53.91	54.57	843,459	54.227	-3.67%
2012-11-07	98.20	98.05	98.40	96.75	98.50	207,949	20,322,623	97.729	56.31	56.23	56.43	55.48	56.49	362,615	56.045	1.03%
2012-11-06	97.20	97.15	97.25	96.70	97.65	86,343	8,384,942	97.112	55.74	55.71	55.77	55.45	56.00	150,562	55.691	-0.51%
2012-11-05	97.70	97.70	97.80	97.45	98.10	193,889	18,960,042	97.788	56.03	56.03	56.09	55.88	56.26	338,097	56.079	1.45%
2012-11-02	96.30	96.25	96.30	95.70	96.60	136,387	13,132,569	96.289	55.23	55.20	55.23	54.88	55.40	237,827	55.219	0.84%
2012-11-01	95.50	95.40	95.50	94.90	95.85	54,170	5,172,034	95.478	54.77	54.71	54.77	54.42	54.97	94,460	54.754	0.00%
2012-10-31	95.50	95.50	95.55	94.50	95.55	123,056	11,692,718	95.019	54.77	54.77	54.80	54.19	54.80	214,581	54.491	1.43%
2012-10-30	94.15	94.15	94.20	94.00	95.00	132,300	12,473,550	94.282	53.99	53.99	54.02	53.91	54.48	230,700	54.068	-1.10%
2012-10-29	95.20	95.10	95.25	94.85	95.45	42,605	4,050,484	95.071	54.59	54.54	54.62	54.39	54.74	74,293	54.520	-0.52%
2012-10-26	95.70	95.75	95.80	95.25	96.20	96,554	9,236,743	95.664	54.88	54.91	54.94	54.62	55.17	168,368	54.861	-0.21%
2012-10-25	95.90	95.85	95.90	95.40	95.95	72,108	6,906,558	95.781	55.00	54.97	55.00	54.71	55.02	125,740	54.927	0.26%
2012-10-24	95.65	95.60	95.65	95.00	96.25	154,104	14,750,091	95.715	54.85	54.82	54.85	54.48	55.20	268,722	54.890	-0.98%
2012-10-22	96.60	96.60	96.70	96.45	96.90	152,841	14,764,629	96.601	55.40	55.40	55.45	55.31	55.57	266,519	55.398	-1.83%
2012-10-19	98.40	98.15	98.45	97.75	98.55	218,832	21,498,227	98.241	56.43	56.29	56.46	56.06	56.52	381,592	56.338	1.13%
2012-10-18	97.30	97.30	97.60	97.20	97.80	242,884	23,706,455	97.604	55.80	55.80	55.97	55.74	56.09	423,533	55.973	0.93%
2012-10-17	96.40	96.40	96.45	96.05	96.60	108,786	10,478,125	96.319	55.28	55.28	55.31	55.08	55.40	189,698	55.236	1.80%
2012-10-16	94.70	94.70	94.75	94.35	94.90	45,621	4,323,126	94.762	54.31	54.31	54.34	54.11	54.42	79,552	54.343	0.53%
2012-10-15	94.20	94.05	94.40	93.55	94.30	137,046	12,849,028	93.757	54.02	53.93	54.14	53.65	54.08	238,976	53.767	-0.69%
2012-10-12	94.85	94.70	94.85	94.55	95.30	38,918	3,692,705	94.884	54.39	54.31	54.39	54.22	54.65	67,864	54.413	0.74%
2012-10-11	94.15	94.00	94.15	93.30	94.25	137,444	12,878,712	93.702	53.99	53.91	53.99	53.50	54.05	239,670	53.735	-0.95%
2012-10-10	95.05	95.00	95.10	94.50	95.15	101,700	9,641,940	94.808	54.51	54.48	54.54	54.19	54.57	177,341	54.369	-1.71%
2012-10-09	96.70	96.35	96.70	96.30	97.20	145,115	14,065,417	96.926	55.45	55.25	55.45	55.23	55.74	253,047	55.584	0.05%
2012-10-08	96.65	96.60	96.70	96.20	97.10	141,002	13,666,244	96.922	55.43	55.40	55.45	55.17	55.68	245,875	55.582	0.47%
2012-10-05	96.20	96.10	96.20	95.55	96.20	129,523	12,438,192	96.031	55.17	55.11	55.17	54.80	55.17	225,858	55.071	2.12%
2012-10-04	94.20	94.20	94.40	93.70	94.60	42,850	4,037,770	94.230	54.02	54.02	54.14	53.73	54.25	74,720	54.038	0.64%
2012-10-03	93.60	93.60	93.75	93.50	94.20	48,769	4,573,026	93.769	53.68	53.68	53.76	53.62	54.02	85,042	53.774	-0.32%
2012-09-28	93.90	93.90	94.05	93.65	94.40	48,162	4,529,789	94.053	53.85	53.85	53.93	53.71	54.14	83,983	53.937	0.91%
2012-09-27	93.05	92.95	93.00	92.40	93.55	74,950	6,977,574	93.096	53.36	53.30	53.33	52.99	53.65	130,695	53.388	0.05%
2012-09-26	93.00	92.90	93.00	92.85	93.80	48,560	4,517,290	93.025	53.33	53.28	53.33	53.25	53.79	84,677	53.347	-1.48%
2012-09-25	94.40	94.35	94.60	93.50	94.90	48,700	4,599,975	94.455	54.14	54.11	54.25	53.62	54.42	84,921	54.167	0.96%
2012-09-24	93.50	93.35	93.50	93.15	95.10	140,872	13,173,091	93.511	53.62	53.53	53.62	53.42	54.54	245,648	53.626	-1.63%
2012-09-21	95.05	95.05	95.10	94.55	95.45	94,405	8,972,659	95.044	54.51	54.51	54.54	54.22	54.74	164,620	54.505	0.05%
2012-09-20	95.00	94.90	95.00	94.80	97.00	154,507	14,743,217	95.421	54.48	54.42	54.48	54.37	55.63	269,424	54.721	-2.26%
2012-09-19	97.20	97.10	97.20	96.00	97.50	159,039	15,419,578	96.955	55.74	55.68	55.74	55.05	55.91	277,327	55.601	0.10%
2012-09-18	97.10	97.10	97.25	97.00	97.90	133,748	13,021,986	97.362	55.68	55.68	55.77	55.63	56.14	233,225	55.834	-3.09%
2012-09-17	100.2	100.2	100.3	100.0	100.8	888,491	89,081,710	100.26	57.46	57.46	57.52	57.35	57.81	1,549,322	57.497	3.14%
2012-09-14	97.15	97.05	97.15	96.45	97.20	750,988	72,740,833	96.860	55.71	55.66	55.71	55.31	55.74	1,309,549	55.546	6.12%
2012-09-13	91.55	91.55	91.70	91.35	92.70	87,122	8,028,942	92.157	52.50	52.50	52.59	52.39	53.16	151,921	52.850	-1.82%
2012-09-12	93.25	93.10	93.20	92.55	93.40	276,500	25,744,682	93.109	53.48	53.39	53.45	53.07	53.56	482,152	53.395	1.63%
2012-09-11	91.75	91.55	91.80	90.45	92.30	122,116	11,127,495	91.122	52.62	52.50	52.64	51.87	52.93	212,942	52.256	-0.60%
2012-09-10	92.30	92.50	92.55	92.05	92.80	331,361	30,616,342	92.396	52.93	53.05	53.07	52.79	53.22	577,817	52.986	2.10%
2012-09-07	90.40	90.50	90.60	89.50	90.50	480,360	43,251,476	90.040	51.84	51.90	51.96	51.33	51.90	837,636	51.635	2.38%
2012-09-06	88.30	88.30	88.50	87.35	88.45	304,176	26,768,492	88.003	50.64	50.64	50.75	50.09	50.72	530,412	50.467	1.73%
2012-09-05	86.80	86.75	86.90	86.80	87.50	185,148	16,129,354	87.116	49.78	49.75	49.83	49.78	50.18	322,855	49.958	0.29%
2012-09-04	86.55	86.55	86.70	86.45	86.90	56,338	4,876,518	86.558	49.63	49.63	49.72	49.58	49.83	98,240	49.639	-0.17%
2012-09-03	86.70	86.70	87.00	86.70	87.35	20,400	1,772,570	86.891	49.72	49.72	49.89	49.72	50.09	35,573	49.829	0.17%
2012-08-31	86.55	86.55	86.60	86.30	86.95	126,348	10,933,103	86.532	49.63	49.63	49.66	49.49	49.86	220,322	49.623	-0.92%
2012-08-30	87.35	87.35	87.40	87.05	87.90	275,254	24,045,102	87.356	50.09	50.09	50.12	49.92	50.41	479,979	50.096	1.16%
2012-08-29	86.35	86.35	86.45	86.10	86.55	114,729	9,912,445	86.399	49.52	49.52	49.58	49.38	49.63	200,061	49.547	1.11%
2012-08-28	85.40	85.30	85.65	85.00	85.65	53,300	4,536,670	85.116	48.97	48.92	49.12	48.75	49.12	92,943	48.811	-0.29%
2012-08-27	85.65	85.65	85.75	85.00	86.00	62,700	5,367,865	85.612	49.12	49.12	49.18	48.75	49.32	109,334	49.096	0.88%
2012-08-24	84.90	84.75	85.05	84.75	85.50	222,100	18,910,875	85.146	48.69	48.60	48.77	48.60	49.03	387,291	48.829	-3.08%
2012-08-23	87.60	87.60	87.70	87.30	87.85	54,100	4,738,755	87.593	50.24	50.24	50.29	50.06	50.38	94,338	50.232	1.27%
2012-08-22	86.50	86.40	86.50	86.15	87.10	95,073	8,215,136	86.409	49.61	49.55	49.61	49.40	49.95	165,785	49.553	-1.09%
2012-08-21	87.45	87.50	87.80	87.05	87.95	81,400	7,119,680	87.465	50.15	50.18	50.35	49.92	50.44	141,943	50.159	-1.30%
2012-08-20	88.60	88.60	88.65	88.00	89.40	125,134	11,053,688	88.335	50.81	50.81	50.84	50.47	51.27	218,205	50.657	-0.54%
2012-08-17	90.10	89.90	90.10	89.40	90.50	489,126	44,019,014	89.995	51.08	50.97	51.08	50.69	51.31	862,690	51.025	2.27%
2012-08-16	88.10	88.10	88.20	88.00	88.55	226,464	19,999,850	88.314	49.95	49.95	50.01	49.89	50.21	399,423	50.072	0.17%
2012-08-15	87.95	87.95	88.10	87.95	88.70	337,874	29,825,175	88.273	49.87	49.87	49.95	49.87	50.29	595,921	50.049	-0.11%
2012-08-14	88.05	87.90	88.05	87.00	88.05	653,941	57,209,953	87.485	49.92	49.84	49.92	49.33	49.92	1,153,380	49.602	3.41%
2012-08-13	85.15	85.15	85.20	84.85	85.50	228,916	19,506,911	85.214	48.28	48.28	48.31	48.11	48.48	403,748	48.315	1.31%
2012-08-10	84.05	84.05	84.10	83.10	84.65	530,000	44,552,205	84.061	47.65	47.65	47.68	47.12	47.99	934,780	47.661	-1.12%
2012-08-09	85.00	84.90	85.00	84.05	85.30	97,455	8,262,660	84.784	48.19	48.14	48.19	47.65	48.36	171,885	48.071	-0.12%
2012-08-08	85.10	85.05	85.15	84.50	85.55	375,348	31,944,176	85.105	48.25	48.22	48.28	47.91	48.50	662,015	48.253	1.31%
2012-08-07	84.00	83.90	84.05	83.15	84.00	222,117	18,550,617	83.517	47.63	47.57	47.65	47.14	47.63	391,756	47.352	1.14%
2012-08-06	83.05	83.05	83.10	83.00	83.35	370,635	30,832,667	83.189	47.09	47.09	47.12	47.06	47.26	653,703	47.166	2.28%
2012-08-03	81.20	81.15	81.30	80.25	81.20	189,970	15,315,613	80.621	46.04	46.01	46.10	45.50	46.04	335,057	45.710	-0.31%
2012-08-02	81.45	81.45	81.60	81.40	81.75	268,000	21,850,510	81.532	46.18	46.18	46.27	46.15	46.35	472,681	46.227	-2.34%
2012-08-01	83.40	83.35	83.40	82.55	83.40	142,900	11,863,945	83.023	47.29	47.26	47.29	46.80	47.29	252,038	47.072	0.72%
2012-07-31	82.80	82.75	82.80	82.35	83.10	205,910	17,052,275	82.814	46.95	46.92	46.95	46.69	47.12	363,171	46.954	0.06%
2012-07-30	82.75	82.70	82.80	81.80	83.00	366,830	30,332,868	82.689	46.92	46.89	46.95	46.38	47.06	646,992	46.883	3.05%
2012-07-27	80.30	80.30	80.35	80.00	80.80	203,222	16,355,756	80.482	45.53	45.53	45.56	45.36	45.81	358,430	45.632	1.52%
2012-07-26	79.10	79.10	79.20	78.80	79.50	225,800	17,863,100	79.110	44.85	44.85	44.90	44.68	45.07	398,252	44.854	0.13%
2012-07-25	79.00	79.00	79.20	78.05	79.50	317,671	25,070,019	78.918	44.79	44.79	44.90	44.25	45.07	560,288	44.745	-0.06%
2012-07-24	79.05	79.00	79.05	78.60	80.50	765,212	60,590,740	79.182	44.82	44.79	44.82	44.56	45.64	1,349,633	44.894	-2.17%
2012-07-23	80.80	80.65	80.70	80.65	82.85	367,868	29,824,695	81.074	45.81	45.73	45.76	45.73	46.97	648,822	45.967	-3.35%
2012-07-20	83.60	83.55	83.65	83.15	83.70	241,674	20,187,152	83.531	47.40	47.37	47.43	47.14	47.46	426,249	47.360	0.66%
2012-07-19	83.05	82.90	83.05	82.45	83.30	124,442	10,323,136	82.955	47.09	47.00	47.09	46.75	47.23	219,483	47.034	0.97%
2012-07-18	82.25	82.30	82.35	82.05	82.65	112,765	9,289,264	82.377	46.63	46.66	46.69	46.52	46.86	198,888	46.706	-0.72%
2012-07-17	82.85	82.80	82.90	82.25	83.00	143,000	11,843,885	82.824	46.97	46.95	47.00	46.63	47.06	252,214	46.960	-0.42%
2012-07-16	83.20	83.05	83.20	82.70	83.20	62,066	5,146,940	82.927	47.17	47.09	47.17	46.89	47.17	109,468	47.018	1.46%
2012-07-13	82.00	82.00	82.10	81.65	82.50	311,130	25,493,782	81.939	46.49	46.49	46.55	46.29	46.78	548,751	46.458	-1.56%
2012-07-12	83.30	83.10	83.35	83.00	84.15	141,700	11,868,415	83.757	47.23	47.12	47.26	47.06	47.71	249,921	47.489	-0.66%
2012-07-11	83.85	83.70	83.85	83.00	84.00	96,897	8,101,756	83.612	47.54	47.46	47.54	47.06	47.63	170,901	47.406	0.00%
2012-07-10	83.85	83.80	83.85	83.45	84.50	58,731	4,923,657	83.834	47.54	47.51	47.54	47.31	47.91	103,586	47.532	1.39%
2012-07-09	82.70	82.60	82.65	82.65	84.50	347,330	28,859,922	83.091	46.89	46.83	46.86	46.86	47.91	612,599	47.111	-3.95%
2012-07-06	86.10	86.05	86.10	85.65	86.40	77,251	6,646,152	86.033	48.82	48.79	48.82	48.56	48.99	136,250	48.779	-1.03%
2012-07-05	87.00	86.95	87.00	86.10	87.40	167,808	14,557,903	86.753	49.33	49.30	49.33	48.82	49.55	295,969	49.187	0.29%
2012-07-04	86.75	86.70	86.80	86.00	87.45	447,352	38,876,937	86.905	49.19	49.16	49.21	48.76	49.58	789,011	49.273	2.78%
2012-07-03	84.40	84.30	84.50	84.00	84.75	209,829	17,705,266	84.379	47.85	47.80	47.91	47.63	48.05	370,083	47.841	1.44%
2012-06-29	83.20	82.85	83.00	80.65	83.35	228,221	18,847,878	82.586	47.17	46.97	47.06	45.73	47.26	402,522	46.824	2.21%
2012-06-28	81.40	81.30	81.40	81.30	82.60	102,318	8,379,554	81.897	46.15	46.10	46.15	46.10	46.83	180,462	46.434	-0.25%
2012-06-27	81.60	81.60	81.70	80.50	81.80	70,007	5,709,675	81.559	46.27	46.27	46.32	45.64	46.38	123,474	46.242	1.37%
2012-06-26	80.50	80.40	80.55	80.10	80.70	361,125	29,024,877	80.373	45.64	45.59	45.67	45.41	45.76	636,929	45.570	-0.98%
2012-06-25	81.30	81.20	81.25	81.20	82.50	291,900	23,856,505	81.728	46.10	46.04	46.07	46.04	46.78	514,835	46.338	-1.45%
2012-06-22	82.50	82.30	82.50	81.75	82.65	175,064	14,417,864	82.358	46.78	46.66	46.78	46.35	46.86	308,767	46.695	-1.79%
2012-06-21	84.00	84.00	84.05	83.95	84.85	239,808	20,210,583	84.278	47.63	47.63	47.65	47.60	48.11	422,958	47.784	-1.06%
2012-06-20	84.90	84.70	84.90	84.70	85.10	223,494	18,971,436	84.886	48.14	48.02	48.14	48.02	48.25	394,185	48.128	1.31%
2012-06-19	83.80	83.70	83.80	83.20	84.00	199,330	16,650,705	83.533	47.51	47.46	47.51	47.17	47.63	351,566	47.362	1.58%
2012-06-18	82.50	82.55	82.60	82.40	83.40	415,110	34,412,055	82.899	46.78	46.80	46.83	46.72	47.29	732,145	47.002	1.10%
2012-06-15	81.60	81.70	81.75	80.65	81.70	466,340	37,884,426	81.238	46.27	46.32	46.35	45.73	46.32	822,501	46.060	-0.49%
2012-06-14	82.00	81.80	82.00	81.50	82.15	57,514	4,710,198	81.897	46.49	46.38	46.49	46.21	46.58	101,440	46.434	-0.24%
2012-06-13	82.20	82.15	82.25	81.10	82.40	115,820	9,501,087	82.033	46.61	46.58	46.63	45.98	46.72	204,276	46.511	1.36%
2012-06-12	81.10	81.00	81.15	80.70	82.45	411,283	33,333,694	81.048	45.98	45.93	46.01	45.76	46.75	725,395	45.952	-3.34%
2012-06-11	83.90	83.70	83.90	83.50	84.25	218,764	18,360,583	83.929	47.57	47.46	47.57	47.34	47.77	385,842	47.586	2.25%
2012-06-08	82.05	81.95	82.15	81.90	83.50	145,157	11,969,017	82.456	46.52	46.46	46.58	46.44	47.34	256,019	46.751	-1.62%
2012-06-07	83.40	83.45	83.50	83.15	84.00	188,612	15,756,602	83.540	47.29	47.31	47.34	47.14	47.63	332,662	47.365	1.71%
2012-06-06	82.00	82.00	82.10	80.65	82.10	157,400	12,839,225	81.571	46.49	46.49	46.55	45.73	46.55	277,612	46.249	3.40%
2012-06-05	79.30	79.15	79.30	79.10	79.95	182,873	14,573,410	79.691	44.96	44.88	44.96	44.85	45.33	322,540	45.183	0.63%
2012-06-04	78.80	78.75	78.80	78.00	81.35	952,468	74,976,489	78.718	44.68	44.65	44.68	44.22	46.12	1,679,903	44.631	-5.17%
2012-06-01	83.10	82.95	83.05	82.40	83.50	151,456	12,598,322	83.181	47.12	47.03	47.09	46.72	47.34	267,129	47.162	0.30%
2012-05-31	82.85	82.80	82.85	82.20	83.20	720,300	59,506,035	82.613	46.97	46.95	46.97	46.61	47.17	1,270,420	46.840	-3.33%
2012-05-30	85.70	85.65	85.70	85.65	87.40	138,400	11,905,315	86.021	48.59	48.56	48.59	48.56	49.55	244,101	48.772	-2.61%
2012-05-29	88.00	87.85	88.10	86.70	88.15	87,976	7,706,080	87.593	49.89	49.81	49.95	49.16	49.98	155,167	49.663	1.91%
2012-05-28	86.35	86.25	86.40	85.40	86.50	94,500	8,146,110	86.202	48.96	48.90	48.99	48.42	49.04	166,673	48.875	-1.03%
2012-05-25	87.25	87.00	87.30	85.35	87.40	177,900	15,405,260	86.595	49.47	49.33	49.50	48.39	49.55	313,769	49.097	3.44%
2012-05-24	84.35	84.25	84.35	84.30	85.50	173,310	14,723,455	84.954	47.82	47.77	47.82	47.80	48.48	305,673	48.167	-1.06%
2012-05-23	85.25	85.25	85.45	85.00	86.50	133,747	11,426,611	85.435	48.33	48.33	48.45	48.19	49.04	235,894	48.439	-1.33%
2012-05-22	86.40	86.40	86.50	85.70	86.80	356,741	30,828,988	86.418	48.99	48.99	49.04	48.59	49.21	629,197	48.997	1.77%
2012-05-21	84.90	84.80	84.90	84.25	84.95	256,725	21,709,470	84.563	48.14	48.08	48.14	47.77	48.16	452,795	47.945	-0.70%
2012-05-18	85.50	85.40	85.45	84.50	87.15	561,131	47,808,348	85.200	48.48	48.42	48.45	47.91	49.41	989,687	48.307	-2.01%
2012-05-17	87.25	87.15	87.25	86.80	87.70	519,024	45,299,766	87.279	49.47	49.41	49.47	49.21	49.72	915,422	49.485	-2.84%
2012-05-16	89.80	89.70	89.85	89.30	90.60	594,482	53,495,738	89.987	50.91	50.86	50.94	50.63	51.37	1,048,510	51.021	-4.97%
2012-05-15	94.50	94.30	94.50	93.05	94.75	210,406	19,736,919	93.804	53.58	53.47	53.58	52.76	53.72	371,101	53.185	-0.63%
2012-05-14	95.10	95.00	95.10	94.00	96.00	118,216	11,279,988	95.418	53.92	53.86	53.92	53.30	54.43	208,502	54.100	1.83%
2012-05-11	94.40	94.10	94.15	94.10	95.45	417,144	39,390,488	94.429	52.95	52.78	52.81	52.78	53.54	743,673	52.967	-1.26%
2012-05-10	95.60	95.45	95.60	94.90	96.30	243,335	23,184,271	95.277	53.62	53.54	53.62	53.23	54.02	433,811	53.443	-0.78%
2012-05-09	96.35	96.30	96.40	95.85	97.00	332,713	32,012,467	96.216	54.05	54.02	54.07	53.76	54.41	593,152	53.970	-1.68%
2012-05-08	98.00	97.95	98.10	98.00	98.95	215,605	21,255,428	98.585	54.97	54.94	55.03	54.97	55.50	384,375	55.299	0.10%
2012-05-07	97.90	97.90	98.00	97.25	98.75	678,958	66,315,779	97.673	54.91	54.91	54.97	54.55	55.39	1,210,428	54.787	-3.93%
2012-05-04	101.9	101.8	101.9	101.9	102.6	361,348	36,977,105	102.33	57.16	57.10	57.16	57.16	57.55	644,201	57.400	-2.77%
2012-05-03	104.8	105.0	105.1	104.4	105.6	43,276	4,534,708	104.79	58.78	58.90	58.95	58.56	59.23	77,151	58.777	0.10%
2012-05-02	104.7	104.5	104.7	104.1	105.4	190,303	19,913,002	104.64	58.73	58.62	58.73	58.39	59.12	339,267	58.694	-2.33%
2012-04-30	107.2	107.1	107.3	107.1	107.5	375,169	40,262,273	107.32	60.13	60.07	60.19	60.07	60.30	668,841	60.197	2.88%
2012-04-27	104.2	104.2	104.5	103.7	105.4	38,294	3,989,950	104.19	58.45	58.45	58.62	58.17	59.12	68,270	58.444	-1.23%
2012-04-26	105.5	105.5	105.6	103.9	105.9	149,444	15,712,367	105.14	59.18	59.18	59.23	58.28	59.40	266,425	58.975	1.54%
2012-04-25	103.9	103.7	103.9	103.0	104.0	103,630	10,713,358	103.38	58.28	58.17	58.28	57.78	58.34	184,749	57.989	1.17%
2012-04-24	102.7	102.6	102.7	102.0	103.5	70,732	7,242,206	102.39	57.61	57.55	57.61	57.21	58.06	126,099	57.433	-0.19%
2012-04-23	102.9	102.6	102.9	102.5	103.9	26,341	2,716,653	103.13	57.72	57.55	57.72	57.49	58.28	46,960	57.850	-2.00%
2012-04-20	105.0	105.0	105.1	104.2	105.2	131,365	13,770,806	104.83	58.90	58.90	58.95	58.45	59.01	234,194	58.801	0.67%
2012-04-19	104.3	104.1	104.2	102.7	104.3	156,617	16,205,407	103.47	58.50	58.39	58.45	57.61	58.50	279,213	58.040	0.68%
2012-04-18	103.6	103.6	103.8	103.3	103.8	149,074	15,435,378	103.54	58.11	58.11	58.22	57.94	58.22	265,765	58.079	2.78%
2012-04-17	100.8	100.8	100.9	99.95	101.4	57,529	5,766,777	100.24	56.54	56.54	56.60	56.06	56.88	102,561	56.228	0.20%
2012-04-16	100.6	100.6	100.7	100.4	101.0	161,738	16,270,026	100.59	56.43	56.43	56.49	56.32	56.65	288,342	56.426	-3.27%
2012-04-13	104.0	104.1	104.2	103.8	104.5	302,074	31,459,337	104.14	58.34	58.39	58.45	58.22	58.62	538,529	58.417	5.37%
2012-04-12	98.70	98.55	98.70	96.90	100.9	162,412	16,026,862	98.680	55.36	55.28	55.36	54.35	56.60	289,544	55.352	2.49%
2012-04-11	96.30	96.30	96.45	95.75	96.70	295,785	28,393,627	95.994	54.02	54.02	54.10	53.71	54.24	527,318	53.845	-3.12%
2012-04-10	99.40	99.45	99.65	99.40	102.7	221,343	22,138,212	100.02	55.76	55.78	55.90	55.76	57.61	394,604	56.102	-3.40%
2012-04-05	102.9	102.7	102.8	102.5	103.6	162,907	16,763,042	102.90	57.72	57.61	57.66	57.49	58.11	290,426	57.719	-4.10%
2012-04-03	107.3	107.1	107.5	106.7	107.4	107,640	11,509,412	106.93	60.19	60.07	60.30	59.85	60.24	191,898	59.977	1.80%
2012-04-02	105.4	105.3	105.5	104.6	105.4	70,808	7,445,005	105.14	59.12	59.07	59.18	58.67	59.12	126,235	58.978	0.57%
2012-03-30	104.8	104.7	104.8	104.3	105.3	145,442	15,226,632	104.69	58.78	58.73	58.78	58.50	59.07	259,290	58.724	-1.78%
2012-03-29	106.7	106.6	106.8	106.0	106.8	60,700	6,451,007	106.28	59.85	59.79	59.91	59.46	59.91	108,214	59.613	-1.20%
2012-03-28	108.0	107.8	108.0	107.0	108.8	90,959	9,766,993	107.38	60.58	60.47	60.58	60.02	61.03	162,159	60.231	-1.64%
2012-03-27	109.8	109.7	109.8	108.3	109.9	383,892	41,981,877	109.36	61.59	61.53	61.59	60.75	61.65	684,392	61.342	3.58%
2012-03-26	106.0	105.8	105.9	105.4	106.5	87,875	9,321,259	106.07	59.46	59.35	59.40	59.12	59.74	156,661	59.499	0.57%
2012-03-23	105.4	105.4	105.6	104.6	106.9	180,408	18,940,332	104.99	59.12	59.12	59.23	58.67	59.96	321,627	58.889	1.15%
2012-03-22	104.2	104.2	104.4	104.0	105.2	89,301	9,323,511	104.41	58.45	58.45	58.56	58.34	59.01	159,203	58.564	-1.51%
2012-03-21	105.8	105.8	105.9	105.3	106.0	282,381	29,838,077	105.67	59.35	59.35	59.40	59.07	59.46	503,421	59.271	0.00%
2012-03-20	105.8	105.8	106.0	105.5	106.4	227,139	24,058,227	105.92	59.35	59.35	59.46	59.18	59.68	404,937	59.412	-0.75%
2012-03-19	106.6	106.6	107.0	106.0	108.0	224,032	23,967,149	106.98	59.79	59.79	60.02	59.46	60.58	399,398	60.008	-0.09%
2012-03-16	106.7	106.7	106.8	106.1	107.6	324,369	34,665,848	106.87	59.85	59.85	59.91	59.51	60.36	578,276	59.947	0.66%
2012-03-15	106.0	106.0	106.2	104.6	106.1	1,658,457	174,376,014	105.14	59.46	59.46	59.57	58.67	59.51	2,956,652	58.978	7.89%
2012-03-14	98.25	98.20	98.40	97.50	99.00	668,530	65,763,526	98.370	55.11	55.08	55.19	54.69	55.53	1,191,837	55.178	1.71%
2012-03-13	96.60	96.70	96.75	95.40	96.80	137,456	13,252,329	96.411	54.19	54.24	54.27	53.51	54.30	245,053	54.079	1.20%
2012-03-12	95.45	95.15	95.50	94.55	95.50	84,234	7,988,606	94.838	53.54	53.37	53.57	53.04	53.57	150,170	53.197	1.06%
2012-03-09	94.45	94.40	94.45	93.20	94.80	116,528	10,970,264	94.143	52.98	52.95	52.98	52.28	53.18	207,743	52.807	1.78%
2012-03-08	92.80	92.75	92.85	92.00	93.00	201,126	18,606,378	92.511	52.05	52.03	52.08	51.60	52.17	358,562	51.892	0.22%
2012-03-07	92.60	92.55	92.60	91.20	92.65	236,233	21,775,052	92.176	51.94	51.91	51.94	51.16	51.97	421,150	51.704	-2.94%
2012-03-06	95.40	95.40	95.45	95.25	96.80	126,807	12,133,787	95.687	53.51	53.51	53.54	53.43	54.30	226,068	53.673	-1.85%
2012-03-05	97.20	97.10	97.20	96.70	98.30	54,800	5,321,038	97.099	54.52	54.47	54.52	54.24	55.14	97,696	54.465	-1.52%
2012-03-02	98.70	98.65	98.70	98.00	99.20	179,439	17,719,327	98.748	55.36	55.34	55.36	54.97	55.64	319,899	55.390	1.96%
2012-03-01	96.80	96.75	96.90	96.80	97.50	71,347	6,925,183	97.063	54.30	54.27	54.35	54.30	54.69	127,196	54.445	-0.72%
2012-02-29	97.50	97.40	97.50	97.00	97.80	81,547	7,940,055	97.368	54.69	54.63	54.69	54.41	54.86	145,380	54.616	0.78%
2012-02-28	96.75	96.75	96.80	95.20	96.80	84,116	8,086,026	96.129	54.27	54.27	54.30	53.40	54.30	149,960	53.921	0.47%
2012-02-27	96.30	96.30	96.55	95.80	97.40	91,889	8,873,483	96.567	54.02	54.02	54.16	53.74	54.63	163,817	54.167	-0.52%
2012-02-24	96.80	96.80	97.00	96.75	97.60	47,852	4,649,508	97.164	54.30	54.30	54.41	54.27	54.75	85,309	54.502	0.10%
2012-02-23	96.70	96.70	96.75	96.40	97.50	92,868	8,990,042	96.805	54.24	54.24	54.27	54.07	54.69	165,563	54.300	-2.32%
2012-02-22	99.00	98.95	99.00	98.00	99.00	121,957	12,024,047	98.593	55.53	55.50	55.53	54.97	55.53	217,422	55.303	0.41%
2012-02-21	98.60	98.60	98.65	97.75	98.80	188,784	18,552,988	98.276	55.31	55.31	55.34	54.83	55.42	336,559	55.126	0.73%
2012-02-20	98.90	98.95	99.00	98.60	99.50	462,584	45,893,061	99.210	54.91	54.94	54.96	54.74	55.24	833,201	55.080	1.44%
2012-02-17	97.50	97.45	97.50	97.15	97.85	968,541	94,339,071	97.403	54.13	54.10	54.13	53.94	54.33	1,744,524	54.077	5.23%
2012-02-16	92.65	92.60	92.65	92.50	93.70	88,487	8,214,921	92.838	51.44	51.41	51.44	51.36	52.02	159,382	51.542	-0.70%
2012-02-15	93.30	93.20	93.30	92.20	93.40	114,169	10,622,288	93.040	51.80	51.74	51.80	51.19	51.85	205,640	51.655	0.97%
2012-02-14	92.40	92.40	92.45	92.20	92.90	78,300	7,234,485	92.394	51.30	51.30	51.33	51.19	51.58	141,033	51.296	0.11%
2012-02-13	92.30	92.30	92.35	91.00	92.50	104,828	9,664,343	92.192	51.24	51.24	51.27	50.52	51.36	188,815	51.184	0.65%
2012-02-10	91.70	91.60	91.65	91.50	93.20	465,518	42,953,765	92.271	50.91	50.86	50.88	50.80	51.74	838,485	51.228	-3.52%
2012-02-09	95.05	95.05	95.10	94.15	95.05	261,314	24,785,763	94.850	52.77	52.77	52.80	52.27	52.77	470,676	52.660	0.05%
2012-02-08	95.00	95.00	95.10	94.05	95.10	210,100	19,882,907	94.635	52.74	52.74	52.80	52.22	52.80	378,430	52.541	0.00%
2012-02-07	95.00	95.00	95.05	94.65	95.05	197,812	18,759,912	94.837	52.74	52.74	52.77	52.55	52.77	356,297	52.653	0.05%
2012-02-06	94.95	94.90	95.00	94.75	95.40	421,378	40,031,629	95.002	52.72	52.69	52.74	52.60	52.97	758,981	52.744	2.21%
2012-02-03	92.90	92.90	92.95	92.20	93.00	57,168	5,288,259	92.504	51.58	51.58	51.60	51.19	51.63	102,970	51.357	-0.21%
2012-02-02	93.10	93.10	93.15	92.20	93.20	260,152	24,134,313	92.770	51.69	51.69	51.72	51.19	51.74	468,583	51.505	3.22%
2012-02-01	90.20	90.20	90.25	90.10	91.40	96,004	8,695,438	90.574	50.08	50.08	50.11	50.02	50.74	172,921	50.286	-1.31%
2012-01-31	91.40	91.30	91.45	90.90	92.00	115,532	10,544,388	91.268	50.74	50.69	50.77	50.47	51.08	208,095	50.671	1.22%
2012-01-30	90.30	90.35	90.40	90.20	91.50	182,674	16,559,006	90.648	50.13	50.16	50.19	50.08	50.80	329,030	50.327	-1.69%
2012-01-27	91.85	91.85	91.90	91.60	92.70	337,100	31,044,390	92.093	50.99	50.99	51.02	50.86	51.47	607,180	51.129	-4.42%
2012-01-26	96.10	96.10	96.20	96.00	96.80	423,978	40,783,009	96.191	53.35	53.35	53.41	53.30	53.74	763,664	53.404	2.34%
2012-01-20	93.90	93.85	93.90	93.55	94.10	532,411	49,934,815	93.790	52.13	52.10	52.13	51.94	52.24	958,972	52.071	3.30%
2012-01-19	90.90	90.75	91.00	90.70	91.50	182,755	16,638,989	91.045	50.47	50.38	50.52	50.36	50.80	329,176	50.547	-0.11%
2012-01-18	91.00	91.00	91.05	90.45	91.95	162,649	14,767,817	90.796	50.52	50.52	50.55	50.22	51.05	292,961	50.409	-0.76%
2012-01-17	91.70	91.70	91.80	89.70	91.80	277,411	25,245,063	91.002	50.91	50.91	50.97	49.80	50.97	499,669	50.524	2.57%
2012-01-16	89.40	89.40	89.55	89.15	90.00	148,045	13,233,927	89.391	49.63	49.63	49.72	49.50	49.97	266,657	49.629	-1.76%
2012-01-13	91.00	91.00	91.15	89.90	91.15	453,409	41,036,684	90.507	50.52	50.52	50.61	49.91	50.61	816,675	50.249	2.30%
2012-01-12	88.95	88.85	89.00	88.65	89.20	277,059	24,642,614	88.944	49.38	49.33	49.41	49.22	49.52	499,035	49.381	1.25%
2012-01-11	87.85	87.80	87.90	87.25	88.10	189,853	16,635,722	87.624	48.77	48.75	48.80	48.44	48.91	341,961	48.648	0.46%
2012-01-10	87.45	87.45	87.50	86.80	87.55	327,222	28,546,313	87.238	48.55	48.55	48.58	48.19	48.61	589,388	48.434	1.80%
2012-01-09	85.90	86.05	86.15	84.40	86.05	174,667	14,857,587	85.062	47.69	47.77	47.83	46.86	47.77	314,608	47.226	0.23%
2012-01-06	85.70	85.70	85.75	85.45	86.30	373,321	31,989,320	85.689	47.58	47.58	47.61	47.44	47.91	672,421	47.573	0.23%
2012-01-05	85.50	85.45	85.50	85.20	85.90	383,387	32,802,243	85.559	47.47	47.44	47.47	47.30	47.69	690,552	47.501	1.06%
2012-01-04	84.60	84.60	84.70	84.35	85.10	507,888	42,965,260	84.596	46.97	46.97	47.02	46.83	47.25	914,802	46.967	1.56%
2012-01-03	83.30	83.15	83.50	81.60	83.45	358,091	29,628,486	82.740	46.25	46.16	46.36	45.30	46.33	644,989	45.936	2.97%
2011-12-30	80.90	80.90	80.95	80.40	80.95	73,900	5,965,230	80.720	44.91	44.91	44.94	44.64	44.94	133,108	44.815	1.25%
2011-12-29	79.90	79.85	80.00	79.40	80.00	60,400	4,821,645	79.829	44.36	44.33	44.42	44.08	44.42	108,792	44.320	-0.37%
2011-12-28	80.20	80.20	80.50	80.05	81.30	85,623	6,877,166	80.319	44.53	44.53	44.69	44.44	45.14	154,223	44.592	-1.84%
2011-12-23	81.70	81.60	81.70	80.40	81.90	291,758	23,698,506	81.227	45.36	45.30	45.36	44.64	45.47	525,511	45.096	3.61%
2011-12-22	78.85	78.80	78.90	78.60	79.30	107,120	8,458,137	78.959	43.78	43.75	43.80	43.64	44.03	192,943	43.837	-0.19%
2011-12-21	79.00	78.90	79.00	78.30	79.50	207,400	16,360,510	78.884	43.86	43.80	43.86	43.47	44.14	373,566	43.795	1.15%
2011-12-20	78.10	78.15	78.20	77.50	78.50	120,604	9,421,529	78.120	43.36	43.39	43.42	43.03	43.58	217,230	43.371	0.00%
2011-12-19	78.10	78.00	78.30	77.50	79.45	360,311	28,153,006	78.135	43.36	43.30	43.47	43.03	44.11	648,988	43.380	-1.58%
2011-12-16	79.35	79.40	79.45	78.20	79.50	574,176	45,245,017	78.800	44.05	44.08	44.11	43.42	44.14	1,034,199	43.749	0.00%
2011-12-15	79.35	79.30	79.35	78.60	79.40	714,014	56,449,741	79.060	44.05	44.03	44.05	43.64	44.08	1,286,073	43.893	-2.40%
2011-12-14	81.30	81.25	81.35	80.50	81.90	620,550	50,491,750	81.366	45.14	45.11	45.16	44.69	45.47	1,117,727	45.174	-2.63%
2011-12-13	83.50	83.35	83.55	83.15	85.50	193,253	16,138,266	83.508	46.36	46.28	46.39	46.16	47.47	348,085	46.363	-2.34%
2011-12-12	85.50	85.35	85.50	85.35	86.75	79,550	6,849,686	86.105	47.47	47.39	47.47	47.39	48.16	143,284	47.805	1.06%
2011-12-09	84.60	84.60	84.65	84.50	85.90	184,114	15,634,733	84.919	46.97	46.97	47.00	46.91	47.69	331,624	47.146	-4.19%
2011-12-08	88.30	88.15	88.20	87.55	88.90	110,899	9,771,267	88.110	49.02	48.94	48.97	48.61	49.36	199,750	48.918	-0.11%
2011-12-07	88.40	88.25	88.45	86.95	88.50	171,410	15,061,524	87.868	49.08	49.00	49.11	48.27	49.13	308,742	48.784	0.91%
2011-12-06	87.60	87.55	87.65	86.90	88.00	528,226	46,300,705	87.653	48.63	48.61	48.66	48.25	48.86	951,434	48.664	0.86%
2011-12-05	86.85	86.80	87.00	85.15	87.00	225,600	19,394,380	85.968	48.22	48.19	48.30	47.27	48.30	406,348	47.729	2.30%
2011-12-02	84.90	84.90	85.10	83.65	85.00	193,350	16,290,895	84.256	47.14	47.14	47.25	46.44	47.19	348,260	46.778	-0.29%
2011-12-01	85.15	85.15	85.20	84.25	86.00	560,805	47,680,173	85.021	47.27	47.27	47.30	46.77	47.75	1,010,115	47.203	4.86%
2011-11-30	81.20	81.15	81.20	81.05	83.00	251,200	20,475,895	81.512	45.08	45.05	45.08	45.00	46.08	452,458	45.255	-2.35%
2011-11-29	83.15	83.05	83.15	82.40	83.70	199,821	16,613,989	83.144	46.16	46.11	46.16	45.75	46.47	359,915	46.161	0.30%
2011-11-28	82.90	82.90	83.15	82.35	83.80	105,900	8,825,180	83.335	46.03	46.03	46.16	45.72	46.52	190,746	46.267	2.22%
2011-11-25	81.10	81.05	81.20	81.00	83.40	526,641	42,939,306	81.534	45.03	45.00	45.08	44.97	46.30	948,579	45.267	-2.58%
2011-11-24	83.25	83.00	83.30	81.50	83.60	274,424	22,712,908	82.766	46.22	46.08	46.25	45.25	46.41	494,289	45.951	0.48%
2011-11-23	82.85	82.80	82.85	82.60	84.30	694,710	57,712,984	83.075	46.00	45.97	46.00	45.86	46.80	1,251,303	46.122	-3.77%
2011-11-22	86.10	86.10	86.15	84.50	86.30	196,560	16,812,462	85.533	47.80	47.80	47.83	46.91	47.91	354,041	47.487	0.70%
2011-11-21	85.50	85.40	85.50	85.15	86.05	288,010	24,662,624	85.631	47.47	47.41	47.47	47.27	47.77	518,760	47.541	-2.56%
2011-11-18	87.75	87.55	87.60	87.45	88.35	387,218	34,000,609	87.807	48.72	48.61	48.63	48.55	49.05	697,452	48.750	-3.09%
2011-11-17	90.55	90.50	90.55	88.45	90.90	192,712	17,396,216	90.271	50.27	50.24	50.27	49.11	50.47	347,110	50.117	1.74%
2011-11-16	89.00	88.95	89.05	88.70	91.00	698,541	62,411,035	89.345	49.41	49.38	49.44	49.25	50.52	1,258,203	49.603	-3.47%
2011-11-15	92.20	92.20	92.25	91.80	92.80	127,113	11,713,204	92.148	51.19	51.19	51.22	50.97	51.52	228,954	51.160	-1.23%
2011-11-14	93.35	93.35	93.40	93.00	93.95	160,039	14,958,819	93.470	51.83	51.83	51.85	51.63	52.16	288,260	51.893	0.91%
2011-11-11	93.50	93.45	93.50	93.20	94.20	215,005	20,155,476	93.744	51.36	51.33	51.36	51.20	51.75	391,406	51.495	1.30%
2011-11-10	92.30	92.20	92.35	91.90	93.25	682,108	63,215,541	92.677	50.70	50.65	50.73	50.48	51.22	1,241,745	50.909	-5.67%
2011-11-09	97.85	97.80	97.90	97.50	99.00	95,067	9,300,378	97.830	53.75	53.72	53.78	53.56	54.38	173,065	53.739	2.35%
2011-11-08	95.60	95.60	95.65	95.50	97.20	307,110	29,599,151	96.380	52.51	52.51	52.54	52.46	53.39	559,079	52.943	-1.44%
2011-11-07	97.00	96.55	97.00	96.45	99.00	183,600	17,912,006	97.560	53.28	53.04	53.28	52.98	54.38	334,235	53.591	-2.66%
2011-11-04	99.65	99.60	99.65	99.30	100.0	669,758	66,760,465	99.678	54.74	54.71	54.74	54.55	54.93	1,219,263	54.755	4.89%
2011-11-03	95.00	94.90	94.95	94.95	96.55	558,253	53,384,476	95.628	52.18	52.13	52.16	52.16	53.04	1,016,273	52.530	-2.66%
2011-11-02	97.60	97.55	97.60	94.90	97.95	503,448	48,750,738	96.834	53.61	53.59	53.61	52.13	53.81	916,503	53.192	-3.27%
2011-11-01	100.9	100.8	100.9	100.5	102.7	122,419	12,423,316	101.48	55.43	55.37	55.43	55.21	56.41	222,858	55.745	-3.72%
2011-10-31	104.8	104.6	105.0	103.9	106.9	120,394	12,617,675	104.80	57.57	57.46	57.68	57.07	58.72	219,172	57.570	-2.06%
2011-10-28	107.0	107.0	107.2	106.5	108.6	709,474	76,143,693	107.32	58.78	58.78	58.89	58.50	59.66	1,291,564	58.955	3.28%
2011-10-27	103.6	103.5	103.8	100.5	103.8	443,458	45,376,683	102.32	56.91	56.85	57.02	55.21	57.02	807,294	56.208	3.60%
2011-10-26	100.0	100.0	100.1	98.00	100.0	123,214	12,211,279	99.106	54.93	54.93	54.99	53.83	54.93	224,305	54.440	-0.20%
2011-10-25	100.2	100.2	100.3	99.65	100.9	431,400	43,201,190	100.14	55.04	55.04	55.10	54.74	55.43	785,343	55.009	1.78%
2011-10-24	98.45	98.45	98.50	97.55	98.60	208,104	20,434,721	98.195	54.08	54.08	54.11	53.59	54.16	378,843	53.940	2.98%
2011-10-21	95.60	95.60	95.75	94.95	95.95	35,003	3,340,861	95.445	52.51	52.51	52.60	52.16	52.71	63,721	52.429	0.63%
2011-10-20	95.00	95.00	95.35	93.80	95.00	102,688	9,679,873	94.265	52.18	52.18	52.38	51.53	52.18	186,939	51.781	-1.66%
2011-10-19	96.60	96.60	96.80	96.40	97.10	208,727	20,201,857	96.786	53.06	53.06	53.17	52.95	53.34	379,978	53.166	3.98%
2011-10-18	92.90	92.85	92.90	92.85	94.05	308,472	28,803,592	93.375	51.03	51.00	51.03	51.00	51.66	561,559	51.292	-7.01%
2011-10-17	99.90	99.90	100.0	98.60	99.90	414,568	41,219,979	99.429	54.88	54.88	54.93	54.16	54.88	754,701	54.618	5.16%
2011-10-14	95.00	94.90	95.00	93.80	95.80	137,592	12,982,020	94.352	52.18	52.13	52.18	51.53	52.62	250,480	51.829	-2.66%
2011-10-13	97.60	97.60	97.80	96.90	97.80	465,078	45,234,907	97.263	53.61	53.61	53.72	53.23	53.72	846,652	53.428	4.72%
2011-10-12	93.20	93.20	93.30	91.85	93.50	120,057	11,119,649	92.620	51.20	51.20	51.25	50.45	51.36	218,558	50.877	1.36%
2011-10-11	91.95	91.95	92.10	91.85	93.55	230,456	21,330,337	92.557	50.51	50.51	50.59	50.45	51.39	419,534	50.843	1.83%
2011-10-10	90.30	90.25	90.30	89.65	91.05	125,156	11,267,897	90.031	49.60	49.58	49.60	49.25	50.02	227,841	49.455	-0.77%
2011-10-07	91.00	90.95	91.00	90.20	91.80	264,626	24,088,032	91.027	49.99	49.96	49.99	49.55	50.43	481,739	50.002	2.02%
2011-10-06	89.20	89.10	89.20	88.25	89.30	446,357	39,622,465	88.769	49.00	48.94	49.00	48.48	49.05	812,572	48.762	8.25%
2011-10-04	82.40	82.35	82.40	82.20	85.00	377,670	31,447,012	83.266	45.26	45.24	45.26	45.15	46.69	687,530	45.739	-4.57%
2011-10-03	86.35	86.30	86.35	86.20	90.00	351,975	30,575,110	86.867	47.43	47.41	47.43	47.35	49.44	640,754	47.717	-5.06%
2011-09-30	90.95	90.80	90.95	90.50	92.95	149,266	13,599,106	91.107	49.96	49.88	49.96	49.71	51.06	271,732	50.046	-2.20%
2011-09-28	93.00	93.05	93.15	91.65	93.20	304,500	28,110,590	92.317	51.09	51.11	51.17	50.34	51.20	554,328	50.711	0.98%
2011-09-27	92.10	92.10	92.15	88.95	92.10	445,647	40,586,493	91.073	50.59	50.59	50.62	48.86	50.59	811,279	50.028	8.04%
2011-09-26	85.25	85.20	85.40	83.35	87.90	528,709	45,017,386	85.146	46.83	46.80	46.91	45.79	48.28	962,490	46.772	-3.29%
2011-09-23	88.15	88.15	88.25	86.65	89.15	653,206	57,109,744	87.430	48.42	48.42	48.48	47.60	48.97	1,189,131	48.026	-2.06%
2011-09-22	90.00	90.00	90.05	90.00	92.90	726,983	66,503,652	91.479	49.44	49.44	49.47	49.44	51.03	1,323,438	50.251	-7.60%
2011-09-21	97.40	97.30	97.60	96.90	98.00	97,200	9,449,605	97.218	53.50	53.45	53.61	53.23	53.83	176,948	53.403	0.10%
2011-09-20	97.30	97.10	97.30	96.00	97.35	79,100	7,654,360	96.768	53.45	53.34	53.45	52.73	53.48	143,998	53.156	0.41%
2011-09-19	96.90	96.75	96.90	96.65	99.25	229,400	22,277,135	97.110	53.23	53.15	53.23	53.09	54.52	417,612	53.344	-4.72%
2011-09-16	101.7	101.5	101.7	101.4	102.0	597,487	60,728,205	101.64	55.87	55.76	55.87	55.70	56.03	1,087,697	55.832	6.05%
2011-09-15	95.90	95.50	95.85	94.65	96.40	102,313	9,779,190	95.581	52.68	52.46	52.65	51.99	52.95	186,256	52.504	0.52%
2011-09-14	95.40	95.30	95.40	93.15	96.30	289,991	27,458,513	94.687	52.40	52.35	52.40	51.17	52.90	527,915	52.013	0.47%
2011-09-12	94.95	94.80	94.95	94.80	97.00	845,726	81,142,119	95.944	52.16	52.07	52.16	52.07	53.28	1,539,604	52.703	-5.99%
2011-09-09	101.0	101.0	101.2	100.5	102.0	39,797	4,034,123	101.37	55.48	55.48	55.59	55.21	56.03	72,449	55.683	-0.79%
2011-09-08	101.8	101.8	101.9	101.6	102.8	111,921	11,422,192	102.06	55.92	55.92	55.98	55.81	56.47	203,747	56.061	0.79%
2011-09-07	101.0	101.0	101.1	99.40	101.0	115,442	11,583,601	100.34	55.48	55.48	55.54	54.60	55.48	210,157	55.119	1.61%
2011-09-06	99.40	99.35	99.40	98.20	99.45	377,684	37,343,957	98.876	54.60	54.57	54.60	53.94	54.63	687,556	54.314	-1.00%
2011-09-05	100.4	100.2	100.4	99.90	101.6	249,998	25,127,139	100.51	55.15	55.04	55.15	54.88	55.81	455,110	55.211	-3.09%
2011-09-02	103.6	103.4	103.9	103.3	105.1	85,800	8,903,840	103.77	56.91	56.80	57.07	56.74	57.73	156,195	57.005	-2.17%
2011-09-01	105.9	105.9	106.0	105.9	107.3	172,847	18,439,169	106.68	58.17	58.17	58.23	58.17	58.94	314,660	58.600	0.86%
2011-08-31	105.0	105.0	105.1	103.9	105.0	96,044	10,043,358	104.57	57.68	57.68	57.73	57.07	57.68	174,844	57.442	0.48%
2011-08-30	104.5	104.5	104.9	104.5	105.5	274,400	28,834,670	105.08	57.40	57.40	57.62	57.40	57.95	499,532	57.723	2.45%
2011-08-29	102.0	102.0	102.5	101.3	103.0	111,005	11,290,210	101.71	56.03	56.03	56.30	55.65	56.58	202,079	55.870	0.79%
2011-08-26	101.2	101.1	101.5	100.9	102.8	79,800	8,086,500	101.33	55.59	55.54	55.76	55.43	56.47	145,272	55.664	-1.94%
2011-08-25	103.2	103.0	103.1	102.5	103.5	316,127	32,525,166	102.89	56.69	56.58	56.63	56.30	56.85	575,494	56.517	2.48%
2011-08-24	100.7	100.6	100.8	100.6	102.5	113,061	11,456,297	101.33	55.32	55.26	55.37	55.26	56.30	205,822	55.661	-1.08%
2011-08-23	101.8	101.8	101.9	99.30	101.8	188,215	18,925,030	100.55	55.92	55.92	55.98	54.55	55.92	342,637	55.234	1.09%
2011-08-22	100.7	100.6	100.9	99.00	100.8	369,249	36,801,491	99.666	55.32	55.26	55.43	54.38	55.37	672,200	54.748	0.43%
2011-08-19	101.3	101.1	101.3	101.2	103.6	650,910	66,294,444	101.85	55.08	54.97	55.08	55.03	56.33	1,197,103	55.379	-6.12%
2011-08-18	107.9	107.9	108.1	107.8	110.2	296,358	32,309,181	109.02	58.67	58.67	58.78	58.61	59.92	545,038	59.279	-0.92%
2011-08-17	108.9	109.0	109.1	107.4	109.6	294,097	31,965,056	108.69	59.21	59.27	59.32	58.40	59.59	540,880	59.098	1.68%
2011-08-16	107.1	107.1	107.2	106.6	108.6	323,320	34,769,571	107.54	58.23	58.23	58.29	57.96	59.05	594,625	58.473	1.61%
2011-08-15	105.4	105.3	105.5	104.1	106.1	361,559	38,077,850	105.32	57.31	57.26	57.36	56.60	57.69	664,951	57.264	3.33%
2011-08-12	102.0	101.9	102.0	101.0	103.7	373,230	38,291,744	102.60	55.46	55.41	55.46	54.92	56.39	686,415	55.785	1.69%
2011-08-11	100.3	100.3	100.4	98.80	101.0	563,878	56,473,560	100.15	54.54	54.54	54.59	53.72	54.92	1,037,040	54.456	-3.93%
2011-08-10	104.4	104.2	104.4	103.6	107.0	382,638	40,284,831	105.28	56.77	56.66	56.77	56.33	58.18	703,718	57.246	3.78%
2011-08-09	100.6	100.1	100.2	97.00	105.2	962,234	96,621,842	100.41	54.70	54.43	54.48	52.74	57.20	1,769,665	54.599	-6.51%
2011-08-08	107.6	107.6	107.8	105.1	108.9	575,303	61,273,904	106.51	58.51	58.51	58.61	57.15	59.21	1,058,052	57.912	-4.36%
2011-08-05	112.5	112.2	112.5	111.0	113.0	768,106	85,962,359	111.91	61.17	61.01	61.17	60.35	61.44	1,412,640	60.852	-4.66%
2011-08-04	118.0	118.0	118.1	117.3	119.0	580,240	68,562,569	118.16	64.16	64.16	64.22	63.78	64.70	1,067,132	64.249	-1.58%
2011-08-03	119.9	119.9	120.1	118.3	120.4	822,320	97,974,453	119.14	65.19	65.19	65.30	64.32	65.47	1,512,347	64.783	-2.84%
2011-08-02	123.4	123.4	123.9	123.0	125.0	625,820	77,473,200	123.79	67.10	67.10	67.37	66.88	67.97	1,150,959	67.312	-2.60%
2011-08-01	126.7	126.6	126.7	126.4	127.6	245,018	31,176,306	127.24	68.89	68.84	68.89	68.73	69.38	450,618	69.186	0.96%
2011-07-29	125.5	125.5	125.6	124.8	126.8	369,800	46,417,270	125.52	68.24	68.24	68.29	67.86	68.95	680,107	68.250	-0.95%
2011-07-28	126.7	126.7	126.8	125.0	126.9	563,272	71,100,633	126.23	68.89	68.89	68.95	67.97	69.00	1,035,926	68.635	-1.93%
2011-07-27	129.2	129.1	129.2	129.0	129.7	128,560	16,618,183	129.26	70.25	70.20	70.25	70.14	70.52	236,437	70.286	-1.37%
2011-07-26	131.0	131.0	131.1	129.7	131.0	32,145	4,200,158	130.66	71.23	71.23	71.28	70.52	71.23	59,119	71.046	1.00%
2011-07-25	129.7	129.7	129.8	129.3	130.8	98,366	12,767,791	129.80	70.52	70.52	70.58	70.31	71.12	180,907	70.577	-1.97%
2011-07-22	132.3	132.2	132.4	131.9	132.5	169,130	22,387,122	132.37	71.94	71.88	71.99	71.72	72.05	311,051	71.973	1.77%
2011-07-21	130.0	130.0	130.2	129.8	130.5	59,893	7,792,074	130.10	70.69	70.69	70.79	70.58	70.96	110,151	70.740	0.00%
2011-07-20	130.0	130.0	130.1	129.7	130.6	104,654	13,612,890	130.08	70.69	70.69	70.74	70.52	71.01	192,471	70.727	1.17%
2011-07-19	128.5	128.4	128.5	127.0	128.5	155,378	19,849,258	127.75	69.87	69.82	69.87	69.05	69.87	285,759	69.462	-0.62%
2011-07-18	129.3	129.2	129.3	129.1	130.0	31,382	4,064,764	129.53	70.31	70.25	70.31	70.20	70.69	57,715	70.428	-0.84%
2011-07-15	130.4	130.0	130.5	129.7	130.5	76,723	9,967,598	129.92	70.90	70.69	70.96	70.52	70.96	141,103	70.641	-1.06%
2011-07-14	131.8	131.8	131.9	131.0	132.0	106,707	14,036,551	131.54	71.66	71.66	71.72	71.23	71.77	196,247	71.525	0.00%
2011-07-13	131.8	131.6	131.8	129.1	131.9	90,814	11,896,384	131.00	71.66	71.56	71.66	70.20	71.72	167,018	71.228	2.17%
2011-07-12	129.0	128.4	129.1	128.5	131.4	429,300	55,704,290	129.76	70.14	69.82	70.20	69.87	71.45	789,535	70.553	-3.95%
2011-07-11	134.3	134.3	134.4	134.0	136.0	108,059	14,562,385	134.76	73.02	73.02	73.08	72.86	73.95	198,734	73.276	-2.11%
2011-07-08	137.2	137.3	137.4	137.1	137.9	225,092	30,914,213	137.34	74.60	74.66	74.71	74.55	74.98	413,972	74.677	0.44%
2011-07-07	136.6	136.6	136.7	136.3	137.0	94,287	12,885,304	136.66	74.27	74.27	74.33	74.11	74.49	173,405	74.307	0.22%
2011-07-06	136.3	136.2	136.3	136.2	137.4	252,850	34,606,339	136.87	74.11	74.06	74.11	74.06	74.71	465,022	74.419	-0.29%
2011-07-05	136.7	136.7	136.8	136.5	137.9	173,498	23,730,838	136.78	74.33	74.33	74.38	74.22	74.98	319,084	74.372	-0.07%
2011-07-04	136.8	136.8	136.9	136.8	138.0	798,451	109,652,711	137.33	74.38	74.38	74.44	74.38	75.04	1,468,449	74.672	3.87%
2011-06-30	131.7	131.8	131.9	130.0	131.8	178,906	23,550,724	131.64	71.61	71.66	71.72	70.69	71.66	329,030	71.576	1.31%
2011-06-29	130.0	129.9	130.0	128.8	130.0	143,786	18,630,351	129.57	70.69	70.63	70.69	70.03	70.69	264,440	70.452	1.56%
2011-06-28	128.0	127.4	128.0	127.2	128.0	64,814	8,268,820	127.58	69.60	69.27	69.60	69.16	69.60	119,201	69.369	1.19%
2011-06-27	126.5	126.5	126.7	126.0	126.6	102,300	12,926,270	126.36	68.78	68.78	68.89	68.51	68.84	188,142	68.705	-1.48%
2011-06-24	128.4	128.2	128.4	128.0	129.0	109,902	14,114,434	128.43	69.82	69.71	69.82	69.60	70.14	202,123	69.831	0.08%
2011-06-23	128.3	128.3	128.6	127.5	129.8	57,408	7,358,438	128.18	69.76	69.76	69.92	69.33	70.58	105,580	69.695	-1.31%
2011-06-22	130.0	130.0	130.1	129.8	131.0	239,745	31,198,261	130.13	70.69	70.69	70.74	70.58	71.23	440,920	70.757	1.72%
2011-06-21	127.8	127.6	127.8	126.1	128.3	216,683	27,502,049	126.92	69.49	69.38	69.49	68.57	69.76	398,506	69.013	4.33%
2011-06-20	122.5	122.5	122.6	122.2	125.0	130,014	16,046,567	123.42	66.61	66.61	66.66	66.44	67.97	239,112	67.109	-1.29%
2011-06-17	124.1	124.2	124.4	123.9	126.5	165,573	20,733,574	125.22	67.48	67.53	67.64	67.37	68.78	304,509	68.089	-1.35%
2011-06-16	125.8	125.7	126.1	125.7	127.9	209,326	26,379,038	126.02	68.40	68.35	68.57	68.35	69.54	384,976	68.521	-2.40%
2011-06-15	128.9	128.8	128.9	128.8	129.8	80,876	10,442,406	129.12	70.09	70.03	70.09	70.03	70.58	148,741	70.205	0.23%
2011-06-14	128.6	128.6	128.7	125.9	128.8	120,429	15,443,550	128.24	69.92	69.92	69.98	68.46	70.03	221,484	69.728	1.82%
2011-06-13	126.3	126.2	126.3	125.8	126.4	198,663	25,063,180	126.16	68.67	68.62	68.67	68.40	68.73	365,365	68.598	-1.25%
2011-06-10	127.9	127.9	128.0	127.7	129.3	200,715	25,770,283	128.39	69.54	69.54	69.60	69.44	70.31	369,139	69.812	-1.31%
2011-06-09	129.6	129.5	129.6	128.5	129.7	125,274	16,147,412	128.90	70.47	70.41	70.47	69.87	70.52	230,394	70.086	1.01%
2011-06-08	128.3	128.2	128.3	128.2	129.0	427,389	54,992,005	128.67	69.76	69.71	69.76	69.71	70.14	786,020	69.963	-1.69%
2011-06-07	130.5	130.3	130.4	129.6	131.0	401,846	52,261,270	130.05	70.96	70.85	70.90	70.47	71.23	739,044	70.715	-1.58%
2011-06-03	132.6	132.5	132.6	132.3	133.3	280,540	37,242,389	132.75	72.10	72.05	72.10	71.94	72.48	515,947	72.183	0.15%
2011-06-02	132.4	132.3	132.4	131.9	133.0	1,202,313	159,387,782	132.57	71.99	71.94	71.99	71.72	72.32	2,211,200	72.082	-4.20%
2011-06-01	138.2	138.0	138.2	138.0	139.0	68,774	9,505,817	138.22	75.14	75.04	75.14	75.04	75.58	126,484	75.154	-0.22%
2011-05-31	138.5	138.4	138.5	136.5	138.5	123,606	16,999,536	137.53	75.31	75.25	75.31	74.22	75.31	227,326	74.780	1.84%
2011-05-30	136.0	136.0	136.2	135.0	137.5	100,050	13,603,056	135.96	73.95	73.95	74.06	73.40	74.76	184,004	73.928	0.67%
2011-05-27	135.1	135.0	135.1	134.9	136.0	102,489	13,870,864	135.34	73.46	73.40	73.46	73.35	73.95	188,490	73.589	-0.66%
2011-05-26	136.0	136.1	136.3	135.8	136.7	54,314	7,386,787	136.00	73.95	74.00	74.11	73.84	74.33	99,890	73.949	0.74%
2011-05-25	135.0	134.9	135.0	133.8	136.0	189,011	25,412,383	134.45	73.40	73.35	73.40	72.75	73.95	347,614	73.105	-1.46%
2011-05-24	137.0	136.9	137.0	136.1	137.4	152,536	20,868,879	136.81	74.49	74.44	74.49	74.00	74.71	280,532	74.390	-0.51%
2011-05-23	137.7	137.7	137.8	137.3	139.5	98,031	13,514,047	137.85	74.87	74.87	74.93	74.66	75.85	180,291	74.957	-1.99%
2011-05-20	140.5	140.4	140.6	140.0	140.9	286,556	40,223,707	140.37	76.40	76.34	76.45	76.12	76.61	527,011	76.324	1.08%
2011-05-19	139.0	139.1	139.2	138.8	139.5	69,000	9,609,610	139.27	75.58	75.63	75.69	75.47	75.85	126,899	75.726	0.72%
2011-05-18	138.0	138.0	138.1	137.6	139.1	46,575	6,438,411	138.24	75.04	75.04	75.09	74.82	75.63	85,657	75.165	0.29%
2011-05-17	137.6	137.6	137.8	137.0	138.1	122,611	16,852,150	137.44	74.82	74.82	74.93	74.49	75.09	225,497	74.734	-0.15%
2011-05-16	137.8	137.8	138.0	136.7	138.4	206,217	28,427,479	137.85	74.93	74.93	75.04	74.33	75.25	379,258	74.955	-2.17%
2011-05-13	141.9	141.9	142.0	140.9	142.0	194,040	27,406,214	141.24	76.59	76.59	76.64	76.05	76.64	359,520	76.230	0.64%
2011-05-12	141.0	141.0	141.1	140.4	141.8	298,841	42,192,510	141.19	76.10	76.10	76.15	75.78	76.53	553,697	76.201	-1.54%
2011-05-11	143.2	143.2	143.4	142.7	144.1	806,845	115,622,390	143.30	77.29	77.29	77.40	77.02	77.77	1,494,935	77.343	2.07%
2011-05-09	140.3	140.3	140.4	139.1	140.5	871,318	122,003,414	140.02	75.72	75.72	75.78	75.07	75.83	1,614,392	75.572	4.16%
2011-05-06	134.7	134.7	134.8	133.8	135.0	148,088	19,926,051	134.56	72.70	72.70	72.75	72.21	72.86	274,380	72.622	-1.75%
2011-05-05	137.1	136.6	137.1	136.0	137.8	111,794	15,302,622	136.88	74.00	73.73	74.00	73.40	74.37	207,134	73.878	0.44%
2011-05-04	136.5	136.4	136.5	135.0	137.2	271,889	37,057,503	136.30	73.67	73.62	73.67	72.86	74.05	503,760	73.562	-3.60%
2011-05-03	141.6	141.5	141.6	140.6	142.0	787,234	111,487,070	141.62	76.42	76.37	76.42	75.88	76.64	1,458,600	76.434	3.36%
2011-04-29	137.0	137.0	137.1	137.0	137.6	139,096	19,096,950	137.29	73.94	73.94	74.00	73.94	74.27	257,719	74.100	-0.44%
2011-04-28	137.6	137.6	137.7	137.4	138.2	152,276	20,968,198	137.70	74.27	74.27	74.32	74.16	74.59	282,139	74.319	0.22%
2011-04-27	137.3	137.2	137.3	137.0	138.2	297,032	40,935,459	137.81	74.10	74.05	74.10	73.94	74.59	550,346	74.381	0.81%
2011-04-26	136.2	136.1	136.4	135.5	136.3	127,637	17,346,572	135.91	73.51	73.46	73.62	73.13	73.56	236,488	73.351	-0.15%
2011-04-21	136.4	136.4	136.5	135.4	136.5	372,434	50,663,884	136.03	73.62	73.62	73.67	73.08	73.67	690,052	73.420	1.04%
2011-04-20	135.0	134.9	135.0	132.6	135.0	332,264	44,541,002	134.05	72.86	72.81	72.86	71.57	72.86	615,624	72.351	3.21%
2011-04-19	130.8	130.7	130.8	130.5	131.2	577,160	75,447,066	130.72	70.60	70.54	70.60	70.43	70.81	1,069,371	70.553	-1.65%
2011-04-18	133.0	132.9	133.1	132.6	134.6	208,710	27,868,983	133.53	71.78	71.73	71.84	71.57	72.65	386,701	72.069	-1.63%
2011-04-15	135.2	135.1	135.2	134.4	135.4	151,990	20,532,160	135.09	72.97	72.92	72.97	72.54	73.08	281,610	72.910	2.42%
2011-04-14	132.0	132.0	132.3	132.0	133.0	352,909	46,708,451	132.35	71.24	71.24	71.40	71.24	71.78	653,875	71.433	-1.35%
2011-04-13	133.8	133.7	133.8	133.0	134.5	219,666	29,429,296	133.97	72.21	72.16	72.21	71.78	72.59	407,001	72.308	-0.82%
2011-04-12	134.9	134.9	135.0	134.4	136.6	141,457	19,065,261	134.78	72.81	72.81	72.86	72.54	73.73	262,094	72.742	-1.53%
2011-04-11	137.0	137.0	137.1	136.9	138.9	199,646	27,369,333	137.09	73.94	73.94	74.00	73.89	74.97	369,907	73.990	-1.01%
2011-04-08	138.4	138.4	138.6	137.1	138.8	168,660	23,203,733	137.58	74.70	74.70	74.81	74.00	74.91	312,496	74.253	0.29%
2011-04-07	138.0	138.0	138.2	137.8	138.5	103,349	14,265,447	138.03	74.48	74.48	74.59	74.37	74.75	191,487	74.498	0.66%
2011-04-06	137.1	137.1	137.3	136.9	138.9	244,183	33,516,211	137.26	74.00	74.00	74.10	73.89	74.97	452,426	74.081	-1.93%
2011-04-04	139.8	139.8	140.0	139.4	140.0	206,413	28,839,596	139.72	75.45	75.45	75.56	75.24	75.56	382,445	75.408	1.45%
2011-04-01	137.8	137.6	138.0	136.1	138.0	146,605	20,137,461	137.36	74.37	74.27	74.48	73.46	74.48	271,632	74.135	0.51%
2011-03-31	137.1	137.1	137.2	135.6	137.6	243,900	33,463,070	137.20	74.00	74.00	74.05	73.19	74.27	451,902	74.049	1.33%
2011-03-30	135.3	135.2	135.3	134.5	135.3	95,042	12,833,146	135.03	73.02	72.97	73.02	72.59	73.02	176,095	72.876	1.42%
2011-03-29	133.4	133.4	133.5	133.1	134.8	100,000	13,345,030	133.45	72.00	72.00	72.05	71.84	72.75	185,282	72.026	-1.69%
2011-03-28	135.7	135.7	135.9	135.1	136.6	75,056	10,172,836	135.54	73.24	73.24	73.35	72.92	73.73	139,065	73.152	-0.66%
2011-03-25	136.6	136.6	136.7	136.0	136.7	99,785	13,615,054	136.44	73.73	73.73	73.78	73.40	73.78	184,883	73.641	1.64%
2011-03-24	134.4	134.4	134.7	134.4	136.0	124,902	16,841,191	134.84	72.54	72.54	72.70	72.54	73.40	231,420	72.773	-1.18%
2011-03-23	136.0	136.0	136.1	135.0	138.0	109,164	14,787,172	135.46	73.40	73.40	73.46	72.86	74.48	202,261	73.109	-1.23%
2011-03-22	137.7	137.3	137.5	136.2	137.9	365,821	50,216,155	137.27	74.32	74.10	74.21	73.51	74.43	677,799	74.087	2.30%
2011-03-21	134.6	134.5	134.6	132.8	135.0	367,712	49,267,138	133.98	72.65	72.59	72.65	71.67	72.86	681,303	72.313	3.06%
2011-03-18	130.6	130.6	130.7	129.4	132.0	500,004	65,458,062	130.92	70.49	70.49	70.54	69.84	71.24	926,415	70.657	2.19%
2011-03-17	127.8	127.8	127.9	125.9	128.5	697,041	88,434,083	126.87	68.98	68.98	69.03	67.95	69.35	1,291,489	68.475	-0.39%
2011-03-16	128.3	128.3	128.5	126.2	130.0	798,398	102,109,985	127.89	69.25	69.25	69.35	68.11	70.16	1,479,285	69.027	-1.23%
2011-03-15	129.9	129.6	129.9	128.9	134.5	1,174,606	153,101,424	130.34	70.11	69.95	70.11	69.57	72.59	2,176,329	70.348	-5.18%
2011-03-14	137.0	137.0	137.3	135.0	137.8	533,568	72,696,641	136.25	73.94	73.94	74.10	72.86	74.37	988,603	73.535	-1.08%
2011-03-11	138.5	138.4	138.5	137.9	141.2	604,454	84,189,894	139.28	74.75	74.70	74.75	74.43	76.21	1,119,942	75.173	-2.26%
2011-03-10	141.7	141.6	141.7	141.5	143.2	306,016	43,462,738	142.03	76.48	76.42	76.48	76.37	77.29	566,991	76.655	-1.53%
2011-03-09	143.9	143.8	143.9	143.8	145.1	129,050	18,608,897	144.20	77.67	77.61	77.67	77.61	78.31	239,106	77.827	-0.90%
2011-03-08	145.2	145.1	145.2	143.1	146.1	137,160	19,832,386	144.59	78.37	78.31	78.37	77.23	78.85	254,132	78.040	-0.62%
2011-03-07	146.1	146.1	146.2	146.0	147.7	53,857	7,875,345	146.23	78.85	78.85	78.91	78.80	79.72	99,787	78.921	-1.28%
2011-03-04	148.0	147.9	148.0	147.8	148.5	419,614	62,155,977	148.13	79.88	79.82	79.88	79.77	80.15	777,468	79.947	2.35%
2011-03-03	144.6	144.6	144.7	144.0	146.0	116,756	16,887,721	144.64	78.04	78.04	78.10	77.72	78.80	216,327	78.066	-0.75%
2011-03-02	145.7	145.7	145.8	145.1	146.2	148,116	21,554,052	145.52	78.64	78.64	78.69	78.31	78.91	274,432	78.541	-0.88%
2011-03-01	147.0	147.0	147.1	146.4	147.2	184,480	27,092,545	146.86	79.34	79.34	79.39	79.01	79.45	341,808	79.263	0.96%
2011-02-28	145.6	145.5	145.6	144.2	145.6	153,004	22,196,952	145.07	78.58	78.53	78.58	77.83	78.58	283,488	78.299	-0.14%
2011-02-25	145.8	145.7	145.9	144.3	146.4	434,977	63,230,595	145.37	78.69	78.64	78.74	77.88	79.01	805,932	78.456	4.14%
2011-02-24	140.0	139.7	140.0	139.3	143.0	278,000	39,145,020	140.81	75.56	75.40	75.56	75.18	77.18	515,083	75.998	-2.51%
2011-02-23	143.6	143.5	143.6	142.3	144.1	198,320	28,358,110	142.99	77.50	77.45	77.50	76.80	77.77	367,450	77.175	-1.37%
2011-02-22	145.6	145.5	145.8	145.5	147.5	455,364	66,462,293	145.95	78.58	78.53	78.69	78.53	79.61	843,706	78.774	-1.60%
2011-02-21	149.0	148.8	149.0	146.7	149.1	396,574	58,960,731	148.68	79.86	79.76	79.86	78.63	79.92	739,872	79.690	-0.33%
2011-02-18	149.5	149.5	149.6	149.2	149.9	692,406	103,496,919	149.47	80.13	80.13	80.19	79.97	80.35	1,291,793	80.119	-0.13%
2011-02-17	149.7	149.8	149.9	149.2	150.2	842,938	126,138,480	149.64	80.24	80.29	80.35	79.97	80.51	1,572,634	80.208	1.22%
2011-02-16	147.9	147.9	148.1	146.6	148.0	773,327	114,001,143	147.42	79.27	79.27	79.38	78.58	79.33	1,442,764	79.016	3.43%
2011-02-15	143.0	142.9	143.0	142.4	143.8	250,030	35,783,136	143.12	76.65	76.59	76.65	76.33	77.08	466,471	76.710	0.85%
2011-02-14	141.8	141.8	141.9	140.6	142.0	346,203	49,022,497	141.60	76.01	76.01	76.06	75.36	76.11	645,897	75.898	2.46%
2011-02-11	138.4	138.2	138.4	136.4	138.8	1,493,545	205,029,330	137.28	74.18	74.08	74.18	73.11	74.40	2,786,445	73.581	-4.22%
2011-02-10	144.5	144.4	144.5	144.4	147.2	730,471	106,166,117	145.34	77.45	77.40	77.45	77.40	78.90	1,362,809	77.902	-2.36%
2011-02-09	148.0	148.0	148.1	147.9	149.4	674,756	100,082,480	148.32	79.33	79.33	79.38	79.27	80.08	1,258,864	79.502	-1.20%
2011-02-08	149.8	149.8	149.9	149.1	150.0	730,597	109,381,161	149.71	80.29	80.29	80.35	79.92	80.40	1,363,044	80.248	1.35%
2011-02-07	147.8	147.8	148.0	147.4	148.3	1,272,480	188,023,727	147.76	79.22	79.22	79.33	79.01	79.49	2,374,013	79.201	5.27%
2011-02-02	140.4	140.3	140.4	140.1	140.7	618,873	86,832,837	140.31	75.25	75.20	75.25	75.09	75.42	1,154,606	75.206	3.16%
2011-02-01	136.1	136.1	136.2	135.0	136.5	67,834	9,223,238	135.97	72.95	72.95	73.00	72.36	73.16	126,555	72.879	0.81%
2011-01-31	135.0	134.9	135.0	133.8	135.9	199,348	26,850,284	134.69	72.36	72.31	72.36	71.72	72.84	371,915	72.195	-1.96%
2011-01-28	137.7	137.6	137.7	137.5	138.3	311,443	42,972,322	137.98	73.81	73.75	73.81	73.70	74.13	581,046	73.957	0.51%
2011-01-27	137.0	136.9	137.0	136.6	137.3	173,650	23,787,430	136.98	73.43	73.38	73.43	73.22	73.59	323,972	73.424	0.37%
2011-01-26	136.5	136.3	136.5	136.1	137.5	86,306	11,779,113	136.48	73.16	73.06	73.16	72.95	73.70	161,018	73.154	-0.58%
2011-01-25	137.3	137.2	137.4	136.7	137.5	197,300	27,039,300	137.05	73.59	73.54	73.65	73.27	73.70	368,094	73.458	1.63%
2011-01-24	135.1	135.1	135.3	134.5	135.6	207,125	27,930,075	134.85	72.41	72.41	72.52	72.09	72.68	386,425	72.278	0.22%
2011-01-21	134.8	134.9	135.0	133.0	136.0	240,597	32,389,012	134.62	72.25	72.31	72.36	71.29	72.90	448,872	72.156	-0.88%
2011-01-20	136.0	136.0	136.1	135.8	137.3	249,590	33,990,230	136.18	72.90	72.90	72.95	72.79	73.59	465,650	72.995	-1.81%
2011-01-19	138.5	138.5	138.6	138.2	138.6	199,605	27,635,890	138.45	74.24	74.24	74.29	74.08	74.29	372,395	74.211	0.29%
2011-01-18	138.1	138.1	138.2	137.5	138.3	313,086	43,235,916	138.10	74.02	74.02	74.08	73.70	74.13	584,112	74.020	0.80%
2011-01-17	137.0	137.0	137.1	137.0	138.0	192,633	26,467,408	137.40	73.43	73.43	73.49	73.43	73.97	359,387	73.646	0.88%
2011-01-14	135.8	135.8	136.0	135.3	136.8	402,850	54,625,567	135.60	72.79	72.79	72.90	72.52	73.33	751,580	72.681	-1.02%
2011-01-13	137.2	137.2	137.4	137.0	138.4	246,253	33,821,126	137.34	73.54	73.54	73.65	73.43	74.18	459,424	73.616	-0.58%
2011-01-12	138.0	137.5	138.2	136.7	138.5	189,065	26,003,328	137.54	73.97	73.70	74.08	73.27	74.24	352,731	73.720	1.10%
2011-01-11	136.5	136.3	136.5	136.0	137.2	219,992	30,009,579	136.41	73.16	73.06	73.16	72.90	73.54	410,430	73.117	-0.94%
2011-01-10	137.8	137.8	138.0	137.2	138.1	229,723	31,650,602	137.78	73.86	73.86	73.97	73.54	74.02	428,585	73.849	0.51%
2011-01-07	137.1	137.1	137.2	136.9	138.5	327,803	45,010,421	137.31	73.49	73.49	73.54	73.38	74.24	611,568	73.598	-1.65%
2011-01-06	139.4	139.3	139.4	137.8	139.5	971,352	134,597,553	138.57	74.72	74.67	74.72	73.86	74.77	1,812,211	74.273	4.11%
2011-01-05	133.9	133.9	134.0	133.3	134.6	172,390	23,057,043	133.75	71.77	71.77	71.82	71.45	72.15	321,621	71.690	-0.59%
2011-01-04	134.7	134.6	134.7	134.1	135.4	400,063	54,012,742	135.01	72.20	72.15	72.20	71.88	72.57	746,381	72.366	0.75%
2011-01-03	133.7	133.7	133.8	133.0	134.0	241,179	32,227,724	133.63	71.66	71.66	71.72	71.29	71.82	449,958	71.624	0.68%
2010-12-31	132.8	132.8	132.9	132.3	133.2	180,726	23,999,780	132.80	71.18	71.18	71.23	70.91	71.40	337,173	71.179	-0.30%
2010-12-30	133.2	133.0	133.2	132.6	133.2	294,680	39,165,692	132.91	71.40	71.29	71.40	71.07	71.40	549,772	71.240	0.23%
2010-12-29	132.9	132.8	132.9	132.3	132.9	349,700	46,388,130	132.65	71.23	71.18	71.23	70.91	71.23	652,421	71.102	0.30%
2010-12-28	132.5	132.5	132.6	131.5	132.6	397,768	52,487,881	131.96	71.02	71.02	71.07	70.48	71.07	742,099	70.729	-0.08%
2010-12-24	132.6	132.6	132.7	131.8	132.9	123,950	16,385,440	132.19	71.07	71.07	71.13	70.65	71.23	231,248	70.856	-0.45%
2010-12-23	133.2	133.1	133.2	132.0	133.2	735,413	97,771,722	132.95	71.40	71.34	71.40	70.75	71.40	1,372,029	71.261	1.29%
2010-12-22	131.5	131.4	131.5	131.1	132.3	817,847	107,563,743	131.52	70.48	70.43	70.48	70.27	70.91	1,525,823	70.496	0.00%
2010-12-21	131.5	131.5	131.6	130.1	131.7	457,304	59,997,353	131.20	70.48	70.48	70.54	69.73	70.59	853,173	70.323	1.47%
2010-12-20	129.6	129.6	129.8	128.8	130.4	660,206	85,265,929	129.15	69.47	69.47	69.57	69.04	69.89	1,231,719	69.225	-1.52%
2010-12-17	131.6	131.5	131.6	129.7	131.7	925,929	121,445,948	131.16	70.54	70.48	70.54	69.52	70.59	1,727,467	70.303	2.33%
2010-12-16	128.6	128.6	128.7	127.9	129.0	734,602	94,335,808	128.42	68.93	68.93	68.98	68.55	69.14	1,370,516	68.832	1.18%
2010-12-15	127.1	127.2	127.3	126.9	129.0	859,505	109,676,929	127.60	68.13	68.18	68.23	68.02	69.14	1,603,543	68.397	-1.47%
2010-12-14	129.0	129.0	129.2	128.0	129.5	687,438	88,276,103	128.41	69.14	69.14	69.25	68.61	69.41	1,282,524	68.830	-0.85%
2010-12-13	130.1	130.2	130.3	128.5	130.4	3,811,602	493,050,667	129.36	69.73	69.79	69.84	68.88	69.89	7,111,147	69.335	6.20%
2010-12-10	122.5	122.5	122.6	121.6	123.0	949,908	115,979,926	122.10	65.66	65.66	65.71	65.18	65.93	1,772,204	65.444	-0.41%
2010-12-09	123.0	123.1	123.2	121.6	123.2	4,066,880	496,767,070	122.15	65.93	65.98	66.04	65.18	66.04	7,587,409	65.473	5.31%
2010-12-08	116.8	116.7	116.8	116.3	117.4	981,958	114,679,265	116.79	62.61	62.55	62.61	62.34	62.93	1,831,998	62.598	-0.60%
2010-12-07	117.5	117.3	117.5	116.8	117.5	1,622,096	189,973,583	117.12	62.98	62.87	62.98	62.61	62.98	3,026,277	62.775	2.00%
2010-12-06	115.2	115.1	115.2	115.0	115.9	670,378	77,299,163	115.31	61.75	61.69	61.75	61.64	62.12	1,250,696	61.805	0.88%
2010-12-03	114.2	114.3	114.4	114.1	115.0	861,025	98,503,771	114.40	61.21	61.27	61.32	61.16	61.64	1,606,379	61.320	2.24%
2010-12-02	111.7	111.8	111.9	110.6	112.0	441,262	49,215,211	111.53	59.87	59.93	59.98	59.28	60.03	823,244	59.782	2.29%
2010-12-01	109.2	109.1	109.2	107.2	109.5	390,277	42,236,714	108.22	58.53	58.48	58.53	57.46	58.69	728,124	58.008	0.00%
2010-11-30	109.2	109.1	109.2	108.8	110.2	468,572	51,175,018	109.21	58.53	58.48	58.53	58.32	59.07	874,195	58.540	-1.18%
2010-11-29	110.5	110.6	110.7	108.9	110.6	513,586	56,230,957	109.49	59.23	59.28	59.34	58.37	59.28	958,176	58.685	0.91%
2010-11-26	109.5	109.5	109.6	109.3	111.8	350,420	38,603,654	110.16	58.69	58.69	58.75	58.59	59.93	653,764	59.048	-1.26%
2010-11-25	110.9	110.8	110.9	110.6	111.5	388,940	43,262,575	111.23	59.44	59.39	59.44	59.28	59.76	725,629	59.621	0.45%
2010-11-24	110.4	110.3	110.4	109.6	111.1	582,253	64,273,267	110.39	59.17	59.12	59.17	58.75	59.55	1,086,285	59.168	-0.63%
2010-11-23	111.1	111.1	111.2	110.8	113.3	2,231,940	249,910,159	111.97	59.55	59.55	59.60	59.39	60.73	4,164,038	60.016	-5.53%
2010-11-22	117.6	117.5	117.6	116.1	117.8	1,101,700	128,796,400	116.91	63.03	62.98	63.03	62.23	63.14	2,055,396	62.663	-1.51%
2010-11-19	119.4	119.3	119.5	117.9	119.5	2,353,206	279,177,616	118.64	64.00	63.95	64.05	63.19	64.05	4,390,279	63.590	1.36%
2010-11-18	117.8	117.7	117.9	115.8	118.0	1,592,887	186,027,805	116.79	63.14	63.09	63.19	62.07	63.25	2,971,783	62.598	3.24%
2010-11-17	114.1	114.1	114.2	113.9	115.3	1,291,492	148,146,325	114.71	61.16	61.16	61.21	61.05	61.80	2,409,483	61.485	-1.81%
2010-11-16	116.2	116.3	116.4	115.0	116.9	1,956,663	226,784,700	115.90	62.28	62.34	62.39	61.64	62.66	3,650,465	62.125	1.75%
2010-11-15	114.2	114.2	114.3	113.3	114.5	1,081,823	123,247,202	113.93	61.21	61.21	61.27	60.73	61.37	2,018,312	61.064	1.43%
2010-11-12	113.6	113.5	113.9	113.5	115.9	1,429,547	163,218,611	114.18	60.35	60.30	60.51	60.30	61.57	2,690,871	60.656	-2.66%
2010-11-11	116.7	116.8	116.9	115.9	117.7	1,409,106	164,699,872	116.88	62.00	62.05	62.10	61.57	62.53	2,652,394	62.095	1.04%
2010-11-10	115.5	115.6	115.7	113.7	117.0	2,959,756	341,094,830	115.24	61.36	61.41	61.47	60.40	62.16	5,571,220	61.224	-1.37%
2010-11-09	117.1	117.1	117.3	116.7	118.2	3,135,402	368,507,591	117.53	62.21	62.21	62.32	62.00	62.79	5,901,843	62.439	2.09%
2010-11-08	114.7	114.7	114.8	112.7	115.0	3,836,033	436,982,773	113.92	60.94	60.94	60.99	59.87	61.09	7,220,658	60.518	5.81%
2010-11-05	108.4	108.4	108.5	107.0	109.2	7,113,075	769,263,261	108.15	57.59	57.59	57.64	56.84	58.01	13,389,113	57.454	8.94%
2010-11-04	99.50	99.45	99.50	98.70	99.55	1,518,177	150,514,297	99.141	52.86	52.83	52.86	52.44	52.89	2,857,701	52.670	2.52%
2010-11-03	97.05	97.00	97.05	97.00	97.35	876,882	85,147,152	97.102	51.56	51.53	51.56	51.53	51.72	1,650,576	51.586	-0.36%
2010-11-02	97.40	97.40	97.45	97.20	98.00	457,705	44,575,462	97.389	51.74	51.74	51.77	51.64	52.06	861,549	51.739	-0.97%
2010-11-01	98.35	98.30	98.35	98.30	98.60	1,067,470	105,021,400	98.383	52.25	52.22	52.25	52.22	52.38	2,009,325	52.267	0.82%
2010-10-29	97.55	97.55	97.60	97.25	98.00	941,486	91,810,602	97.517	51.82	51.82	51.85	51.66	52.06	1,772,182	51.807	0.36%
2010-10-28	97.20	97.20	97.25	96.80	97.50	387,098	37,575,772	97.070	51.64	51.64	51.66	51.43	51.80	728,644	51.569	-0.41%
2010-10-27	97.60	97.65	97.70	97.35	98.70	1,107,037	108,611,094	98.110	51.85	51.88	51.90	51.72	52.44	2,083,803	52.122	0.57%
2010-10-26	97.05	97.05	97.10	96.90	97.60	568,662	55,196,416	97.064	51.56	51.56	51.59	51.48	51.85	1,070,406	51.566	-0.36%
2010-10-25	97.40	97.35	97.40	97.00	97.75	479,184	46,690,953	97.438	51.74	51.72	51.74	51.53	51.93	901,980	51.765	-0.31%
2010-10-22	97.70	97.65	97.70	97.60	98.20	588,194	57,604,078	97.934	51.90	51.88	51.90	51.85	52.17	1,107,172	52.028	-0.71%
2010-10-21	98.40	98.40	98.45	97.50	98.45	2,374,521	232,691,193	97.995	52.28	52.28	52.30	51.80	52.30	4,469,618	52.061	2.55%
2010-10-20	95.95	95.90	95.95	94.95	96.20	548,000	52,351,078	95.531	50.97	50.95	50.97	50.44	51.11	1,031,514	50.752	-0.52%
2010-10-19	96.45	96.45	96.50	96.05	96.75	726,029	69,986,294	96.396	51.24	51.24	51.27	51.03	51.40	1,366,622	51.211	1.58%
2010-10-18	94.95	94.85	94.90	94.85	95.85	1,772,260	168,969,255	95.341	50.44	50.39	50.42	50.39	50.92	3,335,968	50.651	-1.50%
2010-10-15	96.40	96.30	96.40	95.95	96.70	2,000,574	192,682,067	96.313	51.21	51.16	51.21	50.97	51.37	3,765,729	51.167	-1.13%
2010-10-14	97.50	97.50	97.55	96.50	97.65	1,625,081	158,349,464	97.441	51.80	51.80	51.82	51.27	51.88	3,058,929	51.766	1.09%
2010-10-13	96.45	96.45	96.50	95.70	96.45	736,318	70,777,872	96.124	51.24	51.24	51.27	50.84	51.24	1,385,989	51.067	0.89%
2010-10-12	95.60	95.55	95.60	95.50	96.20	1,196,554	114,874,975	96.005	50.79	50.76	50.79	50.74	51.11	2,252,303	51.003	-0.26%
2010-10-11	95.85	95.80	95.85	95.80	96.20	1,877,277	180,035,207	95.902	50.92	50.89	50.92	50.89	51.11	3,533,644	50.949	-0.93%
2010-10-08	96.75	96.70	96.75	96.60	97.00	1,921,180	185,911,923	96.770	51.40	51.37	51.40	51.32	51.53	3,616,284	51.410	-1.02%
2010-10-07	97.75	97.75	97.80	97.70	98.10	1,182,621	115,726,791	97.856	51.93	51.93	51.96	51.90	52.12	2,226,076	51.987	-1.56%
2010-10-06	99.30	99.25	99.30	98.85	99.35	1,128,683	111,916,682	99.157	52.75	52.73	52.75	52.51	52.78	2,124,547	52.678	1.48%
2010-10-05	97.85	97.80	97.85	96.95	97.85	664,794	64,808,031	97.486	51.98	51.96	51.98	51.51	51.98	1,251,358	51.790	1.03%
2010-10-04	96.85	96.80	96.85	96.75	98.00	748,337	72,938,846	97.468	51.45	51.43	51.45	51.40	52.06	1,408,613	51.781	-0.46%
2010-09-30	97.30	97.25	97.40	97.15	98.00	596,967	58,141,909	97.396	51.69	51.66	51.74	51.61	52.06	1,123,685	51.742	-0.87%
2010-09-29	98.15	98.15	98.35	97.70	98.30	595,422	58,361,951	98.018	52.14	52.14	52.25	51.90	52.22	1,120,777	52.073	0.62%
2010-09-28	97.55	97.50	97.60	97.45	99.00	626,338	61,463,620	98.132	51.82	51.80	51.85	51.77	52.59	1,178,971	52.133	-1.46%
2010-09-27	99.00	99.00	99.05	98.65	99.50	1,375,083	136,036,239	98.929	52.59	52.59	52.62	52.41	52.86	2,588,352	52.557	2.48%
2010-09-24	96.60	96.60	96.65	96.40	97.00	3,605,073	348,556,318	96.685	51.32	51.32	51.35	51.21	51.53	6,785,916	51.365	-4.07%
2010-09-22	100.7	100.6	100.7	100.7	102.0	739,003	74,866,900	101.31	53.50	53.44	53.50	53.50	54.19	1,391,043	53.821	-0.10%
2010-09-21	100.8	100.7	100.8	100.6	101.5	948,754	95,734,288	100.91	53.55	53.50	53.55	53.44	53.92	1,785,863	53.607	2.60%
2010-09-20	98.25	98.25	98.35	98.00	98.95	1,184,123	116,426,620	98.323	52.20	52.20	52.25	52.06	52.57	2,228,903	52.235	-2.04%
2010-09-17	100.3	100.4	100.5	98.70	100.5	547,540	54,740,319	99.975	53.29	53.34	53.39	52.44	53.39	1,030,648	53.113	1.26%
2010-09-16	99.05	98.95	99.00	98.55	99.70	976,125	96,649,734	99.014	52.62	52.57	52.59	52.36	52.97	1,837,384	52.602	-2.22%
2010-09-15	101.3	101.0	101.1	100.6	102.0	782,680	79,069,190	101.02	53.82	53.66	53.71	53.44	54.19	1,473,258	53.670	-0.88%
2010-09-14	102.2	102.3	102.4	101.7	102.8	1,172,986	119,892,075	102.21	54.29	54.35	54.40	54.03	54.61	2,207,940	54.300	0.89%
2010-09-13	101.3	101.3	101.6	100.0	101.6	2,520,134	253,885,588	100.74	53.82	53.82	53.98	53.13	53.98	4,743,709	53.520	4.16%
2010-09-10	97.25	97.20	97.30	96.15	97.35	699,338	67,788,484	96.932	51.66	51.64	51.69	51.08	51.72	1,316,381	51.496	2.21%
2010-09-09	95.15	95.05	95.10	94.90	96.70	657,552	62,957,565	95.745	50.55	50.50	50.52	50.42	51.37	1,237,726	50.866	-0.78%
2010-09-08	95.90	95.80	95.90	95.00	96.90	923,166	88,356,207	95.710	50.95	50.89	50.95	50.47	51.48	1,737,698	50.847	-1.39%
2010-09-07	97.25	97.25	97.30	96.65	99.25	1,168,183	114,058,356	97.637	51.66	51.66	51.69	51.35	52.73	2,198,899	51.871	-1.57%
2010-09-06	98.80	98.75	98.85	98.00	98.95	2,431,303	239,333,715	98.438	52.49	52.46	52.51	52.06	52.57	4,576,501	52.296	4.72%
2010-09-03	94.35	94.35	94.40	93.60	94.60	1,612,352	151,887,388	94.202	50.12	50.12	50.15	49.73	50.26	3,034,969	50.046	2.28%
2010-09-02	92.25	92.30	92.35	91.35	92.30	2,409,061	221,280,012	91.853	49.01	49.04	49.06	48.53	49.04	4,534,634	48.798	4.95%
2010-09-01	87.90	87.75	87.80	87.00	88.60	1,130,842	99,317,973	87.827	46.70	46.62	46.64	46.22	47.07	2,128,611	46.659	1.21%
2010-08-31	86.85	86.70	86.90	86.50	88.45	1,557,965	135,747,551	87.131	46.14	46.06	46.17	45.95	46.99	2,932,595	46.289	-2.85%
2010-08-30	89.40	89.45	89.50	88.40	89.75	1,939,652	173,119,214	89.253	47.49	47.52	47.55	46.96	47.68	3,651,054	47.416	3.89%
2010-08-27	86.05	86.00	86.05	86.00	87.50	1,610,444	139,022,991	86.326	45.71	45.69	45.71	45.69	46.49	3,031,378	45.861	-1.77%
2010-08-26	87.60	87.40	87.55	86.50	87.95	2,038,676	177,868,074	87.247	46.54	46.43	46.51	45.95	46.72	3,837,449	46.351	0.81%
2010-08-25	86.90	86.90	86.95	86.20	87.30	4,989,479	433,803,750	86.944	46.17	46.17	46.19	45.79	46.38	9,391,817	46.190	-4.24%
2010-08-24	90.75	90.70	90.75	90.65	92.60	1,873,612	171,878,333	91.736	48.21	48.19	48.21	48.16	49.19	3,526,745	48.736	-2.26%
2010-08-23	92.85	92.75	92.80	91.80	94.20	2,108,604	196,445,914	93.164	49.33	49.27	49.30	48.77	50.04	3,969,076	49.494	0.54%
2010-08-20	92.35	92.30	92.35	92.20	93.30	2,784,691	257,765,410	92.565	49.06	49.04	49.06	48.98	49.57	5,241,691	49.176	-2.89%
2010-08-19	95.10	94.95	95.00	95.00	96.65	2,410,494	230,052,486	95.438	50.52	50.44	50.47	50.47	51.35	4,537,331	50.702	-1.25%
2010-08-18	96.30	96.30	96.35	96.00	98.70	3,296,755	321,187,736	97.425	51.16	51.16	51.19	51.00	52.44	6,205,562	51.758	-0.72%
2010-08-17	97.00	96.95	97.00	96.10	99.05	3,703,867	359,369,508	97.025	51.53	51.51	51.53	51.05	52.62	6,971,879	51.546	-2.90%
2010-08-16	99.90	99.80	99.85	99.70	100.9	3,477,203	347,927,072	100.06	53.07	53.02	53.05	52.97	53.60	6,545,223	53.157	-1.80%
2010-08-13	102.7	102.6	102.7	101.6	104.4	3,711,314	380,470,644	102.52	54.05	53.99	54.05	53.47	54.94	7,052,218	53.950	-1.63%
2010-08-12	104.4	104.3	104.5	103.7	107.5	4,777,242	500,888,736	104.85	54.94	54.89	54.99	54.57	56.57	9,077,689	55.178	-4.66%
2010-08-11	109.5	109.5	109.6	109.4	111.5	2,279,618	250,603,172	109.93	57.63	57.63	57.68	57.57	58.68	4,331,718	57.853	-1.26%
2010-08-10	110.9	110.8	110.9	110.4	112.4	1,814,962	202,068,212	111.33	58.36	58.31	58.36	58.10	59.15	3,448,781	58.591	-0.45%
2010-08-09	111.4	111.4	111.5	109.8	112.8	2,619,798	291,473,024	111.26	58.63	58.63	58.68	57.78	59.36	4,978,126	58.551	0.09%
2010-08-06	111.3	111.2	111.3	109.5	112.7	6,880,683	766,494,255	111.40	58.57	58.52	58.57	57.63	59.31	13,074,636	58.625	-10.10%
2010-08-05	123.8	123.5	123.6	122.5	123.8	311,601	38,385,007	123.19	65.15	64.99	65.05	64.47	65.15	592,102	64.828	1.31%
2010-08-04	122.2	122.2	122.3	122.0	123.8	988,124	121,152,240	122.61	64.31	64.31	64.36	64.20	65.15	1,877,628	64.524	-2.32%
2010-08-03	125.1	125.1	125.3	125.1	127.1	600,870	75,751,712	126.07	65.84	65.84	65.94	65.84	66.89	1,141,770	66.346	0.08%
2010-08-02	125.0	124.9	125.0	123.8	125.5	737,063	92,099,712	124.96	65.78	65.73	65.78	65.15	66.05	1,400,563	65.759	1.87%
2010-07-30	122.7	122.7	122.8	121.5	123.5	912,810	111,860,308	122.55	64.57	64.57	64.62	63.94	64.99	1,734,517	64.491	3.20%
2010-07-29	118.9	118.9	119.0	117.3	119.1	531,988	63,040,136	118.50	62.57	62.57	62.63	61.73	62.68	1,010,881	62.362	-0.92%
2010-07-28	120.0	119.8	120.0	117.0	120.8	1,477,896	176,210,402	119.23	63.15	63.05	63.15	61.57	63.57	2,808,290	62.747	5.17%
2010-07-27	114.1	114.1	114.2	113.6	114.4	302,882	34,544,676	114.05	60.05	60.05	60.10	59.78	60.20	575,535	60.022	0.71%
2010-07-26	113.3	113.0	113.2	113.0	114.7	561,900	64,077,020	114.04	59.63	59.47	59.57	59.47	60.36	1,067,719	60.013	-0.61%
2010-07-23	114.0	114.0	114.1	113.3	114.3	876,250	99,722,157	113.81	59.99	59.99	60.05	59.63	60.15	1,665,045	59.892	2.98%
2010-07-22	110.7	110.6	110.7	110.0	111.5	1,329,403	147,037,462	110.60	58.26	58.20	58.26	57.89	58.68	2,526,124	58.207	-2.21%
2010-07-21	113.2	113.2	113.3	111.4	113.4	402,032	45,304,405	112.69	59.57	59.57	59.63	58.63	59.68	763,939	59.304	2.82%
2010-07-20	110.1	110.1	110.3	109.8	111.4	1,944,089	214,546,732	110.36	57.94	57.94	58.05	57.78	58.63	3,694,147	58.077	-3.42%
2010-07-19	114.0	113.9	114.0	113.6	114.4	1,045,034	119,124,554	113.99	59.99	59.94	59.99	59.78	60.20	1,985,768	59.989	-3.31%
2010-07-16	117.9	117.8	118.1	116.3	118.5	183,860	21,659,617	117.80	62.05	61.99	62.15	61.20	62.36	349,370	61.996	1.55%
2010-07-15	116.1	115.9	116.2	115.9	118.0	539,813	63,106,308	116.90	61.10	60.99	61.15	60.99	62.10	1,025,750	61.522	-2.19%
2010-07-14	118.7	118.8	118.9	118.2	119.2	294,337	34,906,911	118.60	62.47	62.52	62.57	62.20	62.73	559,298	62.412	0.51%
2010-07-13	118.1	118.0	118.3	118.1	119.4	167,231	19,836,686	118.62	62.15	62.10	62.26	62.15	62.84	317,771	62.424	-0.34%
2010-07-12	118.5	118.2	118.4	117.9	119.5	286,453	33,978,010	118.62	62.36	62.20	62.31	62.05	62.89	544,316	62.423	0.51%
2010-07-09	117.9	117.7	117.9	117.6	119.0	257,927	30,501,478	118.26	62.05	61.94	62.05	61.89	62.63	490,111	62.234	0.94%
2010-07-08	116.8	116.9	117.0	116.5	117.9	396,646	46,377,977	116.93	61.47	61.52	61.57	61.31	62.05	753,705	61.533	1.13%
2010-07-07	115.5	115.3	115.4	115.3	116.3	267,308	30,933,446	115.72	60.78	60.68	60.73	60.68	61.20	507,937	60.900	-0.09%
2010-07-06	115.6	115.5	115.6	114.0	116.7	540,171	62,167,729	115.09	60.84	60.78	60.84	59.99	61.41	1,026,430	60.567	-0.17%
2010-07-05	115.8	115.8	116.1	115.0	116.6	291,454	33,774,050	115.88	60.94	60.94	61.10	60.52	61.36	553,819	60.984	-1.03%
2010-07-02	117.0	116.5	116.9	115.8	117.6	592,761	69,055,480	116.50	61.57	61.31	61.52	60.94	61.89	1,126,361	61.308	-0.85%
2010-06-30	118.0	117.9	118.0	114.9	118.5	1,512,642	176,757,574	116.85	62.10	62.05	62.10	60.47	62.36	2,874,314	61.496	-2.48%
2010-06-29	121.0	120.9	121.0	121.0	123.6	721,341	88,006,424	122.00	63.68	63.63	63.68	63.68	65.05	1,370,688	64.206	-2.34%
2010-06-28	123.9	123.8	123.9	123.8	125.0	198,654	24,718,206	124.43	65.20	65.15	65.20	65.15	65.78	377,481	65.482	0.41%
2010-06-25	123.4	123.3	123.4	122.0	123.9	480,810	59,085,740	122.89	64.94	64.89	64.94	64.20	65.20	913,633	64.671	-0.48%
2010-06-24	124.0	123.8	123.9	123.8	126.5	1,096,188	136,572,317	124.59	65.26	65.15	65.20	65.15	66.57	2,082,970	65.566	-1.98%
2010-06-23	126.5	126.4	126.5	126.0	126.9	154,431	19,524,839	126.43	66.57	66.52	66.57	66.31	66.78	293,449	66.536	-1.02%
2010-06-22	127.8	127.7	127.8	127.4	128.3	181,598	23,221,046	127.87	67.26	67.20	67.26	67.05	67.52	345,072	67.293	-1.54%
2010-06-21	129.8	129.6	129.7	127.3	130.0	353,916	45,639,945	128.96	68.31	68.20	68.26	66.99	68.41	672,509	67.865	2.45%
2010-06-18	126.7	126.7	126.8	126.0	127.3	128,315	16,243,876	126.59	66.68	66.68	66.73	66.31	66.99	243,823	66.621	-0.24%
2010-06-17	127.0	126.9	127.0	126.8	128.1	303,828	38,727,314	127.46	66.84	66.78	66.84	66.73	67.41	577,332	67.080	2.17%
2010-06-15	124.3	124.3	124.4	123.8	124.8	383,323	47,608,318	124.20	65.41	65.41	65.47	65.15	65.68	728,388	65.361	-1.43%
2010-06-14	126.1	126.0	126.1	125.5	126.4	104,860	13,210,676	125.98	66.36	66.31	66.36	66.05	66.52	199,254	66.301	0.48%
2010-06-11	125.5	125.5	126.0	125.0	126.8	195,755	24,733,853	126.35	66.05	66.05	66.31	65.78	66.73	371,973	66.494	0.48%
2010-06-10	124.9	124.7	125.0	124.0	125.6	175,927	21,967,876	124.87	65.73	65.62	65.78	65.26	66.10	334,296	65.714	0.16%
2010-06-09	124.7	124.7	124.8	124.6	125.6	355,880	44,489,287	125.01	65.62	65.62	65.68	65.57	66.10	676,241	65.789	-1.89%
2010-06-08	127.1	126.9	127.0	126.1	127.5	158,600	20,137,480	126.97	66.89	66.78	66.84	66.36	67.10	301,371	66.820	0.79%
2010-06-07	126.1	126.0	126.1	125.6	126.5	815,400	102,855,510	126.14	66.36	66.31	66.36	66.10	66.57	1,549,419	66.383	-6.04%
2010-06-04	134.2	134.2	134.3	133.5	134.5	63,200	8,467,900	133.99	70.62	70.62	70.68	70.26	70.78	120,092	70.512	-0.22%
2010-06-03	134.5	134.0	134.5	132.6	134.5	200,672	26,754,878	133.33	70.78	70.52	70.78	69.78	70.78	381,316	70.165	3.07%
2010-06-02	130.5	130.5	130.6	129.6	131.0	72,800	9,489,820	130.35	68.68	68.68	68.73	68.20	68.94	138,334	68.601	0.54%
2010-06-01	129.8	129.7	130.0	129.7	131.6	194,900	25,483,310	130.75	68.31	68.26	68.41	68.26	69.26	370,348	68.809	-0.31%
2010-05-31	130.2	130.2	130.4	129.1	131.0	183,268	23,876,484	130.28	68.52	68.52	68.62	67.94	68.94	348,245	68.562	-0.46%
2010-05-28	130.8	130.8	130.9	129.9	131.8	456,707	59,745,311	130.82	68.84	68.84	68.89	68.36	69.36	867,832	68.844	4.56%
2010-05-27	125.1	125.1	125.2	121.0	125.4	204,306	25,408,687	124.37	65.84	65.84	65.89	63.68	65.99	388,221	65.449	3.22%
2010-05-26	121.2	120.8	120.9	120.5	121.9	560,012	67,916,090	121.28	63.78	63.57	63.63	63.41	64.15	1,064,132	63.823	-1.22%
2010-05-25	122.7	122.6	122.7	122.5	125.8	744,515	91,954,457	123.51	64.57	64.52	64.57	64.47	66.20	1,414,723	64.998	-2.54%
2010-05-24	125.9	125.9	126.0	124.0	128.8	1,234,678	155,665,110	126.08	66.26	66.26	66.31	65.26	67.78	2,346,128	66.350	-4.40%
2010-05-20	131.7	131.5	131.7	130.6	132.9	381,256	50,252,538	131.81	69.31	69.20	69.31	68.73	69.94	724,461	69.365	-1.20%
2010-05-19	133.3	133.2	133.5	132.8	134.1	491,710	65,547,173	133.30	70.15	70.10	70.26	69.89	70.57	934,345	70.153	-2.91%
2010-05-18	137.3	137.0	137.2	136.0	138.0	175,621	24,044,717	136.91	72.26	72.10	72.20	71.57	72.62	333,714	72.052	0.51%
2010-05-17	136.6	136.5	136.6	136.3	138.5	340,090	46,534,480	136.83	71.89	71.83	71.89	71.73	72.89	646,237	72.008	-3.40%
2010-05-14	142.4	142.4	142.6	142.1	143.2	87,702	12,514,034	142.69	74.42	74.42	74.52	74.26	74.83	167,825	74.566	-2.26%
2010-05-13	145.7	145.7	145.8	143.6	146.1	273,781	39,742,553	145.16	76.14	76.14	76.19	75.04	76.35	523,902	75.859	2.61%
2010-05-12	142.0	141.8	142.5	140.5	142.5	144,395	20,378,237	141.13	74.21	74.10	74.47	73.42	74.47	276,312	73.751	2.31%
2010-05-11	138.8	138.7	139.0	138.2	143.6	248,769	34,874,534	140.19	72.53	72.48	72.64	72.22	75.04	476,040	73.260	-2.46%
2010-05-10	142.3	142.3	142.4	137.9	142.5	399,086	56,204,128	140.83	74.36	74.36	74.42	72.06	74.47	763,683	73.596	3.57%
2010-05-07	137.4	136.9	137.0	133.3	139.0	499,637	68,610,934	137.32	71.80	71.54	71.59	69.66	72.64	956,096	71.762	2.69%
2010-05-06	133.8	133.5	133.8	132.8	135.2	484,560	64,962,312	134.06	69.92	69.76	69.92	69.40	70.65	927,245	70.059	-2.26%
2010-05-05	136.9	136.7	136.9	136.5	138.0	636,906	87,392,630	137.21	71.54	71.44	71.54	71.33	72.12	1,218,771	71.706	-2.42%
2010-05-04	140.3	140.1	140.3	140.2	141.4	192,500	27,103,640	140.80	73.32	73.21	73.32	73.27	73.89	368,364	73.578	-0.36%
2010-05-03	140.8	140.7	140.9	140.5	142.0	312,800	44,098,790	140.98	73.58	73.53	73.63	73.42	74.21	598,568	73.674	-2.70%
2010-04-30	144.7	144.5	144.8	143.5	144.8	115,976	16,731,703	144.27	75.62	75.51	75.67	74.99	75.67	221,929	75.392	2.05%
2010-04-29	141.8	141.6	141.8	141.5	142.9	634,416	90,238,774	142.24	74.10	74.00	74.10	73.95	74.68	1,214,007	74.331	-2.74%
2010-04-28	145.8	145.7	145.8	145.7	146.5	271,117	39,597,278	146.05	76.19	76.14	76.19	76.14	76.56	518,804	76.324	-2.15%
2010-04-27	149.0	148.8	149.0	148.4	150.0	42,333	6,298,724	148.79	77.86	77.76	77.86	77.55	78.39	81,008	77.755	-0.67%
2010-04-26	150.0	149.9	150.0	149.6	150.5	44,775	6,720,752	150.10	78.39	78.33	78.39	78.18	78.65	85,681	78.440	0.67%
2010-04-23	149.0	149.0	149.2	148.9	151.1	134,300	20,083,960	149.55	77.86	77.86	77.97	77.81	78.96	256,994	78.150	-1.97%
2010-04-22	152.0	151.6	152.4	149.4	152.0	66,000	9,974,670	151.13	79.43	79.22	79.64	78.07	79.43	126,296	78.978	-0.39%
2010-04-21	152.6	152.6	152.7	151.0	153.2	125,191	19,077,084	152.38	79.75	79.75	79.80	78.91	80.06	239,563	79.633	1.60%
2010-04-20	150.2	150.2	150.6	149.2	150.6	66,788	10,025,979	150.12	78.49	78.49	78.70	77.97	78.70	127,804	78.448	1.35%
2010-04-19	148.2	147.8	148.0	147.0	149.9	177,398	26,270,198	148.09	77.45	77.24	77.34	76.82	78.33	339,465	77.387	-2.44%
2010-04-16	151.9	151.8	151.9	151.5	153.9	101,400	15,427,870	152.15	79.38	79.33	79.38	79.17	80.43	194,037	79.510	-1.36%
2010-04-15	154.0	153.9	154.3	153.6	155.0	101,212	15,610,206	154.23	80.48	80.43	80.63	80.27	81.00	193,677	80.599	0.33%
2010-04-14	153.5	153.5	153.7	153.1	154.1	31,998	4,908,285	153.39	80.22	80.22	80.32	80.01	80.53	61,231	80.160	-0.13%
2010-04-13	153.7	153.7	153.8	153.6	155.0	62,351	9,604,575	154.04	80.32	80.32	80.37	80.27	81.00	119,314	80.499	-0.84%
2010-04-12	155.0	154.6	155.1	154.2	155.5	124,901	19,335,775	154.81	81.00	80.79	81.05	80.58	81.26	239,008	80.900	0.32%
2010-04-09	154.5	154.5	154.6	153.3	156.0	74,229	11,451,676	154.27	80.74	80.74	80.79	80.11	81.52	142,043	80.621	-0.32%
2010-04-08	155.0	155.0	155.1	155.0	156.5	54,457	8,454,081	155.24	81.00	81.00	81.05	81.00	81.78	104,208	81.127	-1.02%
2010-04-07	156.6	156.6	156.7	156.1	157.0	245,731	38,474,531	156.57	81.84	81.84	81.89	81.57	82.05	470,226	81.821	1.69%
2010-04-01	154.0	153.6	154.2	152.1	154.0	111,291	17,031,750	153.04	80.48	80.27	80.58	79.48	80.48	212,964	79.975	1.58%
2010-03-31	151.6	151.6	151.8	151.2	152.0	39,308	5,955,538	151.51	79.22	79.22	79.33	79.01	79.43	75,219	79.176	-0.52%
2010-03-30	152.4	152.3	152.8	151.6	153.0	53,400	8,128,740	152.22	79.64	79.59	79.85	79.22	79.95	102,185	79.549	-0.72%
2010-03-29	153.5	153.5	153.6	152.6	154.5	63,480	9,729,639	153.27	80.22	80.22	80.27	79.75	80.74	121,474	80.096	0.00%
2010-03-26	153.5	153.2	153.5	151.5	153.5	72,068	10,998,117	152.61	80.22	80.06	80.22	79.17	80.22	137,908	79.750	0.99%
2010-03-25	152.0	152.0	152.3	150.0	152.0	99,090	14,904,669	150.42	79.43	79.43	79.59	78.39	79.43	189,617	78.604	0.66%
2010-03-24	151.0	151.0	151.3	151.0	152.3	42,100	6,380,360	151.55	78.91	78.91	79.07	78.91	79.59	80,562	79.198	0.07%
2010-03-23	150.9	150.6	150.9	150.8	152.9	99,624	15,077,844	151.35	78.86	78.70	78.86	78.81	79.90	190,639	79.091	-0.92%
2010-03-22	152.3	152.3	152.4	152.0	153.5	147,000	22,390,260	152.31	79.59	79.59	79.64	79.43	80.22	281,296	79.597	-2.37%
2010-03-19	156.0	155.6	156.1	155.1	156.5	213,106	33,123,046	155.43	81.52	81.31	81.57	81.05	81.78	407,796	81.225	-0.95%
2010-03-18	157.5	157.5	157.8	157.1	158.9	225,813	35,681,942	158.02	82.31	82.31	82.46	82.10	83.04	432,112	82.576	-0.32%
2010-03-17	158.0	158.2	158.4	156.1	158.2	470,775	74,069,260	157.33	82.57	82.67	82.78	81.57	82.67	900,866	82.220	1.54%
2010-03-16	155.6	155.6	156.0	154.7	156.0	464,439	72,221,735	155.50	81.31	81.31	81.52	80.84	81.52	888,742	81.263	0.91%
2010-03-15	154.2	154.2	154.4	153.2	154.6	178,260	27,371,636	153.55	80.58	80.58	80.69	80.06	80.79	341,115	80.242	-0.39%
2010-03-12	154.8	154.6	154.8	153.7	155.0	450,525	69,637,531	154.57	80.90	80.79	80.90	80.32	81.00	862,116	80.775	0.85%
2010-03-11	153.5	153.5	153.6	152.3	153.6	345,098	52,865,642	153.19	80.22	80.22	80.27	79.59	80.27	660,373	80.054	1.12%
2010-03-10	151.8	151.8	151.9	151.1	152.0	252,463	38,286,069	151.65	79.33	79.33	79.38	78.96	79.43	483,108	79.249	1.88%
2010-03-09	149.0	148.7	149.4	148.5	150.3	104,728	15,628,410	149.23	77.86	77.71	78.07	77.60	78.54	200,406	77.984	-0.86%
2010-03-08	150.3	150.2	150.3	149.0	150.3	214,772	32,214,051	149.99	78.54	78.49	78.54	77.86	78.54	410,984	78.383	1.28%
2010-03-05	148.4	148.3	148.4	147.3	148.6	360,225	53,319,070	148.02	77.55	77.50	77.55	76.98	77.66	689,320	77.350	2.84%
2010-03-04	144.3	144.0	144.3	144.0	144.9	117,974	17,039,027	144.43	75.41	75.25	75.41	75.25	75.72	225,753	75.476	0.91%
2010-03-03	143.0	142.9	143.2	142.6	144.7	60,920	8,749,002	143.61	74.73	74.68	74.83	74.52	75.62	116,575	75.050	-0.35%
2010-03-02	143.5	143.5	143.6	143.1	144.0	64,114	9,186,696	143.29	74.99	74.99	75.04	74.78	75.25	122,687	74.879	-0.35%
2010-03-01	144.0	144.0	144.2	142.0	144.5	121,784	17,436,761	143.18	75.25	75.25	75.36	74.21	75.51	233,044	74.822	1.55%
2010-02-26	141.8	141.8	141.9	141.3	142.8	84,868	12,052,921	142.02	74.10	74.10	74.15	73.84	74.62	162,402	74.217	-0.35%
2010-02-25	142.3	142.3	142.4	142.0	143.1	43,311	6,179,219	142.67	74.36	74.36	74.42	74.21	74.78	82,879	74.557	0.42%
2010-02-24	141.7	141.5	141.7	141.6	142.8	141,030	20,046,997	142.15	74.05	73.95	74.05	74.00	74.62	269,872	74.283	-2.41%
2010-02-23	145.2	145.0	145.2	144.0	145.9	59,359	8,603,596	144.94	75.88	75.77	75.88	75.25	76.24	113,588	75.744	0.05%
2010-02-22	146.1	146.1	146.2	144.5	146.2	193,785	28,245,292	145.76	75.84	75.84	75.89	75.01	75.89	373,306	75.663	3.11%
2010-02-19	141.7	141.6	142.0	141.7	143.8	114,574	16,307,122	142.33	73.56	73.51	73.71	73.56	74.65	220,714	73.883	-1.19%
2010-02-18	143.4	143.3	143.5	142.8	143.7	64,705	9,280,649	143.43	74.44	74.39	74.49	74.13	74.60	124,647	74.455	0.91%
2010-02-17	142.1	142.0	142.1	141.8	142.8	63,511	9,034,259	142.25	73.76	73.71	73.76	73.61	74.13	122,347	73.841	0.85%
2010-02-12	140.9	140.7	140.9	139.8	141.8	241,173	33,954,325	140.79	73.14	73.04	73.14	72.57	73.61	464,594	73.084	-1.81%
2010-02-11	143.5	143.5	143.6	141.0	143.8	84,622	12,091,843	142.89	74.49	74.49	74.54	73.19	74.65	163,015	74.176	2.50%
2010-02-10	140.0	139.8	140.2	140.0	141.4	84,962	11,917,757	140.27	72.67	72.57	72.78	72.67	73.40	163,670	72.816	0.72%
2010-02-09	139.0	138.9	139.0	137.2	139.0	128,291	17,725,084	138.16	72.16	72.10	72.16	71.22	72.16	247,139	71.721	0.00%
2010-02-08	139.0	138.8	139.0	138.6	140.3	120,173	16,738,855	139.29	72.16	72.05	72.16	71.95	72.83	231,500	72.306	-0.93%
2010-02-05	140.3	140.2	140.5	140.1	141.8	210,021	29,551,459	140.71	72.83	72.78	72.93	72.73	73.61	404,583	73.042	-3.51%
2010-02-04	145.4	145.5	145.8	145.0	146.0	46,290	6,734,005	145.47	75.48	75.53	75.69	75.27	75.79	89,173	75.516	-0.89%
2010-02-03	146.7	146.6	146.8	145.6	146.8	100,532	14,699,146	146.21	76.15	76.10	76.20	75.58	76.20	193,664	75.900	1.24%
2010-02-02	144.9	144.7	144.8	144.1	146.0	113,118	16,394,971	144.94	75.22	75.11	75.17	74.80	75.79	217,910	75.237	1.68%
2010-02-01	142.5	142.5	142.7	140.3	143.5	109,986	15,548,056	141.36	73.97	73.97	74.08	72.83	74.49	211,876	73.383	-0.77%
2010-01-29	143.6	143.5	143.6	142.5	145.0	124,778	17,885,595	143.34	74.54	74.49	74.54	73.97	75.27	240,371	74.408	-1.71%
2010-01-28	146.1	146.1	146.3	144.1	146.4	82,322	12,004,064	145.82	75.84	75.84	75.95	74.80	76.00	158,584	75.695	1.60%
2010-01-27	143.8	143.6	143.8	142.5	145.0	115,413	16,594,393	143.78	74.65	74.54	74.65	73.97	75.27	222,331	74.638	0.56%
2010-01-26	143.0	142.7	143.0	142.7	146.9	151,854	21,886,705	144.13	74.23	74.08	74.23	74.08	76.26	292,530	74.819	-1.72%
2010-01-25	145.5	145.4	145.5	144.5	146.0	131,942	19,172,079	145.31	75.53	75.48	75.53	75.01	75.79	254,172	75.430	-1.36%
2010-01-22	147.5	147.5	147.6	145.5	148.3	390,050	57,160,755	146.55	76.57	76.57	76.62	75.53	76.98	751,389	76.073	-2.32%
2010-01-21	151.0	151.0	151.1	150.7	152.7	210,598	31,806,905	151.03	78.38	78.38	78.44	78.23	79.27	405,694	78.401	-1.11%
2010-01-20	152.7	152.7	152.8	152.6	155.2	130,320	20,007,792	153.53	79.27	79.27	79.32	79.22	80.57	251,047	79.697	-1.23%
2010-01-19	154.6	154.6	155.0	154.0	155.0	217,284	33,554,409	154.43	80.25	80.25	80.46	79.94	80.46	418,574	80.164	0.85%
2010-01-18	153.3	153.3	153.7	152.0	155.0	125,896	19,296,438	153.27	79.58	79.58	79.79	78.90	80.46	242,525	79.565	-0.97%
2010-01-15	154.8	154.8	155.0	153.7	155.6	201,200	31,090,030	154.52	80.36	80.36	80.46	79.79	80.77	387,590	80.214	-0.13%
2010-01-14	155.0	154.6	154.8	152.5	155.0	282,511	43,572,755	154.23	80.46	80.25	80.36	79.16	80.46	544,227	80.064	2.58%
2010-01-13	151.1	151.1	151.2	150.6	151.8	407,059	61,486,345	151.05	78.44	78.44	78.49	78.18	78.80	784,155	78.411	-1.88%
2010-01-12	154.0	154.0	154.4	153.0	155.4	199,388	30,640,952	153.68	79.94	79.94	80.15	79.42	80.67	384,099	79.773	-1.53%
2010-01-11	156.4	156.4	156.5	155.0	156.5	436,866	68,184,829	156.08	81.19	81.19	81.24	80.46	81.24	841,575	81.020	1.16%
2010-01-08	154.6	154.6	154.8	153.0	156.1	287,900	44,511,942	154.61	80.25	80.25	80.36	79.42	81.03	554,608	80.258	-0.90%
2010-01-07	156.0	156.0	156.1	155.2	156.6	1,062,967	165,817,186	155.99	80.98	80.98	81.03	80.57	81.29	2,047,691	80.978	2.09%
2010-01-06	152.8	152.7	152.8	151.9	153.0	819,446	124,866,358	152.38	79.32	79.27	79.32	78.85	79.42	1,578,574	79.101	3.24%
2010-01-05	148.0	147.9	148.0	146.6	148.1	744,621	109,811,197	147.47	76.83	76.78	76.83	76.10	76.88	1,434,432	76.554	4.15%
2010-01-04	142.1	142.0	142.1	141.2	142.2	222,337	31,550,794	141.91	73.76	73.71	73.76	73.30	73.82	428,308	73.664	0.85%
2009-12-31	140.9	140.9	141.0	140.7	141.2	88,300	12,440,950	140.89	73.14	73.14	73.19	73.04	73.30	170,100	73.139	-0.35%
2009-12-30	141.4	141.4	141.5	140.9	142.1	223,100	31,536,410	141.36	73.40	73.40	73.45	73.14	73.76	429,778	73.378	0.93%
2009-12-29	140.1	140.0	140.1	139.5	140.8	135,261	18,932,217	139.97	72.73	72.67	72.73	72.42	73.09	260,566	72.658	-0.57%
2009-12-28	140.9	140.8	141.0	140.0	142.1	215,328	30,356,390	140.98	73.14	73.09	73.19	72.67	73.76	414,806	73.182	-0.07%
2009-12-24	141.0	141.0	141.1	140.3	141.2	165,803	23,341,052	140.78	73.19	73.19	73.25	72.83	73.30	319,402	73.077	0.93%
2009-12-23	139.7	139.7	139.8	138.0	139.9	333,037	46,371,154	139.24	72.52	72.52	72.57	71.64	72.62	641,560	72.279	1.38%
2009-12-22	137.8	137.8	137.9	136.2	138.2	332,948	45,744,980	137.39	71.53	71.53	71.58	70.70	71.74	641,388	71.322	1.85%
2009-12-21	135.3	135.2	135.4	135.2	135.8	184,434	24,995,033	135.52	70.23	70.18	70.29	70.18	70.49	355,292	70.351	0.22%
2009-12-18	135.0	135.0	135.1	133.6	135.3	317,878	42,776,338	134.57	70.08	70.08	70.13	69.35	70.23	612,358	69.855	0.45%
2009-12-17	134.4	134.4	134.6	134.0	136.5	187,593	25,320,859	134.98	69.77	69.77	69.87	69.56	70.86	361,378	70.068	-1.10%
2009-12-16	135.9	135.9	136.1	135.6	136.1	430,847	58,524,769	135.84	70.55	70.55	70.65	70.39	70.65	829,980	70.513	0.74%
2009-12-15	134.9	134.8	134.9	134.1	135.8	331,110	44,654,553	134.86	70.03	69.98	70.03	69.61	70.49	637,848	70.008	-0.07%
2009-12-14	135.0	134.8	135.1	132.0	135.5	299,188	39,959,461	133.56	70.08	69.98	70.13	68.52	70.34	576,353	69.332	1.73%
2009-12-11	132.7	132.7	132.8	131.1	133.3	419,228	55,616,140	132.66	68.89	68.89	68.94	68.05	69.20	807,597	68.866	3.59%
2009-12-10	128.1	128.1	128.2	127.7	129.8	753,441	96,581,676	128.19	66.50	66.50	66.55	66.29	67.38	1,451,423	66.543	-1.76%
2009-12-09	130.4	130.3	130.4	129.8	132.0	559,705	73,110,873	130.62	67.69	67.64	67.69	67.38	68.52	1,078,211	67.808	-2.10%
2009-12-08	133.2	133.0	133.2	132.9	133.5	240,418	32,008,416	133.14	69.14	69.04	69.14	68.99	69.30	463,139	69.112	0.15%
2009-12-07	133.0	132.9	133.0	132.8	133.6	518,680	69,134,289	133.29	69.04	68.99	69.04	68.94	69.35	999,181	69.191	0.00%
2009-12-04	133.0	132.9	133.0	132.4	133.5	1,834,748	243,877,682	132.92	69.04	68.99	69.04	68.73	69.30	3,534,443	69.000	-3.13%
2009-12-03	137.3	137.3	137.4	136.4	137.9	469,088	64,279,279	137.03	71.27	71.27	71.33	70.81	71.58	903,647	71.133	-1.22%
2009-12-02	139.0	138.8	139.0	137.3	139.5	257,757	35,787,151	138.84	72.16	72.05	72.16	71.27	72.42	496,541	72.073	1.98%
2009-12-01	136.3	136.2	136.3	135.2	137.0	216,905	29,548,036	136.23	70.75	70.70	70.75	70.18	71.12	417,844	70.715	-0.15%
2009-11-30	136.5	136.5	137.2	136.0	137.5	338,357	46,356,105	137.00	70.86	70.86	71.22	70.60	71.38	651,808	71.119	2.40%
2009-11-27	133.3	133.0	133.5	132.2	137.4	907,698	121,938,924	134.34	69.20	69.04	69.30	68.63	71.33	1,748,582	69.736	-3.34%
2009-11-26	137.9	137.9	138.0	137.2	138.9	488,583	67,497,954	138.15	71.58	71.58	71.64	71.22	72.10	941,202	71.715	0.00%
2009-11-25	137.9	137.4	137.9	135.9	138.4	763,604	104,739,067	137.16	71.58	71.33	71.58	70.55	71.84	1,471,000	71.203	0.66%
2009-11-24	137.0	137.0	137.2	136.8	139.8	1,443,689	199,488,510	138.18	71.12	71.12	71.22	71.01	72.57	2,781,111	71.730	-2.14%
2009-11-23	140.0	139.9	140.0	138.2	140.1	730,340	101,941,625	139.58	72.67	72.62	72.67	71.74	72.73	1,406,921	72.457	0.72%
2009-11-20	139.0	138.8	138.9	138.2	139.5	1,706,046	236,952,034	138.89	72.16	72.05	72.10	71.74	72.42	3,286,513	72.098	-3.41%
2009-11-19	143.9	143.9	144.0	143.8	146.8	1,120,690	162,263,831	144.79	74.70	74.70	74.75	74.65	76.20	2,158,888	75.161	-2.64%
2009-11-18	147.8	147.8	147.9	146.6	148.4	207,519	30,574,107	147.33	76.72	76.72	76.78	76.10	77.04	399,763	76.481	-0.27%
2009-11-17	148.2	148.0	148.4	148.0	150.0	270,637	40,154,435	148.37	76.93	76.83	77.04	76.83	77.87	521,353	77.020	-0.80%
2009-11-16	149.4	149.2	149.5	148.6	150.3	416,836	62,224,574	149.28	77.55	77.45	77.61	77.14	78.02	802,989	77.491	-0.62%
2009-11-13	151.3	151.3	151.4	150.5	151.8	330,641	49,902,274	150.93	78.04	78.04	78.09	77.63	78.30	641,018	77.848	-1.18%
2009-11-12	153.1	153.1	153.2	152.9	154.0	426,832	65,453,390	153.35	78.97	78.97	79.02	78.87	79.43	827,505	79.097	0.07%
2009-11-11	153.0	153.0	153.1	151.9	153.4	284,302	43,388,137	152.61	78.92	78.92	78.97	78.35	79.12	551,180	78.719	0.53%
2009-11-10	152.2	152.1	152.2	152.1	153.9	425,831	65,041,142	152.74	78.51	78.45	78.51	78.45	79.38	825,565	78.784	1.40%
2009-11-09	150.1	150.0	150.2	147.5	150.2	405,197	60,232,840	148.65	77.42	77.37	77.47	76.08	77.47	785,561	76.675	3.59%
2009-11-06	144.9	144.8	144.9	144.5	146.3	1,287,466	186,954,544	145.21	74.74	74.69	74.74	74.53	75.46	2,496,029	74.901	-3.08%
2009-11-05	149.5	149.4	149.5	149.0	150.6	239,506	35,912,611	149.94	77.11	77.06	77.11	76.86	77.68	464,334	77.342	0.07%
2009-11-04	149.4	149.5	149.7	146.9	149.9	269,068	40,179,992	149.33	77.06	77.11	77.22	75.77	77.32	521,646	77.025	2.40%
2009-11-03	145.9	145.7	145.8	145.7	149.4	1,016,689	150,095,440	147.63	75.26	75.15	75.20	75.15	77.06	1,971,070	76.149	-2.60%
2009-11-02	149.8	149.6	149.8	148.0	150.2	1,086,458	161,778,831	148.90	77.27	77.16	77.27	76.34	77.47	2,106,332	76.806	-1.32%
2009-10-30	151.8	151.8	151.9	151.7	154.9	960,106	147,453,542	153.58	78.30	78.30	78.35	78.25	79.90	1,861,371	79.218	0.60%
2009-10-29	150.9	150.7	151.0	149.4	151.8	1,409,466	212,653,107	150.87	77.84	77.73	77.89	77.06	78.30	2,732,552	77.822	-2.33%
2009-10-28	154.5	154.5	154.6	154.0	156.0	1,637,842	253,743,444	154.93	79.69	79.69	79.74	79.43	80.47	3,175,308	79.911	-2.59%
2009-10-27	158.6	158.5	158.6	156.9	159.5	1,213,371	192,330,719	158.51	81.81	81.76	81.81	80.93	82.27	2,352,380	81.760	-4.11%
2009-10-23	165.4	165.3	165.9	165.0	166.0	188,105	31,149,540	165.60	85.31	85.26	85.57	85.11	85.62	364,682	85.416	1.53%
2009-10-22	162.9	162.8	162.9	162.6	164.9	345,178	56,283,481	163.06	84.02	83.97	84.02	83.87	85.06	669,202	84.105	-1.63%
2009-10-21	165.6	165.5	165.6	164.0	166.6	155,200	25,653,760	165.29	85.42	85.37	85.42	84.59	85.93	300,888	85.260	-1.25%
2009-10-20	167.7	167.6	167.7	167.5	168.4	282,455	47,444,613	167.97	86.50	86.45	86.50	86.40	86.86	547,600	86.641	1.57%
2009-10-19	165.1	165.0	165.1	163.0	165.1	92,572	15,201,740	164.22	85.16	85.11	85.16	84.08	85.16	179,471	84.703	-0.12%
2009-10-16	165.3	165.3	165.5	164.7	167.8	152,900	25,334,558	165.69	85.26	85.26	85.37	84.95	86.55	296,429	85.466	-1.55%
2009-10-15	167.9	167.9	168.1	167.9	169.0	397,852	67,021,961	168.46	86.60	86.60	86.71	86.60	87.17	771,321	86.892	0.36%
2009-10-14	167.3	167.4	167.5	166.0	167.5	245,385	40,979,681	167.00	86.29	86.35	86.40	85.62	86.40	475,731	86.140	0.18%
2009-10-13	167.0	166.8	167.0	166.0	167.6	280,899	46,975,391	167.23	86.14	86.04	86.14	85.62	86.45	544,583	86.259	1.03%
2009-10-12	165.3	165.2	165.3	165.3	166.5	284,866	47,280,461	165.97	85.26	85.21	85.26	85.26	85.88	552,274	85.611	-0.12%
2009-10-09	165.5	165.6	165.7	165.1	166.4	313,103	51,856,220	165.62	85.37	85.42	85.47	85.16	85.83	607,017	85.428	-0.30%
2009-10-08	166.0	165.6	166.1	162.1	166.1	588,041	96,883,224	164.76	85.62	85.42	85.68	83.61	85.68	1,140,044	84.982	1.90%
2009-10-07	162.9	163.0	163.1	161.0	163.0	488,867	79,446,925	162.51	84.02	84.08	84.13	83.04	84.08	947,773	83.825	2.91%
2009-10-06	158.3	158.3	158.4	157.2	158.5	96,445	15,229,966	157.91	81.65	81.65	81.70	81.08	81.76	186,979	81.453	1.80%
2009-10-05	155.5	155.4	155.5	155.0	156.5	117,902	18,347,041	155.61	80.21	80.16	80.21	79.95	80.72	228,578	80.266	-0.77%
2009-10-02	156.7	156.7	156.8	156.0	157.0	205,391	32,159,205	156.58	80.83	80.83	80.88	80.47	80.98	398,194	80.763	-1.94%
2009-09-30	159.8	159.7	159.9	158.7	160.0	230,803	36,770,974	159.32	82.43	82.37	82.48	81.86	82.53	447,461	82.177	0.69%
2009-09-29	158.7	158.5	158.7	157.1	159.4	201,386	31,988,560	158.84	81.86	81.76	81.86	81.03	82.22	390,430	81.932	2.72%
2009-09-28	154.5	154.4	154.5	154.4	156.0	512,375	79,329,984	154.83	79.69	79.64	79.69	79.64	80.47	993,349	79.861	-2.52%
2009-09-25	158.5	158.4	158.5	157.3	159.1	515,700	81,596,350	158.22	81.76	81.70	81.76	81.14	82.06	999,795	81.613	-2.28%
2009-09-24	162.2	162.3	162.4	161.3	165.0	270,363	43,887,710	162.33	83.66	83.72	83.77	83.20	85.11	524,157	83.730	-2.47%
2009-09-23	166.3	166.3	166.4	165.1	166.4	452,940	75,050,896	165.70	85.78	85.78	85.83	85.16	85.83	878,121	85.468	1.96%
2009-09-22	163.1	163.0	163.1	160.8	163.2	244,025	39,533,991	162.01	84.13	84.08	84.13	82.94	84.18	473,095	83.565	0.37%
2009-09-21	162.5	162.6	162.7	162.3	164.5	414,651	67,811,791	163.54	83.82	83.87	83.92	83.72	84.85	803,890	84.355	1.88%
2009-09-18	159.5	159.5	159.6	159.0	161.0	254,064	40,609,209	159.84	82.27	82.27	82.32	82.01	83.04	492,558	82.446	-0.31%
2009-09-17	160.0	159.8	159.9	158.1	160.8	628,732	100,610,757	160.02	82.53	82.43	82.48	81.55	82.94	1,218,932	82.540	2.50%
2009-09-16	156.1	156.2	156.4	153.7	156.6	342,200	53,142,920	155.30	80.52	80.57	80.67	79.28	80.78	663,428	80.104	0.32%
2009-09-15	155.6	155.5	155.6	154.3	156.2	79,911	12,438,531	155.65	80.26	80.21	80.26	79.59	80.57	154,925	80.288	1.70%
2009-09-14	153.0	152.9	153.2	152.9	154.8	293,310	45,080,664	153.70	78.92	78.87	79.02	78.87	79.85	568,644	79.277	-1.29%
2009-09-11	155.0	155.0	155.2	154.8	156.9	310,922	48,342,969	155.48	79.95	79.95	80.05	79.85	80.93	602,789	80.199	-0.58%
2009-09-10	155.9	155.7	155.9	155.5	157.7	400,265	62,662,444	156.55	80.41	80.31	80.41	80.21	81.34	775,999	80.751	-0.45%
2009-09-09	156.6	156.2	156.6	156.0	159.0	233,195	36,640,525	157.12	80.78	80.57	80.78	80.47	82.01	452,098	81.045	-0.45%
2009-09-08	157.3	157.5	157.6	155.4	157.9	345,020	54,128,752	156.89	81.14	81.24	81.29	80.16	81.45	668,895	80.923	1.16%
2009-09-07	155.5	155.4	155.6	154.7	156.1	303,100	47,114,820	155.44	80.21	80.16	80.26	79.80	80.52	587,624	80.178	0.97%
2009-09-04	154.0	153.8	154.0	150.4	154.4	1,004,278	152,433,731	151.78	79.43	79.33	79.43	77.58	79.64	1,947,008	78.291	1.05%
2009-09-03	152.4	152.3	152.4	151.4	154.2	793,132	120,934,017	152.48	78.61	78.56	78.61	78.09	79.54	1,537,656	78.648	-1.61%
2009-09-02	154.9	154.8	154.9	153.8	155.4	470,810	72,866,983	154.77	79.90	79.85	79.90	79.33	80.16	912,766	79.831	-3.25%
2009-09-01	160.1	160.0	160.2	158.2	160.7	136,244	21,703,606	159.30	82.58	82.53	82.63	81.60	82.89	264,138	82.168	1.46%
2009-08-31	157.8	157.8	158.2	157.0	159.7	171,838	27,158,968	158.05	81.39	81.39	81.60	80.98	82.37	333,145	81.523	-1.00%
2009-08-28	159.4	159.4	159.5	158.9	161.9	237,122	37,847,876	159.61	82.22	82.22	82.27	81.96	83.51	459,712	82.330	-1.60%
2009-08-27	162.0	161.9	162.0	161.8	164.2	265,410	43,200,645	162.77	83.56	83.51	83.56	83.46	84.70	514,554	83.957	-2.99%
2009-08-26	167.0	166.8	167.0	165.0	167.5	308,941	51,471,797	166.61	86.14	86.04	86.14	85.11	86.40	598,948	85.937	1.95%
2009-08-25	163.8	163.8	163.9	160.2	164.0	211,238	34,286,150	162.31	84.49	84.49	84.54	82.63	84.59	409,530	83.721	0.31%
2009-08-24	163.3	163.0	163.3	158.1	163.5	507,153	81,831,069	161.35	84.23	84.08	84.23	81.55	84.33	983,225	83.227	6.04%
2009-08-21	154.0	154.0	154.2	152.5	156.3	276,177	42,595,194	154.23	79.43	79.43	79.54	78.66	80.62	535,428	79.553	-0.45%
2009-08-20	154.7	154.7	154.9	152.5	155.9	247,398	38,289,933	154.77	79.80	79.80	79.90	78.66	80.41	479,634	79.832	1.91%
2009-08-19	151.8	151.6	151.8	151.4	156.5	484,542	74,540,877	153.84	78.30	78.20	78.30	78.09	80.72	939,389	79.350	-1.68%
2009-08-18	154.4	153.8	154.4	152.7	157.0	695,765	107,189,860	154.06	79.64	79.33	79.64	78.76	80.98	1,348,890	79.465	-1.91%
2009-08-17	157.4	157.3	157.5	157.0	161.4	628,080	99,762,070	158.84	81.19	81.14	81.24	80.98	83.25	1,217,668	81.929	-3.48%
2009-08-14	164.0	163.9	164.4	163.0	166.9	727,155	119,604,508	164.48	84.11	84.06	84.32	83.60	85.60	1,417,756	84.362	-1.50%
2009-08-13	166.5	166.3	166.5	166.1	169.9	629,404	105,455,864	167.55	85.40	85.29	85.40	85.19	87.14	1,227,168	85.934	-0.30%
2009-08-12	167.0	166.9	167.0	166.5	171.0	715,362	120,355,031	168.24	85.65	85.60	85.65	85.40	87.70	1,394,763	86.291	-2.57%
2009-08-11	171.4	171.4	171.5	163.3	171.8	880,193	147,251,877	167.29	87.91	87.91	87.96	83.76	88.11	1,716,139	85.804	2.51%
2009-08-10	167.2	167.0	167.5	166.0	171.0	1,339,557	225,443,036	168.30	85.76	85.65	85.91	85.14	87.70	2,611,775	86.318	-2.62%
2009-08-07	171.7	171.5	171.7	165.5	175.9	3,106,673	534,193,192	171.95	88.06	87.96	88.06	84.88	90.22	6,057,174	88.192	-9.39%
2009-08-06	189.5	189.6	189.8	185.5	189.6	164,555	30,918,773	187.89	97.19	97.24	97.35	95.14	97.24	320,838	96.369	2.27%
2009-08-05	185.3	185.3	185.4	184.1	188.0	246,407	45,759,680	185.71	95.04	95.04	95.09	94.42	96.42	480,427	95.248	-1.80%
2009-08-04	188.7	188.3	188.7	188.5	193.3	301,910	57,614,417	190.83	96.78	96.58	96.78	96.68	99.14	588,643	97.877	-0.26%
2009-08-03	189.2	189.5	189.8	186.3	189.5	177,371	33,429,007	188.47	97.04	97.19	97.35	95.55	97.19	345,826	96.664	-0.05%
2009-07-31	189.3	189.1	189.3	187.0	190.0	354,142	66,905,594	188.92	97.09	96.99	97.09	95.91	97.45	690,481	96.897	3.73%
2009-07-30	182.5	182.5	182.9	179.4	185.0	263,274	48,140,182	182.85	93.60	93.60	93.81	92.01	94.88	513,313	93.783	0.72%
2009-07-29	181.2	181.6	181.9	179.5	187.0	552,105	100,776,220	182.53	92.94	93.14	93.29	92.06	95.91	1,076,456	93.619	-4.68%
2009-07-28	190.1	190.1	190.5	184.5	190.5	499,345	93,289,068	186.82	97.50	97.50	97.71	94.63	97.71	973,588	95.820	6.86%
2009-07-27	177.9	177.7	178.0	174.1	178.0	494,377	87,441,228	176.87	91.24	91.14	91.29	89.29	91.29	963,902	90.716	5.20%
2009-07-24	169.1	168.8	169.3	166.3	169.5	589,351	99,178,193	168.28	86.73	86.58	86.83	85.29	86.94	1,149,075	86.311	4.38%
2009-07-23	162.0	162.0	162.3	158.7	162.2	426,129	68,353,735	160.41	83.09	83.09	83.24	81.40	83.19	830,837	82.271	3.91%
2009-07-22	155.9	156.0	156.5	155.5	159.0	280,785	44,149,212	157.23	79.96	80.01	80.27	79.75	81.55	547,455	80.644	-0.06%
2009-07-21	156.0	156.0	156.2	153.3	156.2	398,763	61,608,039	154.50	80.01	80.01	80.11	78.63	80.11	777,480	79.241	2.30%
2009-07-20	152.5	152.5	152.6	148.9	153.0	482,518	72,589,566	150.44	78.22	78.22	78.27	76.37	78.47	940,780	77.159	1.73%
2009-07-17	149.9	149.9	150.0	148.6	150.0	431,098	64,287,390	149.12	76.88	76.88	76.93	76.22	76.93	840,525	76.485	2.46%
2009-07-16	146.3	146.0	146.3	145.8	149.9	570,880	84,193,574	147.48	75.04	74.88	75.04	74.78	76.88	1,113,062	75.641	2.74%
2009-07-15	142.4	142.4	142.7	138.1	142.5	511,138	71,569,457	140.02	73.04	73.04	73.19	70.83	73.09	996,581	71.815	5.64%
2009-07-14	134.8	135.0	135.1	132.7	135.0	326,419	43,719,023	133.94	69.14	69.24	69.29	68.06	69.24	636,429	68.694	4.98%
2009-07-13	128.4	127.8	128.3	127.0	130.0	196,993	25,287,043	128.37	65.86	65.55	65.80	65.14	66.68	384,083	65.837	-1.83%
2009-07-10	130.8	130.8	131.0	130.8	132.8	126,328	16,644,610	131.76	67.09	67.09	67.19	67.09	68.11	246,306	67.577	-0.68%
2009-07-09	131.7	131.6	131.7	129.0	132.0	203,137	26,527,958	130.59	67.55	67.50	67.55	66.16	67.70	396,062	66.979	2.01%
2009-07-08	129.1	128.8	129.1	127.9	130.0	332,326	42,723,723	128.56	66.21	66.06	66.21	65.60	66.68	647,946	65.937	-1.22%
2009-07-07	130.7	130.3	130.7	130.4	133.4	612,000	80,723,260	131.90	67.03	66.83	67.03	66.88	68.42	1,193,235	67.651	-3.90%
2009-07-06	136.0	135.6	135.8	133.5	138.0	177,902	24,263,053	136.38	69.75	69.55	69.65	68.47	70.78	346,861	69.950	0.89%
2009-07-03	134.8	134.6	134.8	132.0	135.5	295,056	39,550,798	134.05	69.14	69.04	69.14	67.70	69.50	575,280	68.751	-1.25%
2009-07-02	136.5	136.4	136.5	136.3	140.8	458,700	63,312,890	138.03	70.01	69.96	70.01	69.91	72.22	894,341	70.793	-3.05%
2009-06-30	140.8	140.1	141.0	140.1	144.0	220,618	31,278,611	141.78	72.22	71.86	72.32	71.86	73.86	430,146	72.716	-1.26%
2009-06-29	142.6	142.6	142.8	142.0	146.0	155,782	22,271,142	142.96	73.14	73.14	73.24	72.83	74.88	303,733	73.325	-1.99%
2009-06-26	145.5	145.2	145.5	145.0	146.8	256,876	37,477,152	145.90	74.63	74.47	74.63	74.37	75.29	500,839	74.829	1.04%
2009-06-25	144.0	143.8	144.0	140.3	145.0	341,400	49,186,630	144.07	73.86	73.75	73.86	71.96	74.37	665,638	73.894	3.75%
2009-06-24	138.8	138.6	138.8	135.9	140.5	682,042	94,372,343	138.37	71.19	71.09	71.19	69.70	72.06	1,329,798	70.967	-1.84%
2009-06-23	141.4	141.3	141.5	139.1	142.9	1,066,953	151,227,134	141.74	72.52	72.47	72.57	71.34	73.29	2,080,270	72.696	-9.82%
2009-06-22	156.8	156.8	156.9	155.2	158.9	139,448	21,937,281	157.32	80.42	80.42	80.47	79.60	81.50	271,886	80.686	-1.01%
2009-06-19	158.4	158.3	158.7	158.0	160.0	96,540	15,326,994	158.76	81.24	81.19	81.40	81.04	82.06	188,227	81.428	1.28%
2009-06-18	156.4	156.3	156.4	155.8	157.6	452,032	70,748,389	156.51	80.22	80.16	80.22	79.91	80.83	881,340	80.274	-3.87%
2009-06-17	162.7	162.8	162.9	160.0	163.7	186,896	30,378,177	162.54	83.45	83.50	83.55	82.06	83.96	364,397	83.366	0.12%
2009-06-16	162.5	162.5	162.6	161.0	163.5	358,778	58,269,466	162.41	83.34	83.34	83.40	82.58	83.86	699,520	83.299	-2.69%
2009-06-15	167.0	166.9	167.0	166.8	169.5	145,223	24,366,056	167.78	85.65	85.60	85.65	85.55	86.94	283,146	86.055	-2.91%
2009-06-12	172.0	171.6	172.0	171.5	173.7	293,142	50,586,715	172.57	88.22	88.01	88.22	87.96	89.09	571,548	88.508	2.69%
2009-06-11	167.5	167.2	167.8	166.3	168.9	100,055	16,765,148	167.56	85.91	85.76	86.06	85.29	86.63	195,080	85.940	-1.18%
2009-06-10	169.5	169.5	169.6	166.0	169.5	194,192	32,673,386	168.25	86.94	86.94	86.99	85.14	86.94	378,622	86.296	2.42%
2009-06-09	165.5	165.0	165.5	162.0	168.0	175,857	28,858,287	164.10	84.88	84.63	84.88	83.09	86.17	342,874	84.166	0.30%
2009-06-08	165.0	164.5	165.0	164.5	168.9	157,584	26,259,366	166.64	84.63	84.37	84.63	84.37	86.63	307,246	85.467	-1.90%
2009-06-05	168.2	168.1	168.2	167.1	169.7	167,358	28,156,733	168.24	86.27	86.22	86.27	85.70	87.04	326,303	86.290	0.36%
2009-06-04	167.6	167.5	167.6	164.0	167.7	631,603	105,051,808	166.33	85.96	85.91	85.96	84.11	86.01	1,231,455	85.307	-3.18%
2009-06-03	173.1	173.1	173.5	171.2	175.5	237,171	41,307,479	174.17	88.78	88.78	88.99	87.81	90.01	462,419	89.329	3.71%
2009-06-02	166.9	166.9	167.0	166.1	173.6	296,741	50,433,895	169.96	85.60	85.60	85.65	85.19	89.04	578,565	87.171	-1.77%
2009-06-01	169.9	169.9	170.0	163.0	171.8	267,972	45,071,006	168.19	87.14	87.14	87.19	83.60	88.11	522,473	86.265	4.94%
2009-05-29	161.9	161.9	162.0	158.0	162.0	330,632	53,017,591	160.35	83.04	83.04	83.09	81.04	83.09	644,643	82.243	2.73%
2009-05-27	157.6	157.5	157.6	155.8	158.5	636,274	100,198,349	157.48	80.83	80.78	80.83	79.91	81.29	1,240,563	80.768	5.77%
2009-05-26	149.0	149.0	149.4	148.6	151.0	105,488	15,774,883	149.54	76.42	76.42	76.63	76.22	77.45	205,673	76.699	-0.80%
2009-05-25	150.2	150.1	150.2	148.5	151.0	172,240	25,749,058	149.50	77.04	76.99	77.04	76.16	77.45	335,822	76.675	2.18%
2009-05-22	147.0	146.7	147.0	145.0	149.3	370,626	54,440,522	146.89	75.40	75.24	75.40	74.37	76.57	722,621	75.338	-2.65%
2009-05-21	151.0	151.0	151.5	150.0	152.7	225,920	34,188,771	151.33	77.45	77.45	77.70	76.93	78.32	440,483	77.617	0.67%
2009-05-20	150.0	150.0	150.3	147.5	150.3	205,086	30,604,600	149.23	76.93	76.93	77.09	75.65	77.09	399,862	76.538	0.00%
2009-05-19	150.0	149.9	150.0	147.6	151.5	621,510	92,568,002	148.94	76.93	76.88	76.93	75.70	77.70	1,211,777	76.390	6.39%
2009-05-18	142.7	142.2	142.5	139.0	142.8	533,354	75,239,690	141.07	72.31	72.06	72.21	70.44	72.36	1,052,518	71.485	-2.33%
2009-05-15	146.1	145.8	145.9	143.8	147.0	243,435	35,483,890	145.76	74.03	73.88	73.93	72.87	74.49	480,393	73.864	3.54%
2009-05-14	141.1	140.8	141.0	139.0	142.0	537,448	75,576,503	140.62	71.50	71.35	71.45	70.44	71.96	1,060,597	71.258	-5.93%
2009-05-13	150.0	149.8	150.0	149.5	153.6	319,476	48,566,337	152.02	76.01	75.91	76.01	75.76	77.84	630,452	77.034	-4.15%
2009-05-12	156.5	156.0	156.5	151.6	157.0	266,273	41,013,859	154.03	79.30	79.05	79.30	76.82	79.56	525,462	78.053	1.43%
2009-05-11	154.3	154.0	154.6	152.7	158.6	573,184	89,552,710	156.24	78.19	78.04	78.34	77.38	80.37	1,131,118	79.172	3.42%
2009-05-08	149.2	149.0	149.1	145.6	152.1	719,198	107,256,185	149.13	75.61	75.50	75.56	73.78	77.08	1,419,262	75.572	-5.21%
2009-05-07	157.4	157.1	157.4	148.6	159.0	608,642	94,395,607	155.09	79.76	79.61	79.76	75.30	80.57	1,201,091	78.592	10.46%
2009-05-06	142.5	142.4	142.5	138.7	143.0	343,150	48,745,512	142.05	72.21	72.16	72.21	70.28	72.46	677,170	71.984	2.30%
2009-05-05	139.3	139.2	139.3	137.5	139.8	359,191	49,866,520	138.83	70.59	70.54	70.59	69.68	70.84	708,826	70.351	3.57%
2009-05-04	134.5	134.6	135.1	132.0	135.1	445,256	59,757,654	134.21	68.16	68.21	68.46	66.89	68.46	878,666	68.010	3.78%
2009-04-30	129.6	129.3	130.0	126.4	130.0	733,401	93,806,144	127.91	65.67	65.52	65.88	64.05	65.88	1,447,290	64.815	4.01%
2009-04-29	124.6	124.5	125.2	121.6	125.5	322,573	39,767,640	123.28	63.14	63.09	63.44	61.62	63.60	636,564	62.472	0.73%
2009-04-28	123.7	123.5	123.9	120.2	127.3	459,756	57,103,670	124.20	62.68	62.58	62.79	60.91	64.51	907,280	62.939	-0.88%
2009-04-27	124.8	124.8	125.0	124.3	128.0	961,820	120,757,614	125.55	63.24	63.24	63.34	62.99	64.86	1,898,051	63.622	0.97%
2009-04-24	123.6	123.4	123.7	122.0	125.3	239,783	29,522,562	123.12	62.63	62.53	62.68	61.82	63.49	473,187	62.391	-1.20%
2009-04-23	125.1	125.3	125.4	120.3	125.4	321,080	39,765,652	123.85	63.39	63.49	63.55	60.96	63.55	633,618	62.760	3.30%
2009-04-22	121.1	121.0	121.2	120.5	126.0	753,228	93,093,246	123.59	61.37	61.32	61.42	61.06	63.85	1,486,416	62.629	-2.02%
2009-04-21	123.6	123.5	123.6	119.5	126.7	1,274,504	157,706,452	123.74	62.63	62.58	62.63	60.56	64.20	2,515,100	62.704	-7.76%
2009-04-20	134.0	133.8	134.0	128.0	134.0	683,208	90,396,529	132.31	67.90	67.80	67.90	64.86	67.90	1,348,239	67.048	6.26%
2009-04-17	126.1	126.1	126.2	124.4	127.4	580,409	73,085,994	125.92	63.90	63.90	63.95	63.04	64.56	1,145,376	63.810	4.21%
2009-04-16	121.0	121.0	121.2	120.8	124.3	547,497	66,762,397	121.94	61.32	61.32	61.42	61.21	62.99	1,080,428	61.793	-0.25%
2009-04-15	121.3	121.3	121.5	116.1	124.7	859,815	104,374,183	121.39	61.47	61.47	61.57	58.83	63.19	1,696,755	61.514	0.58%
2009-04-14	120.6	120.2	120.5	115.5	120.6	784,515	92,619,021	118.06	61.11	60.91	61.06	58.53	61.11	1,548,158	59.825	16.41%
2009-04-09	103.6	104.0	104.3	101.0	104.2	598,338	61,397,657	102.61	52.50	52.70	52.85	51.18	52.80	1,180,757	51.999	6.31%
2009-04-08	97.45	97.40	97.45	96.60	99.90	348,648	33,915,295	97.277	49.38	49.36	49.38	48.95	50.62	688,020	49.294	-4.27%
2009-04-07	101.8	101.8	102.0	100.0	102.4	341,485	34,518,708	101.08	51.59	51.59	51.69	50.67	51.89	673,885	51.223	-1.36%
2009-04-06	103.2	103.1	103.2	101.1	103.8	562,293	57,767,690	102.74	52.30	52.24	52.30	51.23	52.60	1,109,626	52.060	3.67%
2009-04-03	99.55	99.40	99.50	97.40	101.2	1,040,490	103,470,933	99.444	50.45	50.37	50.42	49.36	51.28	2,053,298	50.393	4.90%
2009-04-02	94.90	94.85	94.90	90.20	95.25	773,840	71,921,075	92.940	48.09	48.06	48.09	45.71	48.27	1,527,092	47.097	10.28%
2009-04-01	86.05	86.00	86.20	85.80	89.00	333,500	29,145,795	87.394	43.61	43.58	43.68	43.48	45.10	658,127	44.286	-0.29%
2009-03-31	86.30	86.35	86.40	83.70	87.50	435,851	37,337,127	85.665	43.73	43.76	43.78	42.41	44.34	860,106	43.410	-2.54%
2009-03-30	88.55	88.30	89.00	88.30	93.95	489,001	44,012,233	90.004	44.87	44.75	45.10	44.75	47.61	964,992	45.609	-5.85%
2009-03-27	94.05	94.00	94.10	93.75	96.90	342,930	32,427,630	94.560	47.66	47.63	47.68	47.51	49.10	676,736	47.918	-2.49%
2009-03-26	96.45	96.30	96.80	93.20	96.80	657,732	62,609,319	95.190	48.88	48.80	49.05	47.23	49.05	1,297,965	48.237	0.89%
2009-03-25	95.60	95.70	95.75	94.60	97.75	473,463	45,444,347	95.983	48.44	48.50	48.52	47.94	49.53	934,329	48.638	-3.82%
2009-03-24	99.40	99.30	99.40	97.20	100.0	1,084,730	106,733,507	98.396	50.37	50.32	50.37	49.26	50.67	2,140,601	49.861	9.41%
2009-03-23	90.85	90.85	90.90	86.00	91.00	555,763	49,273,677	88.660	46.04	46.04	46.06	43.58	46.11	1,096,740	44.927	3.24%
2009-03-20	88.00	87.80	88.00	86.70	90.00	549,404	48,347,950	88.001	44.59	44.49	44.59	43.93	45.61	1,084,191	44.594	-3.77%
2009-03-19	91.45	91.45	91.50	88.80	92.80	1,327,901	120,085,727	90.433	46.34	46.34	46.37	45.00	47.03	2,620,473	45.826	10.05%
2009-03-18	83.10	83.05	83.10	82.00	84.00	504,579	41,913,667	83.067	42.11	42.08	42.11	41.55	42.57	995,734	42.093	4.40%
2009-03-17	79.60	79.50	79.60	77.50	81.30	690,005	55,074,276	79.817	40.34	40.29	40.34	39.27	41.20	1,361,652	40.447	2.05%
2009-03-16	78.00	77.80	78.00	74.30	79.60	787,741	61,004,070	77.442	39.53	39.42	39.53	37.65	40.34	1,554,524	39.243	1.30%
2009-03-13	77.00	76.90	77.00	73.60	77.95	1,905,367	144,106,952	75.632	39.02	38.97	39.02	37.30	39.50	3,760,042	38.326	16.67%
2009-03-12	66.00	65.95	66.00	64.60	66.25	721,164	47,292,627	65.578	33.44	33.42	33.44	32.74	33.57	1,423,141	33.231	4.43%
2009-03-11	63.20	63.15	63.20	62.05	63.50	1,299,444	81,738,357	62.903	32.03	32.00	32.03	31.44	32.18	2,564,316	31.875	12.66%
2009-03-10	56.10	56.10	56.30	55.30	57.50	695,772	39,161,707	56.285	28.43	28.43	28.53	28.02	29.14	1,373,033	28.522	-1.58%
2009-03-09	57.00	56.80	57.00	56.30	59.80	1,038,020	59,883,462	57.690	28.88	28.78	28.88	28.53	30.30	2,048,423	29.234	-8.51%
2009-03-06	62.30	62.30	62.40	61.30	63.60	1,768,405	110,247,685	62.343	31.57	31.57	31.62	31.06	32.23	3,489,761	31.592	-10.10%
2009-03-05	69.30	69.30	69.40	66.00	71.70	1,406,753	97,424,455	69.255	35.12	35.12	35.17	33.44	36.33	2,776,079	35.094	6.62%
2009-03-04	65.00	65.00	65.15	63.00	66.00	1,508,779	97,130,746	64.377	32.94	32.94	33.01	31.92	33.44	2,977,417	32.622	-8.90%
2009-03-03	71.35	71.35	71.40	70.00	73.45	811,409	58,018,368	71.503	36.16	36.16	36.18	35.47	37.22	1,601,230	36.234	-9.68%
2009-03-02	79.00	79.00	79.10	79.00	82.90	1,018,892	81,693,789	80.179	40.03	40.03	40.08	40.03	42.01	2,010,676	40.630	-12.22%
2009-02-27	90.00	89.95	90.00	89.80	91.30	339,027	30,664,833	90.450	45.61	45.58	45.61	45.51	46.27	669,034	45.834	0.33%
2009-02-26	89.70	89.65	89.70	89.30	92.75	640,782	57,968,092	90.465	45.45	45.43	45.45	45.25	47.00	1,264,516	45.842	-0.39%
2009-02-25	90.05	90.05	90.15	89.00	92.80	1,054,551	95,987,880	91.023	45.63	45.63	45.68	45.10	47.03	2,081,046	46.125	-2.86%
2009-02-24	92.70	92.70	92.80	91.50	94.00	1,489,956	137,842,874	92.515	46.97	46.97	47.03	46.37	47.63	2,940,272	46.881	-12.12%
2009-02-23	107.1	107.0	107.1	104.5	112.0	764,529	81,740,378	106.92	53.46	53.41	53.46	52.16	55.90	1,531,749	53.364	-7.35%
2009-02-20	115.6	115.0	115.6	114.5	118.9	449,488	52,699,616	117.24	57.70	57.40	57.70	57.15	59.35	900,558	58.519	-2.78%
2009-02-19	118.9	118.8	118.9	117.0	119.0	208,918	24,718,252	118.32	59.35	59.30	59.35	58.40	59.40	418,571	59.054	-0.34%
2009-02-18	119.3	119.0	119.3	117.0	119.5	144,100	17,112,730	118.76	59.55	59.40	59.55	58.40	59.65	288,707	59.274	-1.32%
2009-02-17	120.9	120.9	121.0	120.0	123.4	218,971	26,463,883	120.86	60.34	60.34	60.39	59.89	61.59	438,713	60.322	-2.26%
2009-02-16	123.7	123.6	123.7	122.0	125.0	56,855	6,999,970	123.12	61.74	61.69	61.74	60.89	62.39	113,910	61.452	-1.04%
2009-02-13	125.0	125.0	125.1	115.8	125.2	238,187	28,959,910	121.58	62.39	62.39	62.44	57.80	62.49	477,212	60.686	-0.95%
2009-02-12	126.2	126.2	126.3	125.0	126.4	181,542	22,794,030	125.56	62.99	62.99	63.04	62.39	63.09	363,723	62.669	-1.94%
2009-02-11	128.7	128.6	128.7	128.0	129.4	160,728	20,669,002	128.60	64.24	64.19	64.24	63.89	64.59	322,022	64.185	-3.81%
2009-02-10	133.8	133.8	134.0	132.0	134.5	47,513	6,335,060	133.33	66.78	66.78	66.88	65.88	67.13	95,193	66.549	1.67%
2009-02-09	131.6	131.8	132.0	131.2	133.0	32,968	4,352,362	132.02	65.68	65.78	65.88	65.48	66.38	66,052	65.893	0.92%
2009-02-06	130.4	130.1	130.4	129.6	131.8	29,670	3,871,782	130.49	65.09	64.94	65.09	64.69	65.78	59,444	65.133	1.48%
2009-02-05	128.5	128.4	129.1	127.6	129.8	44,600	5,739,590	128.69	64.14	64.09	64.44	63.69	64.79	89,357	64.232	-0.85%
2009-02-04	129.6	129.1	129.5	128.2	129.9	30,704	3,955,174	128.82	64.69	64.44	64.64	63.99	64.84	61,516	64.295	0.86%
2009-02-03	128.5	128.5	128.6	128.6	130.5	22,800	2,939,380	128.92	64.14	64.14	64.19	64.19	65.14	45,680	64.347	-0.39%
2009-02-02	129.0	129.1	129.4	128.1	131.0	25,982	3,350,029	128.94	64.39	64.44	64.59	63.94	65.38	52,055	64.355	-2.27%
2009-01-30	132.0	131.3	132.0	128.1	132.0	37,100	4,811,190	129.68	65.88	65.53	65.88	63.94	65.88	74,331	64.727	-3.01%
2009-01-29	136.1	136.0	136.9	135.3	137.5	185,146	25,149,776	135.84	67.93	67.88	68.33	67.53	68.63	370,944	67.799	10.83%
2009-01-23	122.8	122.8	122.9	122.0	125.5	283,900	34,876,180	122.85	61.29	61.29	61.34	60.89	62.64	568,799	61.315	-6.62%
2009-01-22	131.5	130.4	131.6	128.0	131.5	37,300	4,865,780	130.45	65.63	65.09	65.68	63.89	65.63	74,731	65.110	3.87%
2009-01-21	126.6	126.5	126.6	123.9	129.0	117,776	14,932,110	126.78	63.19	63.14	63.19	61.84	64.39	235,967	63.281	-7.05%
2009-01-20	136.2	136.0	136.3	135.9	138.0	31,150	4,243,085	136.21	67.98	67.88	68.03	67.83	68.88	62,410	67.988	-1.94%
2009-01-19	138.9	139.0	139.8	138.2	141.0	34,931	4,849,665	138.84	69.33	69.38	69.78	68.98	70.38	69,985	69.296	-0.86%
2009-01-16	140.1	140.0	140.1	138.2	141.5	24,836	3,466,234	139.56	69.93	69.88	69.93	68.98	70.63	49,759	69.660	1.52%
2009-01-15	138.0	138.0	138.6	137.2	140.0	49,091	6,798,421	138.49	68.88	68.88	69.18	68.48	69.88	98,355	69.121	-5.35%
2009-01-14	145.8	145.8	146.9	145.0	147.2	24,710	3,607,620	146.00	72.77	72.77	73.32	72.37	73.47	49,507	72.871	1.25%
2009-01-13	144.0	144.0	144.5	143.0	148.7	32,774	4,778,392	145.80	71.87	71.87	72.12	71.37	74.22	65,663	72.771	-2.51%
2009-01-12	147.7	147.7	147.8	146.7	151.0	33,496	4,941,015	147.51	73.72	73.72	73.77	73.22	75.37	67,110	73.626	-2.83%
2009-01-09	152.0	151.7	152.0	150.2	153.0	78,073	11,866,740	152.00	75.87	75.72	75.87	74.97	76.37	156,421	75.864	4.47%
2009-01-08	145.5	145.3	145.5	144.0	147.9	86,431	12,540,799	145.10	72.62	72.52	72.62	71.87	73.82	173,166	72.421	-6.49%
2009-01-07	155.6	155.6	155.9	155.1	158.0	222,356	34,882,080	156.87	77.66	77.66	77.81	77.41	78.86	445,495	78.300	7.68%
2009-01-06	144.5	144.3	144.5	139.0	145.0	219,511	31,368,828	142.90	72.12	72.02	72.12	69.38	72.37	439,795	71.326	9.22%
2009-01-05	132.3	132.2	132.3	131.0	133.0	42,685	5,629,153	131.88	66.03	65.98	66.03	65.38	66.38	85,520	65.822	1.53%
2009-01-02	130.3	130.3	130.8	129.0	131.0	36,955	4,813,566	130.25	65.04	65.04	65.29	64.39	65.38	74,040	65.013	2.04%
2008-12-31	127.7	127.7	129.0	126.0	128.0	10,200	1,301,210	127.57	63.74	63.74	64.39	62.89	63.89	20,436	63.673	1.35%
2008-12-30	126.0	125.8	126.0	125.8	126.8	25,013	3,156,225	126.18	62.89	62.79	62.89	62.79	63.29	50,114	62.981	-0.16%
2008-12-29	126.2	126.2	126.8	125.5	127.0	16,682	2,108,418	126.39	62.99	62.99	63.29	62.64	63.39	33,423	63.083	-0.24%
2008-12-24	126.5	126.2	126.5	125.0	127.4	21,016	2,653,124	126.24	63.14	62.99	63.14	62.39	63.59	42,106	63.011	0.48%
2008-12-23	125.9	125.8	125.9	125.3	127.9	46,790	5,890,593	125.89	62.84	62.79	62.84	62.54	63.84	93,745	62.837	-1.64%
2008-12-22	128.0	127.8	128.7	127.0	130.0	28,217	3,622,636	128.38	63.89	63.79	64.24	63.39	64.89	56,533	64.080	-1.69%
2008-12-19	130.2	130.2	130.9	129.1	132.5	16,300	2,129,470	130.64	64.99	64.99	65.34	64.44	66.13	32,657	65.206	-1.74%
2008-12-18	132.5	132.5	132.9	130.5	134.0	12,800	1,685,660	131.69	66.13	66.13	66.33	65.14	66.88	25,645	65.730	-0.97%
2008-12-17	133.8	133.5	133.8	132.0	135.3	109,866	14,715,156	133.94	66.78	66.63	66.78	65.88	67.53	220,119	66.851	3.40%
2008-12-16	129.4	129.0	129.5	128.5	129.6	6,700	864,580	129.04	64.59	64.39	64.64	64.14	64.69	13,424	64.408	-0.46%
2008-12-15	130.0	129.8	130.4	129.2	131.6	89,806	11,697,518	130.25	64.89	64.79	65.09	64.49	65.68	179,928	65.012	3.34%
2008-12-12	125.8	125.7	125.8	124.8	126.5	98,130	12,299,863	125.34	62.79	62.74	62.79	62.29	63.14	196,605	62.561	-2.48%
2008-12-11	129.0	128.9	129.0	128.3	132.0	131,832	17,049,086	129.32	64.39	64.34	64.39	64.04	65.88	264,128	64.549	-3.01%
2008-12-10	133.0	133.0	133.3	129.0	133.5	70,921	9,399,679	132.54	66.38	66.38	66.53	64.39	66.63	142,092	66.152	1.53%
2008-12-09	131.0	131.0	132.0	129.0	134.8	50,717	6,685,180	131.81	65.38	65.38	65.88	64.39	67.28	101,612	65.791	-0.38%
2008-12-08	131.5	131.3	131.5	126.0	133.0	75,724	9,914,026	130.92	65.63	65.53	65.63	62.89	66.38	151,715	65.347	5.37%
2008-12-05	124.8	124.8	125.1	124.8	128.8	75,607	9,501,038	125.66	62.29	62.29	62.44	62.29	64.29	151,480	62.721	-1.81%
2008-12-04	127.1	127.1	127.7	127.0	130.0	33,862	4,355,966	128.64	63.44	63.44	63.74	63.39	64.89	67,843	64.206	-1.32%
2008-12-03	128.8	128.5	128.8	127.0	130.4	79,463	10,269,790	129.24	64.29	64.14	64.29	63.39	65.09	159,206	64.506	-1.68%
2008-12-02	131.0	131.0	131.5	130.0	133.5	65,150	8,584,250	131.76	65.38	65.38	65.63	64.89	66.63	130,529	65.765	-8.13%
2008-12-01	142.6	142.6	142.8	138.4	142.9	101,357	14,293,202	141.02	71.17	71.17	71.27	69.08	71.32	203,071	70.385	9.52%
2008-11-28	130.2	130.3	130.5	129.1	130.8	21,288	2,765,978	129.93	64.99	65.04	65.14	64.44	65.29	42,651	64.852	0.85%
2008-11-27	129.1	129.1	129.5	128.3	130.0	75,825	9,810,189	129.38	64.44	64.44	64.64	64.04	64.89	151,917	64.576	2.14%
2008-11-26	126.4	126.4	126.5	125.0	128.5	37,100	4,685,100	126.28	63.09	63.09	63.14	62.39	64.14	74,331	63.031	1.94%
2008-11-25	124.0	123.5	124.5	123.0	130.0	31,208	3,921,010	125.64	61.89	61.64	62.14	61.39	64.89	62,526	62.710	1.64%
2008-11-24	122.0	120.2	122.0	120.0	127.0	54,178	6,639,781	122.55	60.89	59.99	60.89	59.89	63.39	108,547	61.170	-2.87%
2008-11-21	125.6	125.6	126.0	116.0	127.3	183,103	22,216,885	121.34	62.69	62.69	62.89	57.90	63.54	366,850	60.561	-4.34%
2008-11-20	131.3	131.1	131.3	130.0	133.2	63,631	8,325,925	130.85	65.53	65.43	65.53	64.89	66.48	127,486	65.309	-5.20%
2008-11-19	138.5	138.5	139.2	135.8	139.0	37,200	5,126,400	137.81	69.13	69.13	69.48	67.78	69.38	74,531	68.782	4.14%
2008-11-18	133.0	133.0	134.2	133.0	142.0	114,400	15,476,870	135.29	66.38	66.38	66.98	66.38	70.88	229,203	67.525	-8.78%
2008-11-17	145.8	145.1	145.8	141.2	145.9	25,498	3,650,574	143.17	72.77	72.42	72.77	70.48	72.82	51,086	71.460	1.70%
2008-11-14	145.0	145.5	146.0	145.0	150.0	90,465	13,362,688	147.71	71.56	71.80	72.05	71.56	74.03	183,311	72.896	-1.36%
2008-11-13	147.0	147.0	147.8	146.0	151.0	116,212	17,252,867	148.46	72.55	72.55	72.94	72.05	74.52	235,483	73.266	-11.66%
2008-11-12	166.4	166.4	166.7	163.9	171.0	20,889	3,458,346	165.56	82.12	82.12	82.27	80.89	84.39	42,328	81.704	-2.69%
2008-11-11	171.0	170.0	171.5	168.0	172.0	34,330	5,832,537	169.90	84.39	83.90	84.64	82.91	84.88	69,564	83.845	-1.04%
2008-11-10	172.8	171.5	172.0	166.0	174.2	51,393	8,739,932	170.06	85.28	84.64	84.88	81.92	85.97	104,139	83.926	4.73%
2008-11-07	165.0	164.0	165.0	158.0	165.2	36,414	5,909,425	162.28	81.43	80.93	81.43	77.97	81.53	73,787	80.088	-2.08%
2008-11-06	168.5	167.2	168.5	166.0	172.0	36,130	6,066,796	167.92	83.16	82.51	83.16	81.92	84.88	73,211	82.867	-4.32%
2008-11-05	176.1	176.1	176.6	169.9	179.0	78,375	13,850,053	176.72	86.91	86.91	87.15	83.85	88.34	158,813	87.210	4.95%
2008-11-04	167.8	167.1	169.0	165.0	169.3	106,942	17,927,309	167.64	82.81	82.46	83.40	81.43	83.55	216,699	82.729	8.26%
2008-11-03	155.0	154.0	155.0	150.0	156.0	42,127	6,499,035	154.27	76.49	76.00	76.49	74.03	76.99	85,363	76.134	1.31%
2008-10-31	153.0	153.0	153.3	150.1	159.0	38,158	5,842,167	153.10	75.51	75.51	75.65	74.08	78.47	77,320	75.558	-3.77%
2008-10-30	159.0	158.0	159.0	141.2	159.0	239,113	36,917,434	154.39	78.47	77.97	78.47	69.68	78.47	484,520	76.194	17.78%
2008-10-29	135.0	134.5	135.0	134.1	141.0	95,280	13,145,314	137.97	66.62	66.38	66.62	66.18	69.58	193,068	68.086	2.20%
2008-10-28	132.1	132.1	132.8	126.0	133.0	86,272	11,151,342	129.26	65.19	65.19	65.54	62.18	65.64	174,815	63.789	-1.27%
2008-10-27	133.8	132.0	133.8	130.0	141.5	168,428	22,929,147	136.14	66.03	65.14	66.03	64.16	69.83	341,290	67.184	-6.50%
2008-10-24	143.1	143.0	143.2	143.0	156.0	131,624	19,477,420	147.98	70.62	70.57	70.67	70.57	76.99	266,713	73.028	-8.27%
2008-10-23	156.0	156.0	156.5	155.2	165.0	105,035	16,660,914	158.62	76.99	76.99	77.23	76.59	81.43	212,835	78.281	-9.30%
2008-10-22	172.0	171.5	172.0	171.0	177.6	97,000	16,868,560	173.90	84.88	84.64	84.88	84.39	87.65	196,553	85.822	-6.16%
2008-10-21	183.3	183.3	184.0	182.5	188.0	57,520	10,648,530	185.13	90.46	90.46	90.80	90.06	92.78	116,554	91.361	0.71%
2008-10-20	182.0	181.6	182.0	176.0	183.5	91,464	16,372,084	179.00	89.82	89.62	89.82	86.86	90.56	185,336	88.337	1.62%
2008-10-17	179.1	179.1	179.2	178.2	186.4	65,426	11,778,692	180.03	88.39	88.39	88.44	87.94	91.99	132,574	88.846	-4.22%
2008-10-16	187.0	187.0	189.9	179.0	189.9	45,280	8,303,818	183.39	92.29	92.29	93.72	88.34	93.72	91,752	90.503	-3.16%
2008-10-15	193.1	193.0	195.0	190.1	202.0	69,361	13,528,220	195.04	95.30	95.25	96.23	93.82	99.69	140,548	96.254	-3.21%
2008-10-14	199.5	199.3	199.5	198.0	205.0	142,836	28,628,131	200.43	98.45	98.36	98.45	97.71	101.2	289,432	98.911	3.64%
2008-10-13	192.5	192.5	193.0	178.2	206.0	234,857	43,976,157	187.25	95.00	95.00	95.25	87.94	101.7	475,896	92.407	-4.70%
2008-10-10	202.0	201.8	202.0	201.0	206.6	206,592	42,004,099	203.32	99.69	99.59	99.69	99.19	102.0	418,622	100.34	-13.30%
2008-10-09	233.0	233.0	235.0	228.4	235.0	65,744	15,281,468	232.44	115.0	115.0	116.0	112.7	116.0	133,219	114.71	2.28%
2008-10-08	227.8	227.8	228.6	226.0	236.0	169,821	39,369,139	231.83	112.4	112.4	112.8	111.5	116.5	344,112	114.41	-11.36%
2008-10-06	257.0	257.0	257.2	256.8	262.8	45,192	11,732,107	259.61	126.8	126.8	126.9	126.7	129.7	91,574	128.12	-4.89%
2008-10-03	270.2	270.0	270.2	260.2	270.2	57,526	15,445,129	268.49	133.3	133.2	133.3	128.4	133.3	116,566	132.50	-1.39%
2008-10-02	274.0	272.0	274.0	269.4	274.0	83,468	22,625,752	271.07	135.2	134.2	135.2	133.0	135.2	169,133	133.77	1.48%
2008-09-30	270.0	269.0	270.0	255.0	270.0	68,627	17,946,463	261.51	133.2	132.8	133.2	125.8	133.2	139,060	129.06	-0.66%
2008-09-29	271.8	269.4	271.8	269.0	275.0	61,931	16,850,170	272.08	134.1	133.0	134.1	132.8	135.7	125,492	134.27	0.00%
2008-09-26	271.8	271.6	271.8	270.8	276.2	60,285	16,476,506	273.31	134.1	134.0	134.1	133.6	136.3	122,157	134.88	0.74%
2008-09-25	269.8	267.2	269.8	266.4	272.0	45,171	12,179,558	269.63	133.1	131.9	133.1	131.5	134.2	91,531	133.06	-0.07%
2008-09-24	270.0	267.2	270.0	260.0	270.0	129,122	34,379,599	266.26	133.2	131.9	133.2	128.3	133.2	261,643	131.40	5.06%
2008-09-23	257.0	256.6	257.0	249.0	257.0	72,406	18,452,179	254.84	126.8	126.6	126.8	122.9	126.8	146,718	125.77	1.98%
2008-09-22	252.0	252.0	253.2	250.2	261.0	63,290	16,029,276	253.27	124.4	124.4	125.0	123.5	128.8	128,246	124.99	-1.72%
2008-09-19	256.4	256.2	256.4	250.6	257.0	189,631	48,143,013	253.88	126.5	126.4	126.5	123.7	126.8	384,254	125.29	8.19%
2008-09-18	237.0	235.0	237.0	216.0	245.0	240,950	54,447,796	225.97	117.0	116.0	117.0	106.6	120.9	488,243	111.52	-6.40%
2008-09-17	253.2	253.2	253.6	251.0	258.2	138,607	35,311,420	254.76	125.0	125.0	125.2	123.9	127.4	280,863	125.72	-0.39%
2008-09-16	254.2	254.0	254.2	250.0	266.0	203,908	51,953,688	254.79	125.4	125.4	125.4	123.4	131.3	413,183	125.74	-7.90%
2008-09-12	276.0	275.6	276.0	272.8	276.0	44,276	12,184,290	275.19	136.2	136.0	136.2	134.6	136.2	89,717	135.81	1.62%
2008-09-11	271.6	271.4	271.6	271.0	273.8	115,430	31,470,410	272.64	134.0	133.9	134.0	133.7	135.1	233,898	134.55	0.44%
2008-09-10	270.4	270.4	271.6	268.6	271.2	24,226	6,540,348	269.97	133.4	133.4	134.0	132.6	133.8	49,090	133.23	-1.24%
2008-09-09	273.8	273.8	274.8	272.2	275.0	29,148	7,951,365	272.79	135.1	135.1	135.6	134.3	135.7	59,063	134.62	-0.51%
2008-09-08	275.2	275.0	275.2	273.0	276.0	80,579	22,176,810	275.22	135.8	135.7	135.8	134.7	136.2	163,279	135.82	0.81%
2008-09-05	273.0	272.8	273.2	270.0	273.8	14,130	3,837,120	271.56	134.7	134.6	134.8	133.2	135.1	28,632	134.02	-2.43%
2008-09-04	279.8	279.8	280.0	276.4	280.0	68,753	19,191,576	279.14	138.1	138.1	138.2	136.4	138.2	139,316	137.76	2.12%
2008-09-03	274.0	273.0	274.0	272.8	275.4	18,072	4,937,207	273.20	135.2	134.7	135.2	134.6	135.9	36,620	134.82	-0.72%
2008-09-02	276.0	276.0	276.6	275.2	277.0	21,260	5,868,248	276.02	136.2	136.2	136.5	135.8	136.7	43,080	136.22	-0.36%
2008-09-01	277.0	276.4	277.0	275.4	277.0	12,892	3,561,982	276.29	136.7	136.4	136.7	135.9	136.7	26,123	136.35	-0.36%
2008-08-29	278.0	278.0	278.2	275.2	279.0	58,187	16,157,178	277.68	137.2	137.2	137.3	135.8	137.7	117,906	137.03	1.76%
2008-08-28	273.2	272.4	273.2	269.0	273.6	35,587	9,689,474	272.28	134.8	134.4	134.8	132.8	135.0	72,111	134.37	1.34%
2008-08-27	269.6	269.0	269.6	268.0	270.0	6,224	1,673,704	268.91	133.0	132.8	133.0	132.3	133.2	12,612	132.71	0.37%
2008-08-26	268.6	268.2	268.6	267.0	270.0	14,452	3,868,878	267.71	132.6	132.4	132.6	131.8	133.2	29,284	132.11	-0.96%
2008-08-25	271.2	271.4	272.4	270.0	272.4	21,389	5,811,890	271.72	133.8	133.9	134.4	133.2	134.4	43,341	134.10	1.42%
2008-08-21	267.4	267.2	267.4	267.0	270.0	14,160	3,796,830	268.14	132.0	131.9	132.0	131.8	133.2	28,693	132.33	0.22%
2008-08-20	266.8	266.8	267.0	266.4	270.0	81,100	21,670,638	267.21	131.7	131.7	131.8	131.5	133.2	164,335	131.87	-1.91%
2008-08-19	272.0	271.4	272.0	272.0	274.0	6,993	1,902,938	272.12	134.2	133.9	134.2	134.2	135.2	14,170	134.29	-0.87%
2008-08-18	274.4	274.4	274.6	273.0	275.0	17,709	4,851,441	273.95	135.4	135.4	135.5	134.7	135.7	35,884	135.20	1.07%
2008-08-15	273.4	273.4	273.8	273.0	275.4	102,132	27,964,372	273.81	134.0	134.0	134.2	133.8	135.0	208,409	134.18	0.37%
2008-08-14	272.4	272.4	273.0	272.0	275.0	18,110	4,951,410	273.41	133.5	133.5	133.8	133.3	134.8	36,955	133.98	-1.09%
2008-08-13	275.4	275.0	275.6	273.0	275.8	14,374	3,946,265	274.54	135.0	134.8	135.1	133.8	135.2	29,331	134.54	0.07%
2008-08-12	275.2	275.2	275.4	273.2	276.0	13,751	3,780,740	274.94	134.9	134.9	135.0	133.9	135.3	28,060	134.74	0.73%
2008-08-11	273.2	273.2	273.4	271.2	273.8	27,036	7,371,641	272.66	133.9	133.9	134.0	132.9	134.2	55,169	133.62	0.81%
2008-08-08	271.0	270.8	271.0	270.8	273.0	73,334	19,895,853	271.30	132.8	132.7	132.8	132.7	133.8	149,645	132.95	-2.87%
2008-08-07	279.0	279.0	279.2	278.6	281.8	7,761	2,167,745	279.31	136.7	136.7	136.8	136.5	138.1	15,837	136.88	0.58%
2008-08-05	277.4	277.0	277.4	277.0	279.2	19,343	5,372,984	277.77	135.9	135.7	135.9	135.7	136.8	39,471	136.12	-0.86%
2008-08-04	279.8	279.4	279.8	279.2	281.8	35,546	9,960,631	280.22	137.1	136.9	137.1	136.8	138.1	72,535	137.32	-2.24%
2008-08-01	286.2	286.2	287.0	285.0	286.6	8,448	2,411,902	285.50	140.3	140.3	140.6	139.7	140.4	17,239	139.91	-0.14%
2008-07-31	286.6	286.6	287.0	286.4	287.6	78,314	22,457,012	286.76	140.4	140.4	140.6	140.4	140.9	159,807	140.53	-0.14%
2008-07-30	287.0	286.8	287.6	285.0	287.0	15,600	4,468,580	286.45	140.6	140.5	140.9	139.7	140.6	31,833	140.37	2.14%
2008-07-29	281.0	280.8	281.0	280.4	282.0	14,436	4,060,080	281.25	137.7	137.6	137.7	137.4	138.2	29,458	137.83	-1.61%
2008-07-28	285.6	285.8	286.2	285.2	287.6	17,514	5,004,025	285.72	140.0	140.1	140.3	139.8	140.9	35,739	140.02	-0.49%
2008-07-25	287.0	286.8	287.0	286.0	289.4	11,006	3,153,500	286.53	140.6	140.5	140.6	140.2	141.8	22,459	140.41	-2.45%
2008-07-24	294.2	294.2	294.4	290.2	295.0	104,465	30,698,027	293.86	144.2	144.2	144.3	142.2	144.6	213,170	144.01	2.22%
2008-07-23	287.8	287.8	288.2	286.0	288.6	29,716	8,559,819	288.05	141.0	141.0	141.2	140.2	141.4	60,638	141.16	0.91%
2008-07-22	285.2	285.2	285.4	284.2	285.8	24,049	6,853,328	284.97	139.8	139.8	139.9	139.3	140.1	49,074	139.65	-0.21%
2008-07-21	285.8	285.6	286.0	282.0	285.8	69,902	19,914,267	284.89	140.1	140.0	140.2	138.2	140.1	142,641	139.61	2.07%
2008-07-18	280.0	279.8	280.0	278.2	280.0	75,696	21,151,478	279.43	137.2	137.1	137.2	136.3	137.2	154,464	136.93	2.34%
2008-07-17	273.6	273.6	273.8	273.0	275.0	20,578	5,629,671	273.58	134.1	134.1	134.2	133.8	134.8	41,991	134.07	2.47%
2008-07-16	267.0	266.6	267.0	265.8	269.8	46,932	12,538,815	267.17	130.8	130.6	130.8	130.3	132.2	95,769	130.93	-0.60%
2008-07-15	268.6	268.4	268.6	268.0	273.0	88,278	23,768,068	269.24	131.6	131.5	131.6	131.3	133.8	180,139	131.94	-1.68%
2008-07-14	273.2	273.0	273.2	273.0	277.4	42,617	11,670,501	273.85	133.9	133.8	133.9	133.8	135.9	86,964	134.20	-1.59%
2008-07-11	277.6	277.4	277.6	277.6	280.0	37,218	10,356,930	278.28	136.0	135.9	136.0	136.0	137.2	75,947	136.37	0.65%
2008-07-10	275.8	275.4	275.8	273.8	276.6	39,016	10,747,518	275.46	135.2	135.0	135.2	134.2	135.5	79,616	134.99	-1.85%
2008-07-09	281.0	281.2	281.8	274.0	281.2	60,340	16,874,028	279.65	137.7	137.8	138.1	134.3	137.8	123,129	137.04	3.38%
2008-07-08	271.8	271.0	271.8	269.4	273.0	22,968	6,211,407	270.44	133.2	132.8	133.2	132.0	133.8	46,868	132.53	-1.16%
2008-07-07	275.0	274.2	276.0	274.0	276.4	11,084	3,048,214	275.01	134.8	134.4	135.3	134.3	135.5	22,618	134.77	-0.51%
2008-07-04	276.4	276.4	277.0	270.0	278.2	20,607	5,685,613	275.91	135.5	135.5	135.7	132.3	136.3	42,050	135.21	2.45%
2008-07-03	269.8	269.2	270.0	268.6	270.2	38,897	10,478,258	269.38	132.2	131.9	132.3	131.6	132.4	79,373	132.01	-0.07%
2008-07-02	270.0	269.8	270.0	268.0	273.8	56,782	15,341,283	270.18	132.3	132.2	132.3	131.3	134.2	115,869	132.40	-2.53%
2008-06-30	277.0	277.0	277.6	276.8	279.0	32,050	8,894,151	277.51	135.7	135.7	136.0	135.6	136.7	65,401	135.99	-1.28%
2008-06-27	280.6	280.4	280.6	278.6	280.8	55,945	15,663,006	279.97	137.5	137.4	137.5	136.5	137.6	114,161	137.20	-1.20%
2008-06-26	284.0	284.0	285.0	284.0	287.0	10,800	3,075,812	284.80	139.2	139.2	139.7	139.2	140.6	22,038	139.57	1.07%
2008-06-25	281.0	280.4	281.0	280.6	284.0	31,900	8,974,340	281.33	137.7	137.4	137.7	137.5	139.2	65,095	137.87	-1.06%
2008-06-24	284.0	283.8	284.0	282.6	288.0	64,346	18,267,434	283.89	139.2	139.1	139.2	138.5	141.1	131,304	139.12	-1.53%
2008-06-23	288.4	288.2	288.4	288.2	292.0	38,509	11,114,116	288.61	141.3	141.2	141.3	141.2	143.1	78,581	141.44	-1.84%
2008-06-20	293.8	292.2	294.0	292.0	295.0	7,280	2,131,020	292.72	144.0	143.2	144.1	143.1	144.6	14,855	143.45	0.14%
2008-06-19	293.4	293.4	295.6	293.4	297.8	7,276	2,140,886	294.24	143.8	143.8	144.9	143.8	145.9	14,847	144.19	-1.94%
2008-06-18	299.2	299.2	299.4	297.0	299.8	43,848	13,089,622	298.52	146.6	146.6	146.7	145.5	146.9	89,476	146.29	0.74%
2008-06-17	297.0	296.8	297.2	293.2	297.0	69,024	20,439,335	296.12	145.5	145.4	145.6	143.7	145.5	140,850	145.11	1.43%
2008-06-16	292.8	291.0	292.8	290.0	293.6	17,100	4,982,260	291.36	143.5	142.6	143.5	142.1	143.9	34,894	142.78	1.53%
2008-06-13	288.4	288.4	288.6	288.0	290.0	27,946	8,072,116	288.85	141.3	141.3	141.4	141.1	142.1	57,026	141.55	-0.89%
2008-06-12	291.0	290.0	291.0	289.0	292.0	22,309	6,475,319	290.26	142.6	142.1	142.6	141.6	143.1	45,523	142.24	-1.15%
2008-06-11	294.4	294.4	294.6	290.4	296.0	17,954	5,273,719	293.74	144.3	144.3	144.4	142.3	145.1	36,637	143.95	1.24%
2008-06-10	290.8	290.6	290.8	290.0	295.0	44,599	13,006,510	291.63	142.5	142.4	142.5	142.1	144.6	91,008	142.92	-2.68%
2008-06-06	298.8	297.6	299.0	297.0	299.0	6,033	1,794,371	297.43	146.4	145.8	146.5	145.5	146.5	12,311	145.75	0.61%
2008-06-05	297.0	296.6	297.0	296.2	297.6	8,999	2,674,163	297.16	145.5	145.4	145.5	145.2	145.8	18,363	145.63	-0.07%
2008-06-04	297.2	297.2	298.4	296.2	298.8	6,267	1,862,335	297.17	145.6	145.6	146.2	145.2	146.4	12,788	145.63	-0.87%
2008-06-03	299.8	298.4	300.0	298.0	299.8	4,954	1,478,132	298.37	146.9	146.2	147.0	146.0	146.9	10,109	146.22	-0.40%
2008-06-02	301.0	300.2	301.0	297.6	301.0	15,683	4,701,931	299.81	147.5	147.1	147.5	145.8	147.5	32,003	146.92	-0.53%
2008-05-30	302.6	302.0	302.6	300.6	302.6	112,625	33,985,922	301.76	148.3	148.0	148.3	147.3	148.3	229,821	147.88	0.93%
2008-05-29	299.8	299.8	300.0	298.6	300.0	23,506	7,037,493	299.39	146.9	146.9	147.0	146.3	147.0	47,966	146.72	1.90%
2008-05-28	294.2	294.4	295.2	293.0	300.0	21,740	6,402,904	294.52	144.2	144.3	144.7	143.6	147.0	44,362	144.33	-1.47%
2008-05-27	298.6	298.6	300.0	298.0	302.0	38,993	11,728,162	300.78	146.3	146.3	147.0	146.0	148.0	79,569	147.40	-1.06%
2008-05-26	301.8	301.4	301.8	300.0	303.0	70,186	21,138,968	301.18	147.9	147.7	147.9	147.0	148.5	143,221	147.60	0.60%
2008-05-23	300.0	300.0	300.2	298.2	300.2	57,756	17,286,530	299.30	147.0	147.0	147.1	146.1	147.1	117,856	146.67	0.33%
2008-05-22	299.0	299.0	300.0	296.8	299.0	19,339	5,760,832	297.89	146.5	146.5	147.0	145.4	146.5	39,463	145.98	-0.66%
2008-05-21	301.0	300.4	301.4	297.0	301.0	44,348	13,288,886	299.65	147.5	147.2	147.7	145.5	147.5	90,496	146.84	1.21%
2008-05-20	297.4	297.0	297.4	296.0	298.8	13,066	3,878,332	296.83	145.7	145.5	145.7	145.1	146.4	26,662	145.46	-0.78%
2008-05-19	301.6	301.6	301.8	300.2	302.0	27,773	8,350,763	300.68	146.9	146.9	147.0	146.2	147.1	57,028	146.43	-0.33%
2008-05-16	302.6	302.2	302.6	299.6	302.6	85,956	25,877,666	301.06	147.4	147.2	147.4	145.9	147.4	176,497	146.62	2.44%
2008-05-15	295.4	295.0	296.0	294.0	295.8	18,968	5,587,248	294.56	143.9	143.7	144.2	143.2	144.1	38,948	143.45	0.00%
2008-05-14	295.4	295.0	296.0	291.8	295.4	33,047	9,691,969	293.28	143.9	143.7	144.2	142.1	143.9	67,857	142.83	1.30%
2008-05-13	291.6	291.0	291.8	288.0	291.8	49,601	14,381,711	289.95	142.0	141.7	142.1	140.3	142.1	101,848	141.21	1.89%
2008-05-09	286.2	286.0	286.2	285.2	287.4	232,761	66,665,924	286.41	139.4	139.3	139.4	138.9	140.0	477,938	139.49	-4.60%
2008-05-08	300.0	299.2	300.0	298.0	302.0	12,509	3,742,059	299.15	146.1	145.7	146.1	145.1	147.1	25,685	145.69	-0.66%
2008-05-07	302.0	302.0	302.2	301.4	303.0	40,568	12,265,744	302.35	147.1	147.1	147.2	146.8	147.6	83,300	147.25	0.07%
2008-05-06	301.8	301.8	302.0	300.0	303.0	14,211	4,285,011	301.53	147.0	147.0	147.1	146.1	147.6	29,180	146.85	-1.11%
2008-05-05	305.2	305.2	305.6	303.6	305.8	74,301	22,648,232	304.82	148.6	148.6	148.8	147.9	148.9	152,565	148.45	0.99%
2008-05-02	302.2	302.2	302.4	302.0	303.6	45,485	13,758,360	302.48	147.2	147.2	147.3	147.1	147.9	93,396	147.31	0.87%
2008-04-30	299.6	299.0	300.0	298.2	300.0	29,024	8,683,277	299.18	145.9	145.6	146.1	145.2	146.1	59,596	145.70	-0.13%
2008-04-29	300.0	299.8	300.2	298.4	300.0	77,355	23,183,919	299.71	146.1	146.0	146.2	145.3	146.1	158,836	145.96	1.63%
2008-04-28	295.2	295.2	295.6	294.2	297.0	20,758	6,122,122	294.93	143.8	143.8	144.0	143.3	144.6	42,623	143.63	-0.61%
2008-04-25	297.0	296.2	297.0	296.2	298.0	32,332	9,582,756	296.39	144.6	144.3	144.6	144.3	145.1	66,389	144.34	1.64%
2008-04-24	292.2	292.0	292.2	291.6	296.0	58,266	17,051,432	292.65	142.3	142.2	142.3	142.0	144.2	119,640	142.52	-1.55%
2008-04-23	296.8	296.4	297.0	295.2	297.0	12,336	3,650,292	295.91	144.5	144.3	144.6	143.8	144.6	25,330	144.11	-0.07%
2008-04-22	297.0	297.0	297.8	295.4	297.6	8,681	2,570,180	296.07	144.6	144.6	145.0	143.9	144.9	17,825	144.19	-0.47%
2008-04-21	298.4	298.4	298.6	295.0	298.8	37,853	11,280,703	298.01	145.3	145.3	145.4	143.7	145.5	77,725	145.14	1.84%
2008-04-18	293.0	292.6	293.2	292.0	293.4	9,301	2,722,012	292.66	142.7	142.5	142.8	142.2	142.9	19,098	142.53	0.14%
2008-04-17	292.6	292.4	293.0	290.2	295.0	13,883	4,073,504	293.42	142.5	142.4	142.7	141.3	143.7	28,507	142.90	1.18%
2008-04-16	289.2	289.0	289.4	289.0	291.6	13,814	4,007,227	290.08	140.8	140.7	140.9	140.7	142.0	28,365	141.27	-0.62%
2008-04-15	291.0	290.6	291.0	290.6	292.0	17,850	5,197,488	291.18	141.7	141.5	141.7	141.5	142.2	36,652	141.81	-0.34%
2008-04-14	292.0	291.8	292.0	291.8	296.0	34,574	10,110,768	292.44	142.2	142.1	142.2	142.1	144.2	70,992	142.42	-2.93%
2008-04-11	300.8	299.8	300.8	296.0	303.0	21,357	6,423,446	300.77	146.5	146.0	146.5	144.2	147.6	43,853	146.48	1.35%
2008-04-10	296.8	296.2	296.8	295.8	298.0	16,242	4,814,142	296.40	144.5	144.3	144.5	144.1	145.1	33,350	144.35	-1.66%
2008-04-09	301.8	301.8	302.0	298.8	301.8	32,072	9,636,484	300.46	147.0	147.0	147.1	145.5	147.0	65,855	146.33	0.00%
2008-04-08	301.8	301.8	302.0	301.6	307.4	19,124	5,781,500	302.32	147.0	147.0	147.1	146.9	149.7	39,268	147.23	-1.89%
2008-04-07	307.6	307.6	307.8	305.0	307.6	48,759	14,937,459	306.35	149.8	149.8	149.9	148.5	149.8	100,119	149.20	0.33%
2008-04-03	306.6	306.6	306.8	305.2	306.6	98,830	30,239,938	305.98	149.3	149.3	149.4	148.6	149.3	202,932	149.02	0.52%
2008-04-02	305.0	305.0	305.2	301.4	305.4	165,279	50,335,234	304.55	148.5	148.5	148.6	146.8	148.7	339,375	148.32	3.32%
2008-04-01	295.2	295.0	295.6	294.0	296.4	46,895	13,849,147	295.32	143.8	143.7	144.0	143.2	144.3	96,292	143.83	2.43%
2008-03-31	288.2	288.0	288.2	287.0	290.8	16,118	4,651,010	288.56	140.4	140.3	140.4	139.8	141.6	33,096	140.53	-1.64%
2008-03-28	293.0	292.6	293.0	288.4	293.0	68,365	19,928,023	291.49	142.7	142.5	142.7	140.5	142.7	140,377	141.96	2.23%
2008-03-27	286.6	286.6	286.8	284.4	287.2	35,826	10,222,844	285.35	139.6	139.6	139.7	138.5	139.9	73,563	138.97	-0.21%
2008-03-26	287.2	287.2	287.4	286.0	287.6	23,003	6,598,162	286.84	139.9	139.9	140.0	139.3	140.1	47,233	139.69	0.42%
2008-03-25	286.0	286.0	286.2	279.0	286.0	50,915	14,464,678	284.09	139.3	139.3	139.4	135.9	139.3	104,546	138.36	4.15%
2008-03-20	274.6	274.0	275.0	273.0	276.0	22,249	6,089,211	273.68	133.7	133.4	133.9	133.0	134.4	45,685	133.29	-0.87%
2008-03-19	277.0	277.0	277.6	276.2	280.0	39,888	11,075,686	277.67	134.9	134.9	135.2	134.5	136.4	81,904	135.23	1.99%
2008-03-18	271.6	271.6	271.8	265.8	274.6	50,218	13,511,607	269.06	132.3	132.3	132.4	129.4	133.7	103,115	131.03	-1.09%
2008-03-17	274.6	274.0	274.8	272.0	279.0	73,201	20,067,571	274.14	133.7	133.4	133.8	132.5	135.9	150,307	133.51	-2.76%
2008-03-14	282.4	282.2	284.0	282.0	288.0	30,265	8,569,940	283.16	137.5	137.4	138.3	137.3	140.3	62,144	137.90	-0.14%
2008-03-13	282.8	282.8	283.0	282.8	285.8	18,430	5,239,445	284.29	137.7	137.7	137.8	137.7	139.2	37,843	138.45	-0.77%
2008-03-12	285.0	285.0	286.4	285.0	288.0	24,273	6,961,466	286.80	138.8	138.8	139.5	138.8	140.3	49,841	139.67	0.85%
2008-03-11	282.6	282.4	282.6	281.0	286.0	58,970	16,644,021	282.25	137.6	137.5	137.6	136.8	139.3	121,086	137.46	-2.08%
2008-03-10	288.6	288.6	289.0	286.4	290.0	19,352	5,573,020	287.98	140.6	140.6	140.7	139.5	141.2	39,736	140.25	-1.30%
2008-03-07	292.4	292.4	292.6	290.0	293.4	11,865	3,464,995	292.03	142.4	142.4	142.5	141.2	142.9	24,363	142.22	-2.08%
2008-03-06	298.6	298.2	299.0	296.0	299.8	6,399	1,911,573	298.73	145.4	145.2	145.6	144.2	146.0	13,139	145.48	1.22%
2008-03-05	295.0	294.2	295.0	292.0	295.0	6,628	1,945,172	293.48	143.7	143.3	143.7	142.2	143.7	13,610	142.93	0.00%
2008-03-04	295.0	294.0	295.0	294.0	300.8	29,724	8,831,564	297.12	143.7	143.2	143.7	143.2	146.5	61,034	144.70	-2.64%
2008-03-03	303.0	302.0	303.6	301.0	304.8	30,920	9,361,040	302.75	147.6	147.1	147.9	146.6	148.4	63,489	147.44	-2.70%
2008-02-29	311.4	311.4	312.0	310.2	311.8	26,620	8,272,499	310.76	151.7	151.7	151.9	151.1	151.8	54,660	151.34	0.45%
2008-02-28	310.0	309.6	310.2	308.0	310.0	53,924	16,664,159	309.03	151.0	150.8	151.1	150.0	151.0	110,725	150.50	0.00%
2008-02-27	310.0	310.0	310.2	306.8	310.0	87,254	26,940,369	308.76	151.0	151.0	151.1	149.4	151.0	179,162	150.37	2.99%
2008-02-26	301.0	300.4	301.0	298.2	301.0	50,351	15,105,332	300.00	146.6	146.3	146.6	145.2	146.6	103,388	146.10	1.50%
2008-02-25	298.4	298.4	298.6	293.8	298.8	105,645	31,499,568	298.16	144.4	144.4	144.5	142.2	144.6	218,277	144.31	1.63%
2008-02-22	293.6	293.6	293.8	292.0	294.0	51,695	15,171,753	293.49	142.1	142.1	142.2	141.3	142.3	106,809	142.05	0.07%
2008-02-21	293.4	293.4	293.6	289.0	293.6	74,446	21,798,468	292.81	142.0	142.0	142.1	139.9	142.1	153,816	141.72	2.23%
2008-02-20	287.0	286.6	287.0	286.2	289.2	17,050	4,895,120	287.10	138.9	138.7	138.9	138.5	140.0	35,228	138.96	-0.76%
2008-02-19	289.2	289.2	289.8	288.2	290.0	31,371	9,069,007	289.09	140.0	140.0	140.3	139.5	140.4	64,817	139.92	0.42%
2008-02-18	288.0	287.4	288.0	287.0	291.0	12,352	3,560,560	288.26	139.4	139.1	139.4	138.9	140.8	25,521	139.52	-0.69%
2008-02-15	290.0	290.0	290.8	288.0	290.2	27,581	7,982,774	289.43	140.4	140.4	140.7	139.4	140.5	56,986	140.08	-0.55%
2008-02-14	291.6	291.0	291.6	289.0	292.0	38,871	11,278,054	290.14	141.1	140.8	141.1	139.9	141.3	80,313	140.43	1.18%
2008-02-13	288.2	287.6	287.8	285.0	290.0	39,770	11,433,540	287.49	139.5	139.2	139.3	137.9	140.4	82,170	139.14	2.71%
2008-02-12	280.6	280.6	280.8	280.0	284.0	32,267	9,064,060	280.91	135.8	135.8	135.9	135.5	137.5	66,668	135.96	-0.50%
2008-02-11	282.0	282.0	283.0	281.2	285.8	16,602	4,683,414	282.10	136.5	136.5	137.0	136.1	138.3	34,302	136.53	-1.54%
2008-02-06	286.4	286.4	286.6	284.6	288.8	19,269	5,500,907	285.48	138.6	138.6	138.7	137.7	139.8	39,812	138.17	-2.65%
2008-02-05	294.2	294.2	294.4	293.2	295.0	17,268	5,076,750	294.00	142.4	142.4	142.5	141.9	142.8	35,678	142.29	-0.41%
2008-02-04	295.4	295.4	295.8	292.2	297.8	62,216	18,376,085	295.36	143.0	143.0	143.2	141.4	144.1	128,547	142.95	1.30%
2008-02-01	291.6	291.4	291.8	290.6	293.0	98,380	28,676,688	291.49	141.1	141.0	141.2	140.6	141.8	203,267	141.08	0.48%
2008-01-31	290.2	290.2	290.4	283.8	290.4	104,917	30,349,368	289.27	140.5	140.5	140.6	137.4	140.6	216,773	140.01	0.97%
2008-01-30	287.4	286.8	287.4	286.8	289.8	61,000	17,567,480	287.99	139.1	138.8	139.1	138.8	140.3	126,034	139.39	-0.48%
2008-01-29	288.8	288.8	289.0	283.4	288.8	83,287	23,988,951	288.03	139.8	139.8	139.9	137.2	139.8	172,082	139.40	2.34%
2008-01-28	282.2	282.0	282.4	282.0	286.0	35,558	10,068,682	283.16	136.6	136.5	136.7	136.5	138.4	73,468	137.05	-2.29%
2008-01-25	288.8	288.8	289.0	280.2	289.0	90,724	26,074,697	287.41	139.8	139.8	139.9	135.6	139.9	187,448	139.10	3.59%
2008-01-24	278.8	278.8	279.2	277.2	281.2	125,404	35,034,694	279.37	134.9	134.9	135.1	134.2	136.1	259,102	135.22	2.88%
2008-01-23	271.0	271.0	271.4	267.0	274.0	169,787	45,765,047	269.54	131.2	131.2	131.4	129.2	132.6	350,803	130.46	3.99%
2008-01-22	260.6	260.6	261.0	260.0	270.0	278,708	72,873,510	261.47	126.1	126.1	126.3	125.8	130.7	575,849	126.55	-5.99%
2008-01-21	277.2	276.8	277.2	277.0	282.0	82,323	22,936,499	278.62	134.2	134.0	134.2	134.1	136.5	170,091	134.85	-1.70%
2008-01-18	282.0	282.0	282.2	278.0	282.4	101,200	28,380,900	280.44	136.5	136.5	136.6	134.6	136.7	209,093	135.73	-1.26%
2008-01-17	285.6	285.4	286.0	283.0	286.0	103,032	29,246,848	283.86	138.2	138.1	138.4	137.0	138.4	212,878	137.39	1.06%
2008-01-16	282.6	282.6	282.8	281.0	289.8	163,128	46,131,901	282.80	136.8	136.8	136.9	136.0	140.3	337,045	136.87	-3.02%
2008-01-15	291.4	291.4	291.6	290.6	296.0	90,163	26,329,327	292.02	141.0	141.0	141.1	140.6	143.3	186,289	141.34	-1.22%
2008-01-14	295.0	294.6	295.0	294.4	299.0	117,978	34,829,262	295.22	142.8	142.6	142.8	142.5	144.7	243,759	142.88	-1.54%
2008-01-11	299.6	299.2	299.4	299.4	301.8	66,544	19,987,961	300.37	145.0	144.8	144.9	144.9	146.1	137,489	145.38	-0.40%
2008-01-10	300.8	300.4	300.8	300.0	302.4	50,054	15,048,976	300.65	145.6	145.4	145.6	145.2	146.4	103,418	145.52	-0.13%
2008-01-09	301.2	301.0	301.2	300.2	304.4	80,488	24,211,977	300.81	145.8	145.7	145.8	145.3	147.3	166,299	145.59	-1.12%
2008-01-08	304.6	304.2	304.6	303.0	305.2	59,938	18,243,366	304.37	147.4	147.2	147.4	146.7	147.7	123,840	147.31	-0.20%
2008-01-07	305.2	305.0	305.2	303.0	307.0	50,319	15,359,543	305.24	147.7	147.6	147.7	146.7	148.6	103,966	147.74	-1.99%
2008-01-04	311.4	311.2	311.4	310.0	313.6	30,774	9,576,552	311.19	150.7	150.6	150.7	150.0	151.8	63,583	150.61	-0.26%
2008-01-03	312.2	312.2	313.4	312.0	315.0	37,964	11,897,176	313.38	151.1	151.1	151.7	151.0	152.5	78,439	151.67	-1.51%
2008-01-02	317.0	317.0	317.6	316.0	317.6	16,650	5,272,838	316.69	153.4	153.4	153.7	152.9	153.7	34,401	153.27	-0.13%
2007-12-31	317.4	317.6	317.8	316.8	317.6	20,125	6,385,840	317.31	153.6	153.7	153.8	153.3	153.7	41,581	153.58	-0.06%
2007-12-28	317.6	316.6	317.6	313.0	317.6	24,229	7,643,130	315.45	153.7	153.2	153.7	151.5	153.7	50,060	152.68	0.00%
2007-12-27	317.6	317.6	318.8	316.0	318.8	16,600	5,266,760	317.27	153.7	153.7	154.3	152.9	154.3	34,298	153.56	0.51%
2007-12-24	316.0	315.4	316.0	315.0	316.8	9,310	2,943,370	316.15	152.9	152.7	152.9	152.5	153.3	19,236	153.02	-0.25%
2007-12-21	316.8	315.0	316.8	314.8	317.0	18,686	5,891,902	315.31	153.3	152.5	153.3	152.4	153.4	38,608	152.61	0.25%
2007-12-20	316.0	315.6	316.8	314.0	317.0	9,618	3,029,474	314.98	152.9	152.7	153.3	152.0	153.4	19,872	152.45	0.38%
2007-12-19	314.8	314.8	315.6	314.2	317.0	10,548	3,331,064	315.80	152.4	152.4	152.7	152.1	153.4	21,794	152.85	0.00%
2007-12-18	314.8	314.8	315.4	312.0	318.0	35,433	11,125,525	313.99	152.4	152.4	152.7	151.0	153.9	73,209	151.97	0.32%
2007-12-17	313.8	313.0	313.8	312.6	314.0	30,457	9,532,502	312.98	151.9	151.5	151.9	151.3	152.0	62,928	151.48	-0.19%
2007-12-14	314.4	314.4	315.0	313.0	317.0	23,900	7,516,400	314.49	152.2	152.2	152.5	151.5	153.4	49,381	152.21	-0.82%
2007-12-13	317.0	317.0	317.4	317.0	320.0	22,733	7,246,856	318.78	153.4	153.4	153.6	153.4	154.9	46,969	154.29	-0.56%
2007-12-12	318.8	318.4	318.8	318.0	320.8	58,668	18,678,428	318.38	154.3	154.1	154.3	153.9	155.3	121,216	154.09	-1.36%
2007-12-11	323.2	323.2	323.6	321.4	325.0	16,066	5,199,142	323.61	156.4	156.4	156.6	155.6	157.3	33,195	156.63	0.69%
2007-12-10	321.0	321.0	322.0	320.2	323.0	18,812	6,043,131	321.24	155.4	155.4	155.8	155.0	156.3	38,868	155.48	0.25%
2007-12-07	320.2	320.0	320.2	320.0	322.0	43,060	13,832,780	321.24	155.0	154.9	155.0	154.9	155.8	88,968	155.48	-0.25%
2007-12-06	321.0	320.8	321.0	320.0	322.0	34,483	11,079,852	321.31	155.4	155.3	155.4	154.9	155.8	71,247	155.51	0.75%
2007-12-05	318.6	318.4	318.6	316.2	319.8	74,410	23,669,420	318.09	154.2	154.1	154.2	153.0	154.8	153,741	153.96	-1.73%
2007-12-04	324.2	324.2	325.8	322.0	326.0	7,390	2,394,988	324.08	156.9	156.9	157.7	155.8	157.8	15,269	156.86	-0.55%
2007-12-03	326.0	325.8	326.0	323.0	326.8	20,423	6,655,934	325.90	157.8	157.7	157.8	156.3	158.2	42,197	157.74	0.93%
2007-11-30	323.0	323.0	323.4	320.0	323.6	23,450	7,559,641	322.37	156.3	156.3	156.5	154.9	156.6	48,451	156.03	0.06%
2007-11-29	322.8	322.6	322.8	319.6	323.8	87,780	28,336,670	322.81	156.2	156.1	156.2	154.7	156.7	181,365	156.24	2.22%
2007-11-28	315.8	315.6	315.8	313.0	316.0	25,416	7,993,432	314.50	152.8	152.7	152.8	151.5	152.9	52,513	152.22	1.87%
2007-11-27	310.0	309.8	310.0	308.2	312.2	68,232	21,160,252	310.12	150.0	149.9	150.0	149.2	151.1	140,977	150.10	-1.34%
2007-11-26	314.2	314.2	314.4	314.0	318.0	27,900	8,794,963	315.23	152.1	152.1	152.2	152.0	153.9	57,645	152.57	0.71%
2007-11-23	312.0	312.0	312.8	310.8	316.0	52,728	16,528,560	313.47	151.0	151.0	151.4	150.4	152.9	108,943	151.72	1.43%
2007-11-22	307.6	307.4	307.6	307.0	312.4	89,250	27,576,250	308.98	148.9	148.8	148.9	148.6	151.2	184,403	149.54	-1.73%
2007-11-21	313.0	312.2	313.0	312.0	318.6	73,721	23,182,576	314.46	151.5	151.1	151.5	151.0	154.2	152,318	152.20	-1.57%
2007-11-20	318.0	317.2	318.0	310.0	319.0	74,825	23,550,514	314.74	153.9	153.5	153.9	150.0	154.4	154,599	152.33	-0.62%
2007-11-19	320.0	319.2	320.0	319.8	322.0	64,072	20,535,915	320.51	154.9	154.5	154.9	154.8	155.8	132,381	155.13	-0.31%
2007-11-16	321.0	321.0	323.0	320.2	326.8	170,428	54,906,204	322.17	155.4	155.4	156.3	155.0	158.2	352,128	155.93	-2.86%
2007-11-15	332.4	332.2	332.4	332.0	336.8	85,746	28,541,196	332.86	159.9	159.8	159.9	159.7	162.1	178,209	160.16	-1.25%
2007-11-14	336.6	336.4	336.6	335.8	336.6	91,508	30,771,284	336.27	162.0	161.9	162.0	161.6	162.0	190,184	161.80	1.26%
2007-11-13	332.4	332.0	332.2	328.0	332.6	81,149	26,792,738	330.17	159.9	159.7	159.8	157.8	160.0	168,655	158.86	0.06%
2007-11-12	332.2	333.0	333.4	330.0	337.8	133,782	44,626,060	333.57	159.8	160.2	160.4	158.8	162.5	278,044	160.50	-4.76%
2007-11-09	348.8	348.0	348.8	342.4	349.0	25,803	8,935,281	346.29	167.8	167.4	167.8	164.7	167.9	53,627	166.62	1.99%
2007-11-08	342.0	341.6	341.8	341.6	349.8	239,306	82,168,796	343.36	164.6	164.4	164.5	164.4	168.3	497,358	165.21	-5.05%
2007-11-07	360.2	360.0	360.2	357.0	360.2	51,141	18,331,361	358.45	173.3	173.2	173.3	171.8	173.3	106,288	172.47	1.18%
2007-11-06	356.0	355.6	356.2	349.2	356.0	51,505	18,233,503	354.01	171.3	171.1	171.4	168.0	171.3	107,045	170.34	0.17%
2007-11-05	355.4	355.0	355.4	353.4	357.0	40,222	14,297,843	355.47	171.0	170.8	171.0	170.0	171.8	83,595	171.04	0.62%
2007-11-02	353.2	353.2	353.4	348.0	353.4	61,342	21,584,716	351.87	169.9	169.9	170.0	167.4	170.0	127,489	169.31	-1.83%
2007-11-01	359.8	359.8	360.0	351.2	360.0	61,801	22,154,503	358.48	173.1	173.1	173.2	169.0	173.2	128,443	172.48	2.98%
2007-10-31	349.4	349.4	349.6	347.4	349.4	38,931	13,569,548	348.55	168.1	168.1	168.2	167.2	168.1	80,912	167.71	1.39%
2007-10-30	344.6	344.4	344.8	343.0	346.6	51,178	17,648,540	344.85	165.8	165.7	165.9	165.0	166.8	106,365	165.92	1.41%
2007-10-29	339.8	339.8	340.0	336.6	340.6	92,647	31,468,748	339.66	163.5	163.5	163.6	162.0	163.9	192,552	163.43	2.66%
2007-10-26	331.0	330.2	331.0	328.2	331.0	28,038	9,248,364	329.85	159.3	158.9	159.3	157.9	159.3	58,272	158.71	0.30%
2007-10-25	330.0	329.8	332.0	327.6	332.0	27,910	9,168,540	328.50	158.8	158.7	159.7	157.6	159.7	58,006	158.06	-0.24%
2007-10-24	330.8	330.8	332.0	329.0	332.6	41,624	13,771,158	330.85	159.2	159.2	159.7	158.3	160.0	86,509	159.19	0.73%
2007-10-23	328.4	328.0	328.4	326.8	328.4	29,560	9,692,974	327.91	158.0	157.8	158.0	157.2	158.0	61,436	157.77	0.49%
2007-10-22	326.8	326.4	326.8	320.4	329.0	36,185	11,787,916	325.77	157.2	157.0	157.2	154.2	158.3	75,205	156.74	-0.91%
2007-10-18	329.8	329.8	330.0	328.6	330.0	31,025	10,216,328	329.29	158.7	158.7	158.8	158.1	158.8	64,480	158.44	0.73%
2007-10-17	327.4	327.0	327.4	323.0	329.4	43,741	14,210,159	324.87	157.5	157.3	157.5	155.4	158.5	90,909	156.31	-0.73%
2007-10-16	329.8	329.4	329.8	329.8	332.0	28,350	9,370,040	330.51	158.7	158.5	158.7	158.7	159.7	58,921	159.03	-1.32%
2007-10-15	334.2	333.8	334.0	331.2	334.8	61,236	20,418,096	333.43	160.8	160.6	160.7	159.4	161.1	127,269	160.43	1.03%
2007-10-12	330.8	330.6	331.2	330.2	333.0	30,928	10,241,820	331.15	159.2	159.1	159.4	158.9	160.2	64,279	159.33	-0.96%
2007-10-11	334.0	334.0	334.2	332.0	334.6	26,599	8,873,478	333.60	160.7	160.7	160.8	159.7	161.0	55,282	160.51	0.30%
2007-10-10	333.0	333.2	333.4	331.8	333.2	37,028	12,317,250	332.65	160.2	160.3	160.4	159.6	160.3	76,957	160.05	0.36%
2007-10-09	331.8	331.8	332.0	330.6	332.0	18,576	6,149,564	331.05	159.6	159.6	159.7	159.1	159.7	38,607	159.29	-0.18%
2007-10-08	332.4	332.4	332.6	330.0	334.0	47,372	15,708,307	331.59	159.9	159.9	160.0	158.8	160.7	98,455	159.55	2.53%
2007-10-05	324.2	324.2	324.8	322.2	324.8	47,896	15,501,896	323.66	156.0	156.0	156.3	155.0	156.3	99,544	155.73	1.69%
2007-10-04	318.8	318.8	319.0	317.6	320.4	40,301	12,832,800	318.42	153.4	153.4	153.5	152.8	154.2	83,759	153.21	-0.50%
2007-10-03	320.4	320.4	320.6	320.2	321.6	55,932	17,934,279	320.64	154.2	154.2	154.3	154.1	154.7	116,246	154.28	-0.37%
2007-10-02	321.6	321.6	321.8	319.8	322.0	54,547	17,524,815	321.28	154.7	154.7	154.8	153.9	154.9	113,367	154.58	1.45%
2007-09-28	317.0	316.4	317.0	315.0	317.6	24,014	7,601,027	316.52	152.5	152.2	152.5	151.6	152.8	49,909	152.30	-0.13%
2007-09-27	317.4	316.8	317.4	315.0	317.6	93,440	29,515,336	315.87	152.7	152.4	152.7	151.6	152.8	194,200	151.98	2.06%
2007-09-25	311.0	311.0	311.6	310.4	313.6	20,479	6,374,685	311.28	149.6	149.6	149.9	149.4	150.9	42,562	149.77	-0.89%
2007-09-24	313.8	313.8	314.0	312.0	314.8	52,163	16,318,637	312.84	151.0	151.0	151.1	150.1	151.5	108,412	150.52	-0.32%
2007-09-21	314.8	314.6	315.0	311.2	314.8	49,797	15,593,695	313.15	151.5	151.4	151.6	149.7	151.5	103,495	150.67	0.96%
2007-09-20	311.8	312.0	312.2	310.2	312.0	47,476	14,752,562	310.74	150.0	150.1	150.2	149.3	150.1	98,671	149.51	-0.26%
2007-09-19	312.6	312.6	313.0	310.2	313.0	138,898	43,300,862	311.75	150.4	150.4	150.6	149.3	150.6	288,677	150.00	2.09%
2007-09-18	306.2	306.2	307.2	304.8	307.0	98,077	29,927,387	305.14	147.3	147.3	147.8	146.7	147.7	203,837	146.82	0.20%
2007-09-17	305.6	305.6	305.8	303.2	305.6	169,624	51,694,392	304.76	147.0	147.0	147.1	145.9	147.0	352,536	146.64	1.53%
2007-09-14	301.0	300.8	301.0	300.4	301.4	171,848	51,709,114	300.90	144.8	144.7	144.8	144.5	145.0	357,158	144.78	0.20%
2007-09-13	300.4	300.4	300.6	299.4	300.6	194,984	58,503,063	300.04	144.5	144.5	144.6	144.1	144.6	405,242	144.37	0.40%
2007-09-12	299.2	299.4	299.6	296.2	299.4	82,095	24,513,862	298.60	144.0	144.1	144.2	142.5	144.1	170,621	143.67	1.36%
2007-09-11	295.2	295.0	295.4	294.2	295.8	154,790	45,706,830	295.28	142.0	141.9	142.1	141.6	142.3	321,706	142.08	0.07%
2007-09-10	295.0	294.8	296.2	294.2	297.0	62,171	18,351,463	295.18	141.9	141.8	142.5	141.6	142.9	129,212	142.03	-1.67%
2007-09-07	300.0	300.0	300.2	298.6	300.4	35,042	10,487,422	299.28	144.3	144.3	144.4	143.7	144.5	72,829	144.00	-0.13%
2007-09-06	300.4	300.4	301.0	298.6	301.0	97,480	29,198,093	299.53	144.5	144.5	144.8	143.7	144.8	202,596	144.12	0.13%
2007-09-05	300.0	299.8	300.0	299.8	301.0	165,172	49,608,510	300.34	144.3	144.2	144.3	144.2	144.8	343,283	144.51	0.20%
2007-09-04	299.4	299.4	299.6	298.6	299.8	79,627	23,832,340	299.30	144.1	144.1	144.2	143.7	144.2	165,492	144.01	0.34%
2007-09-03	298.4	298.4	298.6	297.8	299.2	60,778	18,156,375	298.73	143.6	143.6	143.7	143.3	144.0	126,317	143.74	-0.27%
2007-08-31	299.2	299.2	299.4	297.4	299.2	119,627	35,690,057	298.34	144.0	144.0	144.1	143.1	144.0	248,625	143.55	0.67%
2007-08-30	297.2	297.2	297.4	296.6	298.0	68,628	20,397,105	297.21	143.0	143.0	143.1	142.7	143.4	142,632	143.01	1.78%
2007-08-29	292.0	291.0	292.0	289.0	292.0	47,004	13,623,892	289.85	140.5	140.0	140.5	139.1	140.5	97,690	139.46	-1.75%
2007-08-28	297.2	297.2	297.4	296.8	299.0	128,872	38,318,994	297.34	143.0	143.0	143.1	142.8	143.9	267,839	143.07	-0.47%
2007-08-27	298.6	298.6	298.8	297.8	299.2	130,261	38,889,866	298.55	143.7	143.7	143.8	143.3	144.0	270,726	143.65	0.20%
2007-08-24	298.0	297.4	298.0	296.0	298.0	195,204	58,015,589	297.20	143.4	143.1	143.4	142.4	143.4	405,700	143.00	0.47%
2007-08-23	296.6	296.6	296.8	294.4	297.4	173,017	51,234,966	296.13	142.7	142.7	142.8	141.7	143.1	359,588	142.48	1.09%
2007-08-22	293.4	293.0	293.6	288.6	293.8	121,692	35,560,191	292.21	141.2	141.0	141.3	138.9	141.4	252,917	140.60	1.73%
2007-08-21	288.4	288.4	288.8	287.8	291.0	120,610	34,869,230	289.11	138.8	138.8	139.0	138.5	140.0	250,668	139.11	0.91%
2007-08-20	285.8	285.0	285.8	279.4	286.0	141,145	40,077,607	283.95	137.5	137.1	137.5	134.4	137.6	293,347	136.62	4.31%
2007-08-17	274.0	273.2	275.0	265.0	278.0	294,550	79,631,053	270.35	131.8	131.5	132.3	127.5	133.8	612,174	130.08	-1.22%
2007-08-16	279.0	278.0	279.0	277.8	283.0	186,985	52,110,359	278.69	133.5	133.0	133.5	132.9	135.4	390,864	133.32	-1.83%
2007-08-15	284.2	284.0	284.2	284.0	289.2	220,017	62,885,799	285.82	136.0	135.9	136.0	135.9	138.3	459,913	136.73	-3.33%
2007-08-14	294.0	293.6	294.8	292.6	295.0	20,906	6,135,950	293.50	140.6	140.5	141.0	140.0	141.1	43,701	140.41	-0.74%
2007-08-13	296.2	296.2	296.4	293.2	296.2	121,389	35,847,323	295.31	141.7	141.7	141.8	140.3	141.7	253,746	141.27	1.02%
2007-08-10	293.2	293.2	293.6	289.2	296.0	55,568	16,273,263	292.85	140.3	140.3	140.5	138.3	141.6	116,157	140.10	-2.53%
2007-08-09	300.8	300.8	301.0	300.2	301.4	172,625	51,934,817	300.85	143.9	143.9	144.0	143.6	144.2	360,847	143.92	2.17%
2007-08-08	294.4	294.4	294.6	291.0	294.6	67,839	19,895,675	293.28	140.8	140.8	140.9	139.2	140.9	141,807	140.30	1.45%
2007-08-07	290.2	290.2	290.4	287.6	292.0	102,706	29,809,428	290.24	138.8	138.8	138.9	137.6	139.7	214,692	138.85	1.33%
2007-08-06	286.4	286.4	286.6	285.0	290.0	57,909	16,574,956	286.22	137.0	137.0	137.1	136.3	138.7	121,050	136.93	-2.05%
2007-08-03	292.4	292.4	292.6	290.0	292.8	93,780	27,383,992	292.00	139.9	139.9	140.0	138.7	140.1	196,033	139.69	1.53%
2007-08-02	288.0	288.0	288.2	286.8	289.0	63,483	18,259,211	287.62	137.8	137.8	137.9	137.2	138.3	132,702	137.60	0.63%
2007-08-01	286.2	286.0	286.2	285.0	290.0	102,170	29,336,330	287.13	136.9	136.8	136.9	136.3	138.7	213,571	137.36	-0.76%
2007-07-31	288.4	288.0	288.4	287.6	290.0	138,966	40,121,032	288.71	138.0	137.8	138.0	137.6	138.7	290,488	138.12	0.28%
2007-07-30	287.6	287.2	287.6	286.0	290.8	228,262	65,519,380	287.04	137.6	137.4	137.6	136.8	139.1	477,148	137.31	-1.78%
2007-07-27	292.8	292.6	292.8	292.4	294.6	221,270	64,898,448	293.30	140.1	140.0	140.1	139.9	140.9	462,532	140.31	-2.40%
2007-07-26	300.0	300.0	300.2	298.0	300.4	55,605	16,663,172	299.67	143.5	143.5	143.6	142.6	143.7	116,234	143.36	0.74%
2007-07-25	297.8	297.8	298.0	295.8	299.8	43,010	12,820,160	298.07	142.5	142.5	142.6	141.5	143.4	89,906	142.60	-1.00%
2007-07-24	300.8	300.0	301.0	299.4	302.0	32,096	9,627,268	299.95	143.9	143.5	144.0	143.2	144.5	67,092	143.49	0.20%
2007-07-23	300.2	300.2	300.4	299.0	302.0	35,818	10,749,752	300.12	143.6	143.6	143.7	143.0	144.5	74,872	143.57	-0.66%
2007-07-20	302.2	302.0	302.8	301.0	303.4	34,264	10,372,380	302.72	144.6	144.5	144.9	144.0	145.1	71,624	144.82	0.13%
2007-07-19	301.8	301.4	302.0	300.6	301.8	40,970	12,343,574	301.28	144.4	144.2	144.5	143.8	144.4	85,642	144.13	0.47%
2007-07-18	300.4	300.0	300.4	299.8	300.8	73,322	22,011,006	300.20	143.7	143.5	143.7	143.4	143.9	153,269	143.61	0.33%
2007-07-17	299.4	299.2	299.8	298.6	300.0	53,264	15,958,070	299.60	143.2	143.1	143.4	142.8	143.5	111,340	143.33	0.27%
2007-07-16	298.6	298.2	298.4	296.2	298.8	70,536	21,009,781	297.86	142.8	142.7	142.8	141.7	142.9	147,445	142.49	0.88%
2007-07-13	296.0	296.0	296.4	293.2	296.8	181,588	53,696,971	295.71	141.6	141.6	141.8	140.3	142.0	379,583	141.46	1.79%
2007-07-12	290.8	290.4	290.8	290.0	291.6	32,626	9,482,021	290.63	139.1	138.9	139.1	138.7	139.5	68,200	139.03	-0.21%
2007-07-11	291.4	291.4	291.6	290.6	291.8	38,033	11,074,808	291.19	139.4	139.4	139.5	139.0	139.6	79,502	139.30	0.07%
2007-07-10	291.2	291.2	291.4	290.6	291.4	63,012	18,331,391	290.92	139.3	139.3	139.4	139.0	139.4	131,717	139.17	-0.07%
2007-07-09	291.4	291.4	291.8	291.2	292.0	61,836	18,023,260	291.47	139.4	139.4	139.6	139.3	139.7	129,259	139.44	0.14%
2007-07-06	291.0	290.4	291.0	290.2	293.2	24,336	7,077,154	290.81	139.2	138.9	139.2	138.8	140.3	50,871	139.12	-0.75%
2007-07-05	293.2	293.2	293.6	293.0	294.0	65,102	19,090,337	293.24	140.3	140.3	140.5	140.2	140.6	136,086	140.28	0.21%
2007-07-04	292.6	292.6	293.0	291.2	293.0	69,187	20,248,967	292.67	140.0	140.0	140.2	139.3	140.2	144,625	140.01	0.90%
2007-07-03	290.0	289.8	290.2	288.8	290.2	44,944	13,025,423	289.81	138.7	138.6	138.8	138.2	138.8	93,949	138.64	0.42%
2007-06-29	288.8	288.8	289.0	287.2	289.0	40,485	11,683,713	288.59	138.2	138.2	138.3	137.4	138.3	84,628	138.06	0.84%
2007-06-28	286.4	286.2	286.4	286.0	288.0	15,914	4,558,456	286.44	137.0	136.9	137.0	136.8	137.8	33,266	137.03	-0.21%
2007-06-27	287.0	286.6	287.0	286.0	287.6	46,004	13,181,854	286.54	137.3	137.1	137.3	136.8	137.6	96,165	137.08	-0.07%
2007-06-26	287.2	287.2	287.4	286.2	287.6	45,026	12,928,614	287.14	137.4	137.4	137.5	136.9	137.6	94,120	137.36	0.42%
2007-06-25	286.0	286.0	286.2	286.0	288.0	36,788	10,540,799	286.53	136.8	136.8	136.9	136.8	137.8	76,900	137.07	-0.69%
2007-06-22	288.0	287.8	288.0	287.6	288.6	58,222	16,768,812	288.02	137.8	137.7	137.8	137.6	138.1	121,704	137.78	-0.55%
2007-06-21	289.6	289.6	289.8	288.2	289.8	32,508	9,396,524	289.05	138.5	138.5	138.6	137.9	138.6	67,953	138.28	-0.14%
2007-06-20	290.0	289.4	290.0	288.4	290.8	51,669	14,973,658	289.80	138.7	138.4	138.7	138.0	139.1	108,006	138.64	0.69%
2007-06-18	288.0	287.4	288.0	286.0	290.0	43,913	12,605,234	287.05	137.8	137.5	137.8	136.8	138.7	91,794	137.32	0.84%
2007-06-15	285.6	285.4	286.0	285.0	287.0	25,720	7,351,042	285.81	136.6	136.5	136.8	136.3	137.3	53,764	136.73	-0.49%
2007-06-14	287.0	287.0	287.2	285.4	288.4	27,693	7,959,462	287.42	137.3	137.3	137.4	136.5	138.0	57,888	137.50	0.77%
2007-06-13	284.8	284.6	284.8	284.6	285.2	30,308	8,636,502	284.96	136.2	136.1	136.2	136.1	136.4	63,354	136.32	-0.14%
2007-06-12	285.2	285.0	285.2	285.0	286.0	17,986	5,129,618	285.20	136.4	136.3	136.4	136.3	136.8	37,597	136.44	0.00%
2007-06-11	285.2	285.0	285.2	285.0	286.6	50,416	14,381,842	285.26	136.4	136.3	136.4	136.3	137.1	105,387	136.47	0.42%
2007-06-08	284.0	284.0	284.2	284.0	285.0	133,514	37,959,526	284.31	135.9	135.9	136.0	135.9	136.3	279,091	136.01	-1.46%
2007-06-07	288.2	288.2	288.4	288.0	289.8	46,206	13,330,799	288.51	137.9	137.9	138.0	137.8	138.6	96,587	138.02	-0.62%
2007-06-06	290.0	289.8	290.2	289.8	291.0	64,350	18,669,940	290.13	138.7	138.6	138.8	138.6	139.2	134,514	138.80	-0.75%
2007-06-05	292.2	291.8	292.2	291.8	294.6	54,016	15,798,638	292.48	139.8	139.6	139.8	139.6	140.9	112,912	139.92	-0.95%
2007-06-04	295.0	295.0	295.2	291.0	295.2	54,493	16,028,162	294.13	141.1	141.1	141.2	139.2	141.2	113,910	140.71	1.51%
2007-06-01	290.6	290.4	290.8	290.2	292.6	37,316	10,877,291	291.49	139.0	138.9	139.1	138.8	140.0	78,004	139.45	-0.68%
2007-05-31	292.6	292.4	292.6	291.2	293.0	20,436	5,980,817	292.66	140.0	139.9	140.0	139.3	140.2	42,718	140.01	0.21%
2007-05-30	292.0	292.0	292.2	290.6	292.4	59,199	17,258,437	291.53	139.7	139.7	139.8	139.0	139.9	123,747	139.47	0.48%
2007-05-29	290.6	290.6	291.0	289.2	291.0	46,710	13,566,240	290.44	139.0	139.0	139.2	138.3	139.2	97,640	138.94	0.35%
2007-05-28	289.6	289.4	289.6	286.8	289.8	78,757	22,764,574	289.05	138.5	138.4	138.5	137.2	138.6	164,630	138.28	1.69%
2007-05-25	284.8	285.0	285.4	284.0	285.2	119,570	34,045,581	284.73	136.2	136.3	136.5	135.9	136.4	249,943	136.21	0.71%
2007-05-23	282.8	282.8	283.2	282.2	283.2	53,152	15,032,801	282.83	135.3	135.3	135.5	135.0	135.5	111,106	135.30	-0.07%
2007-05-22	283.0	283.0	283.2	282.0	283.0	33,132	9,363,482	282.61	135.4	135.4	135.5	134.9	135.4	69,258	135.20	0.00%
2007-05-21	283.0	282.8	283.0	282.0	283.2	57,088	16,132,736	282.59	135.4	135.3	135.4	134.9	135.5	119,334	135.19	0.07%
2007-05-18	282.8	282.6	283.0	281.8	282.8	110,938	31,308,899	282.22	135.3	135.2	135.4	134.8	135.3	231,899	135.01	0.35%
2007-05-17	281.8	281.6	282.0	280.2	281.8	66,578	18,732,115	281.36	134.8	134.7	134.9	134.0	134.8	139,171	134.60	0.79%
2007-05-16	279.6	279.6	279.8	277.8	279.6	73,267	20,463,390	279.30	133.8	133.8	133.9	132.9	133.8	153,154	133.61	1.53%
2007-05-15	275.4	275.4	275.6	275.2	277.6	56,204	15,519,279	276.12	131.7	131.7	131.8	131.7	132.8	117,486	132.09	-0.51%
2007-05-14	276.8	276.8	277.0	276.0	278.6	55,397	15,353,244	277.15	132.4	132.4	132.5	132.0	133.3	115,799	132.59	0.27%
2007-05-11	277.6	277.4	277.8	277.4	279.0	35,535	9,869,100	277.73	132.1	132.0	132.2	132.0	132.7	74,699	132.12	-0.50%
2007-05-10	279.0	278.8	279.0	278.0	279.6	30,924	8,612,550	278.51	132.7	132.6	132.7	132.2	133.0	65,006	132.49	-0.14%
2007-05-09	279.4	279.2	279.6	279.0	280.0	25,650	7,163,504	279.28	132.9	132.8	133.0	132.7	133.2	53,919	132.86	-0.07%
2007-05-08	279.6	279.6	280.0	279.2	280.0	33,945	9,484,044	279.39	133.0	133.0	133.2	132.8	133.2	71,356	132.91	0.29%
2007-05-07	278.8	278.8	279.0	277.6	280.6	77,862	21,701,114	278.71	132.6	132.6	132.7	132.1	133.5	163,675	132.59	-0.43%
2007-05-04	280.0	280.0	280.6	279.0	282.0	85,976	24,086,428	280.15	133.2	133.2	133.5	132.7	134.2	180,732	133.27	-1.27%
2007-05-03	283.6	283.6	283.8	282.0	283.8	88,354	25,021,737	283.20	134.9	134.9	135.0	134.2	135.0	185,730	134.72	1.00%
2007-05-02	280.8	280.6	280.8	280.4	282.6	44,851	12,592,349	280.76	133.6	133.5	133.6	133.4	134.4	94,282	133.56	-0.71%
2007-04-30	282.8	282.0	282.8	280.4	283.0	80,864	22,801,232	281.97	134.5	134.2	134.5	133.4	134.6	169,986	134.14	0.71%
2007-04-27	280.8	280.8	281.0	280.8	281.8	32,828	9,228,305	281.11	133.6	133.6	133.7	133.6	134.1	69,008	133.73	-0.57%
2007-04-26	282.4	282.2	282.6	281.4	282.4	49,987	14,100,958	282.09	134.3	134.2	134.4	133.9	134.3	105,079	134.19	0.43%
2007-04-25	281.2	280.6	281.4	280.2	281.8	43,440	12,202,936	280.91	133.8	133.5	133.9	133.3	134.1	91,316	133.63	-0.21%
2007-04-24	281.8	281.8	282.2	281.2	283.0	30,971	8,730,309	281.89	134.1	134.1	134.2	133.8	134.6	65,105	134.10	-0.14%
2007-04-23	282.2	282.2	282.4	281.0	283.0	31,668	8,927,550	281.91	134.2	134.2	134.3	133.7	134.6	66,570	134.11	0.50%
2007-04-20	280.8	280.8	281.0	280.8	282.0	66,869	18,836,115	281.69	133.6	133.6	133.7	133.6	134.2	140,566	134.00	-0.28%
2007-04-19	281.6	281.6	281.8	280.0	283.0	219,414	61,820,192	281.75	134.0	134.0	134.1	133.2	134.6	461,234	134.03	1.51%
2007-04-18	277.4	277.2	277.4	276.6	277.6	76,986	21,335,266	277.13	132.0	131.9	132.0	131.6	132.1	161,834	131.83	0.36%
2007-04-17	276.4	276.6	276.8	276.0	277.0	53,982	14,914,870	276.29	131.5	131.6	131.7	131.3	131.8	113,476	131.44	0.22%
2007-04-16	275.8	275.8	276.0	275.2	277.0	49,920	13,758,273	275.61	131.2	131.2	131.3	130.9	131.8	104,938	131.11	-0.43%
2007-04-13	277.0	277.0	277.2	275.2	277.4	169,704	46,977,855	276.82	131.8	131.8	131.9	130.9	132.0	356,738	131.69	1.09%
2007-04-12	274.0	274.0	274.2	272.0	274.6	51,710	14,164,415	273.92	130.3	130.3	130.4	129.4	130.6	108,700	130.31	-0.22%
2007-04-11	274.6	274.2	274.6	271.8	275.0	52,056	14,218,250	273.13	130.6	130.4	130.6	129.3	130.8	109,428	129.93	-0.22%
2007-04-10	275.2	275.2	275.4	272.2	275.6	173,207	47,630,859	274.99	130.9	130.9	131.0	129.5	131.1	364,101	130.82	1.25%
2007-04-04	271.8	271.8	272.0	270.8	271.8	116,604	31,623,314	271.20	129.3	129.3	129.4	128.8	129.3	245,115	129.01	0.74%
2007-04-03	269.8	270.0	270.2	269.0	270.0	107,884	29,079,938	269.55	128.3	128.4	128.5	128.0	128.4	226,785	128.23	0.75%
2007-04-02	267.8	267.8	268.0	265.2	269.8	60,970	16,296,688	267.29	127.4	127.4	127.5	126.2	128.3	128,166	127.15	-0.22%
2007-03-30	268.4	268.4	268.6	268.0	268.6	46,989	12,601,772	268.19	127.7	127.7	127.8	127.5	127.8	98,776	127.58	0.52%
2007-03-29	267.0	267.0	267.6	266.0	268.0	20,218	5,399,603	267.07	127.0	127.0	127.3	126.5	127.5	42,501	127.05	-0.67%
2007-03-28	268.8	268.8	269.0	267.8	269.6	52,020	13,951,576	268.20	127.9	127.9	128.0	127.4	128.3	109,352	127.58	-0.37%
2007-03-27	269.8	270.0	270.2	269.2	270.2	172,336	46,504,164	269.85	128.3	128.4	128.5	128.1	128.5	362,270	128.37	0.37%
2007-03-26	268.8	269.0	269.2	267.0	269.0	53,387	14,322,635	268.28	127.9	128.0	128.1	127.0	128.0	112,226	127.62	1.05%
2007-03-23	266.0	266.0	267.0	265.8	268.0	22,960	6,118,270	266.48	126.5	126.5	127.0	126.4	127.5	48,265	126.77	-1.48%
2007-03-22	270.0	270.0	270.2	267.2	270.2	235,304	63,504,000	269.88	128.4	128.4	128.5	127.1	128.5	494,637	128.39	1.28%
2007-03-21	266.6	266.8	267.0	265.0	266.8	85,388	22,696,962	265.81	126.8	126.9	127.0	126.1	126.9	179,496	126.45	1.06%
2007-03-20	263.8	263.4	263.8	261.8	265.0	109,660	28,903,149	263.57	125.5	125.3	125.5	124.5	126.1	230,518	125.38	1.46%
2007-03-19	260.0	259.8	260.0	259.6	260.4	33,342	8,668,134	259.98	123.7	123.6	123.7	123.5	123.9	70,089	123.67	-0.08%
2007-03-16	260.2	260.2	260.4	260.0	261.0	33,435	8,704,981	260.36	123.8	123.8	123.9	123.7	124.2	70,284	123.85	-0.23%
2007-03-15	260.8	260.6	260.8	260.2	262.0	63,440	16,537,807	260.68	124.1	124.0	124.1	123.8	124.6	133,358	124.01	-0.53%
2007-03-14	262.2	262.2	262.4	260.0	263.6	92,753	24,326,883	262.28	124.7	124.7	124.8	123.7	125.4	194,978	124.77	-1.80%
2007-03-13	267.0	267.0	267.2	266.0	267.2	86,031	22,967,617	266.97	127.0	127.0	127.1	126.5	127.1	180,847	127.00	0.07%
2007-03-12	266.8	266.8	267.0	262.6	267.0	78,418	20,870,428	266.14	126.9	126.9	127.0	124.9	127.0	164,844	126.61	1.68%
2007-03-09	262.4	262.2	262.6	261.8	263.0	55,982	14,680,418	262.23	124.8	124.7	124.9	124.5	125.1	117,681	124.75	0.54%
2007-03-08	261.0	261.0	261.2	259.8	261.0	96,252	25,057,127	260.33	124.2	124.2	124.3	123.6	124.2	202,333	123.84	0.31%
2007-03-07	260.2	260.4	260.6	260.0	262.0	56,770	14,786,782	260.47	123.8	123.9	124.0	123.7	124.6	119,337	123.91	0.39%
2007-03-06	259.2	259.0	259.6	257.0	261.0	87,413	22,684,705	259.51	123.3	123.2	123.5	122.3	124.2	183,752	123.45	0.86%
2007-03-05	257.0	256.8	257.2	256.8	262.4	211,866	54,704,076	258.20	122.3	122.2	122.4	122.2	124.8	445,367	122.83	-2.06%
2007-03-02	262.4	262.2	262.4	262.0	263.0	99,846	26,207,600	262.48	124.8	124.7	124.8	124.6	125.1	209,888	124.86	-0.38%
2007-03-01	263.4	263.0	263.4	263.0	264.8	98,796	26,040,007	263.57	125.3	125.1	125.3	125.1	126.0	207,681	125.38	-0.08%
2007-02-28	263.6	263.4	263.6	260.0	264.2	212,354	55,822,636	262.88	125.4	125.3	125.4	123.7	125.7	446,393	125.05	-2.01%
2007-02-27	269.0	268.6	269.0	268.4	270.2	117,478	31,599,251	268.98	128.0	127.8	128.0	127.7	128.5	246,952	127.96	-0.15%
2007-02-26	269.4	269.4	269.6	268.4	270.0	45,172	12,146,184	268.89	128.2	128.2	128.3	127.7	128.4	94,957	127.91	0.15%
2007-02-23	269.0	269.0	269.4	269.0	270.8	66,322	17,884,888	269.67	128.0	128.0	128.2	128.0	128.8	139,417	128.28	-0.47%
2007-02-22	271.6	271.4	271.6	270.6	271.8	64,767	17,569,463	271.27	128.6	128.5	128.6	128.1	128.7	136,822	128.41	0.37%
2007-02-21	270.6	270.6	270.8	270.2	271.0	64,292	17,395,325	270.57	128.1	128.1	128.2	127.9	128.3	135,819	128.08	0.30%
2007-02-16	269.8	269.8	270.0	268.8	270.4	96,932	26,129,310	269.56	127.7	127.7	127.8	127.2	128.0	204,771	127.60	0.37%
2007-02-15	268.8	268.8	269.0	267.0	271.0	141,595	38,108,561	269.14	127.2	127.2	127.3	126.4	128.3	299,123	127.40	-1.10%
2007-02-14	271.8	271.8	272.0	270.4	274.0	155,970	42,343,806	271.49	128.7	128.7	128.8	128.0	129.7	329,491	128.51	-0.59%
2007-02-13	273.4	273.0	273.4	272.2	276.2	106,314	29,110,656	273.82	129.4	129.2	129.4	128.9	130.7	224,591	129.62	-0.80%
2007-02-12	275.6	275.4	275.6	273.2	276.4	178,160	49,047,848	275.30	130.5	130.4	130.5	129.3	130.8	376,368	130.32	0.88%
2007-02-09	273.2	273.0	273.2	270.4	273.4	70,788	19,285,161	272.44	129.3	129.2	129.3	128.0	129.4	149,541	128.96	0.66%
2007-02-08	271.4	271.4	271.6	271.0	272.4	49,706	13,498,422	271.57	128.5	128.5	128.6	128.3	128.9	105,005	128.55	-0.22%
2007-02-07	272.0	271.8	272.0	271.8	272.4	76,210	20,736,100	272.09	128.8	128.7	128.8	128.7	128.9	160,996	128.80	-0.15%
2007-02-06	272.4	272.2	272.4	267.6	272.4	148,597	40,308,135	271.26	128.9	128.9	128.9	126.7	128.9	313,915	128.40	2.02%
2007-02-05	267.0	266.8	267.0	266.0	267.8	132,593	35,424,106	267.16	126.4	126.3	126.4	125.9	126.8	280,106	126.47	0.07%
2007-02-02	266.8	266.6	266.8	265.0	267.4	155,120	41,369,126	266.69	126.3	126.2	126.3	125.4	126.6	327,695	126.24	1.60%
2007-02-01	262.6	262.4	262.8	262.0	263.2	57,640	15,127,206	262.44	124.3	124.2	124.4	124.0	124.6	121,766	124.23	0.31%
2007-01-31	261.8	261.6	261.8	261.6	262.6	66,885	17,522,047	261.97	123.9	123.8	123.9	123.8	124.3	141,296	124.01	-0.23%
2007-01-30	262.4	262.2	262.4	262.0	263.2	58,548	15,366,490	262.46	124.2	124.1	124.2	124.0	124.6	123,684	124.24	-0.08%
2007-01-29	262.6	262.6	262.8	262.0	263.0	30,622	8,034,364	262.37	124.3	124.3	124.4	124.0	124.5	64,690	124.20	-0.23%
2007-01-26	263.2	263.0	263.2	261.4	263.4	73,466	19,258,981	262.15	124.6	124.5	124.6	123.7	124.7	155,199	124.09	-0.23%
2007-01-25	263.8	263.2	263.8	263.2	264.0	54,925	14,469,018	263.43	124.9	124.6	124.9	124.6	125.0	116,030	124.70	0.30%
2007-01-24	263.0	262.8	263.0	262.8	263.6	51,830	13,633,147	263.04	124.5	124.4	124.5	124.4	124.8	109,492	124.51	0.08%
2007-01-23	262.8	262.6	262.8	262.4	263.0	71,790	18,853,894	262.63	124.4	124.3	124.4	124.2	124.5	151,658	124.32	-0.38%
2007-01-22	263.8	263.6	263.8	261.8	264.0	102,134	26,916,082	263.54	124.9	124.8	124.9	123.9	125.0	215,761	124.75	0.84%
2007-01-19	261.6	261.6	261.8	261.4	262.0	73,628	19,272,071	261.75	123.8	123.8	123.9	123.7	124.0	155,541	123.90	0.08%
2007-01-18	261.4	261.4	261.6	261.0	263.0	49,674	12,991,096	261.53	123.7	123.7	123.8	123.5	124.5	104,938	123.80	-0.38%
2007-01-17	262.4	262.4	262.6	262.0	263.0	27,354	7,185,087	262.67	124.2	124.2	124.3	124.0	124.5	57,786	124.34	-0.08%
2007-01-16	262.6	262.6	263.0	262.0	264.0	56,876	14,965,586	263.13	124.3	124.3	124.5	124.0	125.0	120,152	124.56	0.23%
2007-01-15	262.0	262.0	262.2	261.6	265.0	62,254	16,365,676	262.89	124.0	124.0	124.1	123.8	125.4	131,513	124.44	1.00%
2007-01-12	259.4	259.2	259.4	259.0	260.2	121,844	31,616,059	259.48	122.8	122.7	122.8	122.6	123.2	257,399	122.83	-0.31%
2007-01-11	260.2	260.0	260.2	259.2	260.2	74,949	19,475,350	259.85	123.2	123.1	123.2	122.7	123.2	158,332	123.00	0.00%
2007-01-10	260.2	260.0	260.2	259.6	262.0	181,238	47,119,224	259.99	123.2	123.1	123.2	122.9	124.0	382,870	123.07	-0.54%
2007-01-09	261.6	261.2	261.6	261.0	263.0	174,726	45,689,706	261.49	123.8	123.6	123.8	123.5	124.5	369,113	123.78	-0.38%
2007-01-08	262.6	262.4	262.6	261.8	263.8	259,984	68,180,062	262.25	124.3	124.2	124.3	123.9	124.9	549,223	124.14	-0.53%
2007-01-05	264.0	263.8	264.0	264.0	264.4	76,289	20,152,025	264.15	125.0	124.9	125.0	125.0	125.2	161,162	125.04	-0.08%
2007-01-04	264.2	264.2	264.4	263.8	264.6	87,975	23,240,414	264.17	125.1	125.1	125.2	124.9	125.3	185,849	125.05	0.15%
2007-01-03	263.8	263.6	263.8	263.0	263.8	123,070	32,393,168	263.21	124.9	124.8	124.9	124.5	124.9	259,989	124.59	0.15%
2007-01-02	263.4	263.4	263.6	263.2	264.0	102,777	27,093,187	263.61	124.7	124.7	124.8	124.6	125.0	217,119	124.78	-0.15%
2006-12-29	263.8	263.4	263.8	262.6	265.0	77,438	20,383,198	263.22	124.9	124.7	124.9	124.3	125.4	163,590	124.60	0.30%
2006-12-28	263.0	263.0	263.2	262.4	263.6	113,460	29,839,136	262.99	124.5	124.5	124.6	124.2	124.8	239,687	124.49	0.38%
2006-12-27	262.0	262.0	262.6	260.6	263.6	74,000	19,359,160	261.61	124.0	124.0	124.3	123.4	124.8	156,327	123.84	-0.61%
2006-12-22	263.6	263.4	263.8	263.2	264.8	29,062	7,666,727	263.81	124.8	124.7	124.9	124.6	125.3	61,394	124.88	-0.45%
2006-12-21	264.8	264.8	265.0	263.6	265.0	100,516	26,570,480	264.34	125.3	125.3	125.4	124.8	125.4	212,343	125.13	0.76%
2006-12-20	262.8	262.6	263.2	261.2	263.0	107,098	28,124,448	262.60	124.4	124.3	124.6	123.6	124.5	226,247	124.31	1.00%
2006-12-19	260.2	260.0	260.4	260.0	261.0	34,650	9,021,491	260.36	123.2	123.1	123.3	123.1	123.5	73,199	123.25	-0.15%
2006-12-18	260.6	260.8	261.2	260.4	262.4	53,662	13,998,893	260.87	123.4	123.5	123.6	123.3	124.2	113,362	123.49	-0.69%
2006-12-15	262.4	262.8	263.0	262.2	262.8	111,850	29,370,174	262.59	124.2	124.4	124.5	124.1	124.4	236,286	124.30	0.54%
2006-12-14	261.0	260.2	261.0	260.2	261.8	66,649	17,388,030	260.89	123.5	123.2	123.5	123.2	123.9	140,798	123.50	-0.38%
2006-12-13	262.0	261.8	262.2	261.4	262.8	65,464	17,137,147	261.78	124.0	123.9	124.1	123.7	124.4	138,294	123.92	0.00%
2006-12-12	262.0	261.8	262.0	261.8	263.0	45,494	11,920,340	262.02	124.0	123.9	124.0	123.9	124.5	96,107	124.03	-0.23%
2006-12-11	262.6	262.6	262.8	262.2	263.0	99,406	26,120,181	262.76	124.3	124.3	124.4	124.1	124.5	209,998	124.38	0.69%
2006-12-08	260.8	260.8	261.0	259.6	261.0	79,901	20,833,279	260.74	123.5	123.5	123.5	122.9	123.5	168,793	123.43	0.38%
2006-12-07	259.8	259.8	260.0	259.6	260.6	66,204	17,201,038	259.82	123.0	123.0	123.1	122.9	123.4	139,858	122.99	-0.08%
2006-12-06	260.0	259.8	260.2	259.6	260.8	150,962	39,265,384	260.10	123.1	123.0	123.2	122.9	123.5	318,911	123.12	0.46%
2006-12-05	258.8	258.8	259.0	258.6	259.0	71,938	18,619,951	258.83	122.5	122.5	122.6	122.4	122.6	151,971	122.52	1.01%
2006-12-04	256.2	256.2	257.0	256.0	259.0	76,182	19,575,277	256.95	121.3	121.3	121.7	121.2	122.6	160,936	121.63	-0.70%
2006-12-01	258.0	258.0	258.2	257.8	259.0	51,468	13,288,360	258.19	122.1	122.1	122.2	122.0	122.6	108,727	122.22	-0.31%
2006-11-30	258.8	258.6	258.8	258.6	260.0	37,455	9,699,965	258.98	122.5	122.4	122.5	122.4	123.1	79,125	122.59	-0.08%
2006-11-29	259.0	258.8	259.2	258.0	259.2	43,846	11,345,592	258.76	122.6	122.5	122.7	122.1	122.7	92,626	122.49	0.39%
2006-11-28	258.0	258.0	258.4	258.0	261.0	92,516	23,910,662	258.45	122.1	122.1	122.3	122.1	123.5	195,442	122.34	-1.00%
2006-11-27	260.6	260.6	260.8	260.2	261.2	72,534	18,910,648	260.71	123.4	123.4	123.5	123.2	123.6	153,230	123.41	-0.15%
2006-11-24	261.0	260.4	261.2	259.0	261.0	114,464	29,801,000	260.35	123.5	123.3	123.6	122.6	123.5	241,808	123.24	0.85%
2006-11-23	258.8	258.2	258.8	257.8	258.8	117,288	30,291,342	258.26	122.5	122.2	122.5	122.0	122.5	247,774	122.25	0.39%
2006-11-22	257.8	257.8	258.0	257.6	259.0	90,164	23,245,446	257.81	122.0	122.0	122.1	121.9	122.6	190,474	122.04	-0.08%
2006-11-21	258.0	258.0	258.4	257.2	258.8	82,260	21,226,723	258.04	122.1	122.1	122.3	121.8	122.5	173,776	122.15	-0.46%
2006-11-20	259.2	259.0	259.2	259.0	260.0	63,916	16,577,087	259.36	122.7	122.6	122.7	122.6	123.1	135,024	122.77	-0.54%
2006-11-17	260.6	260.6	260.8	259.8	261.4	55,785	14,529,499	260.46	123.4	123.4	123.5	123.0	123.7	117,847	123.29	-0.31%
2006-11-16	261.4	261.4	261.8	260.8	261.8	133,414	34,852,175	261.23	123.7	123.7	123.9	123.5	123.9	281,841	123.66	0.69%
2006-11-15	259.6	259.6	259.8	259.0	259.8	51,589	13,383,476	259.42	122.9	122.9	123.0	122.6	123.0	108,983	122.80	0.23%
2006-11-14	259.0	259.0	259.2	258.2	260.6	62,918	16,324,682	259.46	122.6	122.6	122.7	122.2	123.4	132,916	122.82	-0.47%
2006-11-13	261.6	261.4	261.6	261.0	262.0	82,150	21,470,460	261.36	123.2	123.1	123.2	122.9	123.4	174,461	123.07	0.62%
2006-11-10	260.0	260.0	260.8	259.0	260.8	67,130	17,417,368	259.46	122.4	122.4	122.8	122.0	122.8	142,563	122.17	-0.31%
2006-11-09	260.8	260.6	260.8	259.2	262.0	77,032	20,082,097	260.70	122.8	122.7	122.8	122.1	123.4	163,592	122.76	0.93%
2006-11-08	258.4	258.4	258.6	258.2	260.2	105,638	27,339,147	258.80	121.7	121.7	121.8	121.6	122.5	224,342	121.86	-0.84%
2006-11-07	260.6	260.4	261.0	260.4	263.0	158,171	41,279,055	260.98	122.7	122.6	122.9	122.6	123.8	335,906	122.89	-0.91%
2006-11-06	263.0	262.8	263.4	262.8	264.0	140,448	37,004,121	263.47	123.8	123.7	124.0	123.7	124.3	298,267	124.06	-0.15%
2006-11-03	263.4	263.2	263.4	258.2	264.8	481,718	126,031,511	261.63	124.0	123.9	124.0	121.6	124.7	1,023,018	123.20	4.36%
2006-11-02	252.4	252.2	252.4	251.6	253.6	109,672	27,715,588	252.71	118.8	118.8	118.8	118.5	119.4	232,909	119.00	-0.47%
2006-11-01	253.6	253.6	253.8	252.4	254.0	124,288	31,518,755	253.59	119.4	119.4	119.5	118.8	119.6	263,949	119.41	0.48%
2006-10-31	252.4	252.2	252.4	251.8	252.6	140,510	35,417,964	252.07	118.8	118.8	118.8	118.6	118.9	298,399	118.69	0.24%
2006-10-27	251.8	251.8	252.0	251.0	252.0	142,336	35,836,054	251.77	118.6	118.6	118.7	118.2	118.7	302,277	118.55	0.48%
2006-10-26	250.6	250.6	250.8	250.4	250.8	118,236	29,629,496	250.60	118.0	118.0	118.1	117.9	118.1	251,096	118.00	0.40%
2006-10-25	249.6	249.4	249.6	249.2	250.4	70,338	17,550,482	249.52	117.5	117.4	117.5	117.3	117.9	149,376	117.49	-0.32%
2006-10-24	250.4	250.4	250.6	250.2	251.2	175,826	44,072,253	250.66	117.9	117.9	118.0	117.8	118.3	373,399	118.03	0.24%
2006-10-23	249.8	249.8	250.0	249.6	250.4	95,316	23,811,098	249.81	117.6	117.6	117.7	117.5	117.9	202,421	117.63	-0.08%
2006-10-20	250.0	250.0	250.4	249.8	250.8	80,773	20,195,486	250.03	117.7	117.7	117.9	117.6	118.1	171,536	117.73	0.00%
2006-10-19	250.0	250.0	250.2	249.8	250.8	47,702	11,928,918	250.07	117.7	117.7	117.8	117.6	118.1	101,304	117.75	-0.40%
2006-10-18	251.0	250.4	250.8	250.2	251.0	99,192	24,859,907	250.62	118.2	117.9	118.1	117.8	118.2	210,653	118.01	0.56%
2006-10-17	249.6	249.8	250.0	248.8	250.0	88,600	22,092,740	249.35	117.5	117.6	117.7	117.2	117.7	188,159	117.42	0.24%
2006-10-16	249.0	248.8	249.0	248.6	249.8	76,751	19,115,792	249.06	117.2	117.2	117.2	117.1	117.6	162,995	117.28	0.08%
2006-10-13	248.8	248.8	249.0	248.2	249.8	63,753	15,873,814	248.99	117.2	117.2	117.2	116.9	117.6	135,391	117.24	0.65%
2006-10-12	247.2	247.2	247.4	246.4	248.0	532,214	131,517,184	247.11	116.4	116.4	116.5	116.0	116.8	1,130,255	116.36	-1.04%
2006-10-11	249.8	249.6	250.0	249.6	250.4	158,840	39,700,692	249.94	117.6	117.5	117.7	117.5	117.9	337,326	117.69	-0.64%
2006-10-10	251.4	251.4	251.6	250.2	251.6	31,305	7,864,587	251.22	118.4	118.4	118.5	117.8	118.5	66,482	118.30	0.48%
2006-10-09	250.2	250.0	250.6	250.0	251.8	70,600	17,702,000	250.74	117.8	117.7	118.0	117.7	118.6	149,932	118.07	-0.79%
2006-10-06	252.2	252.2	252.4	251.8	252.8	88,428	22,302,100	252.21	118.8	118.8	118.8	118.6	119.0	187,793	118.76	-0.24%
2006-10-05	252.8	252.8	253.0	251.8	253.0	124,331	31,379,529	252.39	119.0	119.0	119.1	118.6	119.1	264,040	118.84	0.48%
2006-10-04	251.6	251.4	251.6	251.4	252.4	58,042	14,611,629	251.74	118.5	118.4	118.5	118.4	118.8	123,263	118.54	-0.32%
2006-10-03	252.4	252.4	252.6	252.2	253.0	32,230	8,140,477	252.57	118.8	118.8	118.9	118.8	119.1	68,446	118.93	-0.24%
2006-09-29	253.0	252.8	253.2	252.6	253.8	39,928	10,104,910	253.08	119.1	119.0	119.2	118.9	119.5	84,795	119.17	0.08%
2006-09-28	252.8	252.6	253.0	252.4	253.2	20,040	5,065,644	252.78	119.0	118.9	119.1	118.8	119.2	42,559	119.03	-0.16%
2006-09-27	253.2	253.0	253.2	252.0	254.6	45,298	11,453,496	252.85	119.2	119.1	119.2	118.7	119.9	96,199	119.06	-0.63%
2006-09-26	254.8	254.6	255.2	254.6	255.8	339,248	86,481,440	254.92	120.0	119.9	120.2	119.9	120.5	720,456	120.04	1.35%
2006-09-25	251.4	251.2	251.4	250.8	251.8	79,622	20,009,602	251.31	118.4	118.3	118.4	118.1	118.6	169,092	118.34	0.24%
2006-09-22	250.8	250.8	251.0	249.6	251.8	48,592	12,172,363	250.50	118.1	118.1	118.2	117.5	118.6	103,194	117.96	-0.48%
2006-09-21	252.0	251.8	252.2	250.2	252.0	92,942	23,366,920	251.41	118.7	118.6	118.8	117.8	118.7	197,380	118.39	0.80%
2006-09-20	250.0	250.0	250.6	248.8	250.2	71,178	17,749,354	249.37	117.7	117.7	118.0	117.2	117.8	151,160	117.42	0.08%
2006-09-19	249.8	249.6	249.8	249.0	250.0	37,028	9,234,686	249.40	117.6	117.5	117.6	117.2	117.7	78,636	117.44	0.00%
2006-09-18	249.8	249.6	249.8	249.6	250.2	45,814	11,446,594	249.85	117.6	117.5	117.6	117.5	117.8	97,295	117.65	-0.16%
2006-09-15	250.2	249.8	250.4	249.0	250.2	32,304	8,062,051	249.57	117.8	117.6	117.9	117.2	117.8	68,604	117.52	0.24%
2006-09-14	249.6	249.4	249.6	249.4	250.0	38,911	9,715,731	249.69	117.5	117.4	117.5	117.4	117.7	82,635	117.57	0.08%
2006-09-13	249.4	249.2	249.6	249.0	250.8	26,640	6,651,946	249.70	117.4	117.3	117.5	117.2	118.1	56,575	117.58	0.40%
2006-09-12	248.4	248.2	248.4	247.4	249.0	127,084	31,562,441	248.36	117.0	116.9	117.0	116.5	117.2	269,887	116.95	-0.64%
2006-09-11	250.0	250.0	250.2	250.0	251.6	51,143	12,807,142	250.42	117.7	117.7	117.8	117.7	118.5	108,612	117.92	-0.64%
2006-09-08	251.6	251.6	251.8	251.4	252.6	26,708	6,725,472	251.81	118.5	118.5	118.6	118.4	118.9	56,719	118.57	-0.16%
2006-09-07	252.0	252.0	252.4	251.4	253.0	34,078	8,591,151	252.10	118.7	118.7	118.8	118.4	119.1	72,371	118.71	-0.47%
2006-09-06	253.2	253.0	254.0	253.0	254.8	51,596	13,079,922	253.51	119.2	119.1	119.6	119.1	120.0	109,574	119.37	-0.63%
2006-09-05	254.8	254.2	255.2	252.8	255.0	106,548	27,054,847	253.92	120.0	119.7	120.2	119.0	120.1	226,275	119.57	0.87%
2006-09-04	252.6	252.6	252.8	252.2	253.2	142,648	36,069,794	252.86	118.9	118.9	119.0	118.8	119.2	302,940	119.07	0.48%
2006-09-01	251.4	251.4	251.6	251.0	252.8	95,054	23,887,238	251.30	118.4	118.4	118.5	118.2	119.0	201,865	118.33	-0.55%
2006-08-31	252.8	252.6	253.0	252.2	253.0	73,812	18,660,152	252.81	119.0	118.9	119.1	118.8	119.1	156,754	119.04	0.48%
2006-08-30	251.6	251.6	251.8	251.0	252.8	33,318	8,383,546	251.62	118.5	118.5	118.6	118.2	119.0	70,757	118.48	-0.63%
2006-08-29	253.2	253.2	253.6	252.0	253.4	187,016	47,310,496	252.98	119.2	119.2	119.4	118.7	119.3	397,163	119.12	1.12%
2006-08-28	250.4	250.4	250.6	250.0	251.8	29,168	7,306,041	250.48	117.9	117.9	118.0	117.7	118.6	61,944	117.95	-0.24%
2006-08-25	251.0	251.0	251.2	250.6	253.0	38,412	9,659,376	251.47	118.2	118.2	118.3	118.0	119.1	81,575	118.41	-0.63%
2006-08-24	252.6	252.6	253.0	251.0	252.8	277,555	70,023,265	252.29	118.9	118.9	119.1	118.2	119.0	589,440	118.80	1.28%
2006-08-23	249.4	249.4	249.8	248.8	250.0	60,772	15,161,007	249.47	117.4	117.4	117.6	117.2	117.7	129,061	117.47	-0.16%
2006-08-22	249.8	249.8	250.0	248.8	250.0	39,552	9,874,537	249.66	117.6	117.6	117.7	117.2	117.7	83,996	117.56	0.64%
2006-08-21	248.2	248.2	248.6	248.0	250.0	51,464	12,785,008	248.43	116.9	116.9	117.1	116.8	117.7	109,293	116.98	-0.64%
2006-08-18	249.8	249.6	250.0	249.4	250.2	34,676	8,664,993	249.88	117.6	117.5	117.7	117.4	117.8	73,641	117.67	0.16%
2006-08-17	249.4	249.4	249.6	249.2	250.8	43,385	10,830,172	249.63	117.4	117.4	117.5	117.3	118.1	92,136	117.55	0.08%
2006-08-16	249.2	249.2	249.4	249.0	250.4	56,884	14,198,256	249.60	117.3	117.3	117.4	117.2	117.9	120,804	117.53	0.56%
2006-08-15	247.8	247.4	247.8	247.0	249.8	139,538	34,593,045	247.91	116.7	116.5	116.7	116.3	117.6	296,335	116.74	-0.63%
2006-08-14	250.6	250.6	250.8	249.2	251.6	48,844	12,237,734	250.55	117.4	117.4	117.5	116.8	117.9	104,239	117.40	0.72%
2006-08-11	248.8	248.8	249.0	247.4	249.0	70,370	17,473,066	248.30	116.6	116.6	116.7	115.9	116.7	150,178	116.35	-0.08%
2006-08-10	249.0	248.6	249.0	248.6	249.6	68,034	16,948,822	249.12	116.7	116.5	116.7	116.5	117.0	145,192	116.73	0.57%
2006-08-09	247.6	247.2	247.6	246.2	249.0	109,284	27,076,388	247.76	116.0	115.8	116.0	115.4	116.7	233,225	116.10	0.57%
2006-08-08	246.2	245.8	246.0	246.0	247.0	364,508	89,830,150	246.44	115.4	115.2	115.3	115.3	115.7	777,903	115.48	0.00%
2006-08-07	246.2	246.0	246.2	245.8	248.0	498,856	123,009,387	246.58	115.4	115.3	115.4	115.2	116.2	1,064,617	115.54	-0.81%
2006-08-04	248.2	248.0	248.2	247.0	249.8	495,876	123,160,966	248.37	116.3	116.2	116.3	115.7	117.1	1,058,257	116.38	-1.35%
2006-08-03	251.6	250.8	251.6	248.8	252.8	193,472	48,483,313	250.60	117.9	117.5	117.9	116.6	118.5	412,892	117.42	0.56%
2006-08-02	250.2	250.0	250.2	249.4	251.4	241,834	60,543,374	250.35	117.2	117.1	117.2	116.9	117.8	516,102	117.31	-0.16%
2006-08-01	250.6	250.2	250.4	250.4	252.0	285,812	71,676,603	250.78	117.4	117.2	117.3	117.3	118.1	609,956	117.51	-0.87%
2006-07-31	252.8	252.4	252.8	251.0	254.0	152,070	38,471,054	252.98	118.5	118.3	118.5	117.6	119.0	324,535	118.54	0.96%
2006-07-28	250.4	249.8	250.4	247.0	251.6	367,361	91,721,060	249.68	117.3	117.1	117.3	115.7	117.9	783,991	116.99	-1.42%
2006-07-27	254.0	253.8	254.0	250.6	254.0	160,800	40,786,480	253.65	119.0	118.9	119.0	117.4	119.0	343,166	118.85	1.44%
2006-07-26	250.4	250.2	250.4	249.8	252.0	92,334	23,102,512	250.21	117.3	117.2	117.3	117.1	118.1	197,052	117.24	-0.16%
2006-07-25	250.8	250.4	250.8	250.4	251.0	113,962	28,565,693	250.66	117.5	117.3	117.5	117.3	117.6	243,208	117.45	0.40%
2006-07-24	249.8	249.6	250.0	248.6	250.0	181,062	45,162,392	249.43	117.1	117.0	117.1	116.5	117.1	386,407	116.88	0.00%
2006-07-21	249.8	249.8	250.0	248.6	251.0	224,592	56,023,902	249.45	117.1	117.1	117.1	116.5	117.6	479,305	116.89	-0.64%
2006-07-20	251.4	251.2	251.4	250.0	252.8	130,230	32,803,918	251.89	117.8	117.7	117.8	117.1	118.5	277,926	118.03	2.11%
2006-07-19	246.2	245.8	246.2	246.0	246.8	191,568	47,196,883	246.37	115.4	115.2	115.4	115.3	115.6	408,828	115.44	0.08%
2006-07-18	246.0	245.8	246.8	246.0	247.0	147,750	36,415,178	246.46	115.3	115.2	115.6	115.3	115.7	315,316	115.49	-0.49%
2006-07-17	247.2	246.8	247.4	246.6	248.0	129,000	31,879,080	247.12	115.8	115.6	115.9	115.6	116.2	275,301	115.80	-0.80%
2006-07-14	249.2	249.0	249.2	247.8	249.8	282,052	70,267,299	249.13	116.8	116.7	116.8	116.1	117.1	601,932	116.74	-1.97%
2006-07-13	254.2	254.2	254.4	254.0	256.0	94,521	24,065,194	254.60	119.1	119.1	119.2	119.0	120.0	201,719	119.30	-0.86%
2006-07-12	256.4	256.0	256.4	255.0	257.0	56,396	14,426,866	255.81	120.1	120.0	120.1	119.5	120.4	120,356	119.87	-0.16%
2006-07-11	256.8	256.8	257.0	254.8	257.4	70,231	18,035,492	256.80	120.3	120.3	120.4	119.4	120.6	149,881	120.33	0.78%
2006-07-10	254.8	254.6	254.8	252.2	255.0	46,684	11,874,872	254.37	119.4	119.3	119.4	118.2	119.5	99,629	119.19	1.27%
2006-07-07	251.6	251.4	251.6	251.2	252.4	87,116	21,916,893	251.58	117.9	117.8	117.9	117.7	118.3	185,916	117.89	-0.40%
2006-07-06	252.6	252.2	252.6	251.8	253.0	74,434	18,784,347	252.36	118.4	118.2	118.4	118.0	118.6	158,851	118.25	-0.47%
2006-07-05	253.8	253.6	253.8	252.4	256.0	76,878	19,572,296	254.59	118.9	118.8	118.9	118.3	120.0	164,067	119.29	1.12%
2006-07-04	251.0	250.8	251.2	250.0	251.8	55,254	13,879,934	251.20	117.6	117.5	117.7	117.1	118.0	117,918	117.71	0.40%
2006-07-03	250.0	249.8	250.0	249.8	251.0	154,264	38,606,179	250.26	117.1	117.1	117.1	117.1	117.6	329,217	117.27	-0.48%
2006-06-30	251.2	251.0	251.2	250.2	251.4	141,586	35,543,506	251.04	117.7	117.6	117.7	117.2	117.8	302,161	117.63	2.70%
2006-06-29	244.6	244.4	244.6	243.2	244.6	139,430	34,055,074	244.24	114.6	114.5	114.6	114.0	114.6	297,560	114.45	0.33%
2006-06-28	243.8	243.8	244.0	243.0	244.8	76,966	18,764,586	243.80	114.2	114.2	114.3	113.9	114.7	164,254	114.24	-0.57%
2006-06-27	245.2	244.8	245.2	243.0	245.4	132,606	32,486,110	244.98	114.9	114.7	114.9	113.9	115.0	282,997	114.79	1.32%
2006-06-26	242.0	242.0	242.2	241.2	244.4	162,842	39,427,293	242.12	113.4	113.4	113.5	113.0	114.5	347,524	113.45	-0.58%
2006-06-23	243.4	242.4	243.6	241.6	245.0	312,981	75,915,202	242.56	114.1	113.6	114.1	113.2	114.8	667,938	113.66	-1.54%
2006-06-22	247.2	246.8	247.2	246.2	248.4	83,852	20,734,676	247.28	115.8	115.6	115.8	115.4	116.4	178,950	115.87	0.57%
2006-06-21	245.8	245.8	246.0	245.2	247.4	100,354	24,690,238	246.03	115.2	115.2	115.3	114.9	115.9	214,167	115.28	-0.65%
2006-06-20	247.4	247.2	247.4	246.6	248.0	86,580	21,398,597	247.15	115.9	115.8	115.9	115.6	116.2	184,772	115.81	0.16%
2006-06-19	247.0	246.6	247.0	246.0	252.6	161,990	40,031,982	247.13	115.7	115.6	115.7	115.3	118.4	345,706	115.80	-1.52%
2006-06-16	250.8	250.2	250.8	249.0	250.8	328,997	82,272,090	250.07	117.5	117.2	117.5	116.7	117.5	702,118	117.18	1.79%
2006-06-15	246.4	245.8	246.4	244.8	246.8	309,406	76,142,016	246.09	115.5	115.2	115.5	114.7	115.6	660,308	115.31	-1.68%
2006-06-14	250.6	250.4	250.6	248.6	253.4	227,583	56,962,870	250.29	117.4	117.3	117.4	116.5	118.7	485,689	117.28	-2.26%
2006-06-13	256.4	256.4	256.6	256.0	258.6	90,554	23,244,594	256.69	120.1	120.1	120.2	120.0	121.2	193,253	120.28	-0.77%
2006-06-12	258.4	258.4	258.6	256.8	259.8	68,930	17,795,043	258.16	121.1	121.1	121.2	120.3	121.7	147,105	120.97	0.62%
2006-06-09	256.8	256.8	257.0	254.8	257.0	121,652	31,129,996	255.89	120.3	120.3	120.4	119.4	120.4	259,620	119.91	0.00%
2006-06-08	256.8	256.8	257.0	255.2	258.2	156,326	40,083,799	256.41	120.3	120.3	120.4	119.6	121.0	333,618	120.15	-0.85%
2006-06-07	259.0	259.0	259.2	258.8	260.8	213,584	55,469,848	259.71	121.4	121.4	121.5	121.3	122.2	455,813	121.69	-1.15%
2006-06-06	262.0	262.0	262.2	261.6	263.8	164,248	43,074,701	262.25	122.8	122.8	122.9	122.6	123.6	350,524	122.89	-0.83%
2006-06-05	264.2	263.8	264.0	263.6	267.6	200,299	53,048,000	264.84	123.8	123.6	123.7	123.5	125.4	427,461	124.10	-0.45%
2006-06-02	265.4	265.0	265.4	264.0	269.6	169,112	44,855,832	265.24	124.4	124.2	124.4	123.7	126.3	360,905	124.29	-0.45%
2006-06-01	266.6	266.4	266.6	265.8	271.8	242,206	64,785,348	267.48	124.9	124.8	124.9	124.5	127.4	516,896	125.34	-1.84%
2006-05-30	271.6	271.4	271.6	269.8	271.8	88,500	23,977,900	270.94	127.3	127.2	127.3	126.4	127.4	188,869	126.95	0.67%
2006-05-29	269.8	269.6	270.0	269.8	272.4	149,571	40,539,888	271.04	126.4	126.3	126.5	126.4	127.6	319,202	127.00	0.07%
2006-05-26	269.6	269.6	269.8	268.8	272.2	224,807	60,702,775	270.02	126.3	126.3	126.4	126.0	127.5	479,764	126.53	1.20%
2006-05-25	266.4	266.0	266.2	265.0	269.0	171,135	45,614,971	266.54	124.8	124.6	124.7	124.2	126.0	365,222	124.90	0.99%
2006-05-24	263.8	263.8	264.0	263.8	274.0	369,420	98,757,014	267.33	123.6	123.6	123.7	123.6	128.4	788,385	125.26	0.30%
2006-05-23	526.0	526.0	527.0	519.0	530.0	166,930	87,490,620	524.12	123.2	123.2	123.5	121.6	124.2	712,496	122.79	0.77%
2006-05-22	522.0	521.0	522.0	519.0	540.0	199,467	105,004,716	526.43	122.3	122.1	122.3	121.6	126.5	851,372	123.34	-2.43%
2006-05-19	535.0	534.5	535.0	532.0	542.0	106,612	57,294,416	537.41	125.3	125.2	125.3	124.6	127.0	455,045	125.91	0.47%
2006-05-18	532.5	529.5	530.0	529.0	535.0	207,678	110,430,162	531.74	124.8	124.1	124.2	123.9	125.3	886,418	124.58	-1.11%
2006-05-17	538.5	538.0	538.5	537.5	545.0	243,965	131,692,360	539.80	126.2	126.0	126.2	125.9	127.7	1,041,299	126.47	0.09%
2006-05-16	538.0	537.5	538.0	535.5	555.0	258,422	139,723,731	540.68	126.0	125.9	126.0	125.5	130.0	1,103,005	126.68	-2.89%
2006-05-15	554.0	553.0	554.0	552.0	562.0	103,179	57,419,021	556.50	129.8	129.6	129.8	129.3	131.7	440,392	130.38	-1.61%
2006-05-12	565.5	565.0	565.5	554.0	565.5	100,719	56,595,726	561.92	131.9	131.8	131.9	129.2	131.9	431,738	131.09	0.18%
2006-05-11	564.5	564.5	565.0	548.0	567.5	146,877	82,219,778	559.79	131.7	131.7	131.8	127.8	132.4	629,597	130.59	3.20%
2006-05-10	547.0	547.0	547.5	538.0	550.0	213,728	116,368,553	544.47	127.6	127.6	127.7	125.5	128.3	916,157	127.02	-1.26%
2006-05-09	554.0	553.5	554.5	543.0	562.5	340,274	188,172,375	553.00	129.2	129.1	129.4	126.7	131.2	1,458,604	129.01	-2.38%
2006-05-08	567.5	567.0	567.5	532.0	580.0	363,856	204,456,875	561.92	132.4	132.3	132.4	124.1	135.3	1,559,690	131.09	9.77%
2006-05-04	517.0	516.0	517.0	510.0	517.0	40,504	20,798,460	513.49	120.6	120.4	120.6	119.0	120.6	173,623	119.79	1.37%
2006-05-03	510.0	509.5	510.0	510.0	512.5	69,937	35,726,497	510.84	119.0	118.9	119.0	119.0	119.6	299,789	119.17	0.29%
2006-05-02	508.5	507.5	508.5	505.0	510.0	166,509	84,496,155	507.46	118.6	118.4	118.6	117.8	119.0	713,750	118.38	-0.49%
2006-04-28	511.0	510.0	511.5	506.0	512.5	25,260	12,891,280	510.34	119.2	119.0	119.3	118.0	119.6	108,278	119.06	0.99%
2006-04-27	506.0	506.0	506.5	504.5	507.0	15,175	7,681,251	506.18	118.0	118.0	118.2	117.7	118.3	65,049	118.08	0.30%
2006-04-26	504.5	504.5	505.0	502.0	505.0	10,705	5,397,455	504.20	117.7	117.7	117.8	117.1	117.8	45,888	117.62	0.60%
2006-04-25	501.5	500.5	501.5	500.0	502.0	26,212	13,134,022	501.07	117.0	116.8	117.0	116.6	117.1	112,359	116.89	0.20%
2006-04-24	500.5	500.5	501.0	500.0	503.0	14,502	7,270,198	501.32	116.8	116.8	116.9	116.6	117.3	62,164	116.95	-0.50%
2006-04-21	503.0	502.0	503.0	500.5	503.0	16,855	8,455,696	501.67	117.3	117.1	117.3	116.8	117.3	72,250	117.03	0.10%
2006-04-20	502.5	501.5	503.0	501.0	503.0	31,735	15,932,815	502.06	117.2	117.0	117.3	116.9	117.3	136,034	117.12	-0.10%
2006-04-19	503.0	502.5	503.0	502.5	504.0	23,866	12,006,942	503.10	117.3	117.2	117.3	117.2	117.6	102,303	117.37	0.00%
2006-04-18	503.0	502.0	502.5	501.0	507.0	32,250	16,230,315	503.27	117.3	117.1	117.2	116.9	118.3	138,241	117.41	-0.79%
2006-04-13	507.0	506.0	507.0	501.5	507.0	20,687	10,434,594	504.40	118.3	118.0	118.3	117.0	118.3	88,676	117.67	0.80%
2006-04-12	503.0	503.0	504.0	503.0	505.0	13,758	6,927,517	503.53	117.3	117.3	117.6	117.3	117.8	58,974	117.47	-0.20%
2006-04-11	504.0	503.0	504.0	503.0	504.0	21,755	10,956,769	503.64	117.6	117.3	117.6	117.3	117.6	93,254	117.49	0.10%
2006-04-10	503.5	503.5	504.0	502.0	504.0	17,754	8,931,887	503.09	117.5	117.5	117.6	117.1	117.6	76,104	117.36	0.10%
2006-04-07	503.0	502.0	503.0	498.6	503.5	31,424	15,774,017	501.97	117.3	117.1	117.3	116.3	117.5	134,701	117.10	0.92%
2006-04-06	498.4	497.8	498.6	493.0	499.0	27,324	13,604,811	497.91	116.3	116.1	116.3	115.0	116.4	117,126	116.16	1.42%
2006-04-04	491.4	491.2	491.4	490.8	493.2	41,290	20,296,270	491.55	114.6	114.6	114.6	114.5	115.1	176,992	114.67	-0.20%
2006-04-03	492.4	492.0	492.6	491.6	500.0	74,789	36,844,481	492.65	114.9	114.8	114.9	114.7	116.6	320,587	114.93	-1.12%
2006-03-31	498.0	498.0	498.6	495.2	498.8	6,592	3,279,920	497.56	116.2	116.2	116.3	115.5	116.4	28,257	116.07	0.69%
2006-03-30	494.6	494.2	494.4	494.0	496.0	25,320	12,528,104	494.79	115.4	115.3	115.3	115.2	115.7	108,536	115.43	0.12%
2006-03-29	494.0	493.4	494.2	493.6	496.0	37,900	18,747,820	494.67	115.2	115.1	115.3	115.2	115.7	162,461	115.40	-0.40%
2006-03-28	496.0	495.8	496.0	495.4	498.0	22,149	10,985,048	495.96	115.7	115.7	115.7	115.6	116.2	94,943	115.70	-0.24%
2006-03-27	497.2	496.6	497.2	496.8	499.0	26,794	13,328,455	497.44	116.0	115.9	116.0	115.9	116.4	114,854	116.05	0.00%
2006-03-24	497.2	497.0	498.4	497.2	500.0	42,745	21,306,185	498.45	116.0	115.9	116.3	116.0	116.6	183,229	116.28	-0.56%
2006-03-23	500.0	500.0	501.0	500.0	501.0	9,169	4,585,661	500.13	116.6	116.6	116.9	116.6	116.9	39,303	116.67	-0.10%
2006-03-22	500.5	500.5	501.0	499.0	502.0	8,861	4,434,288	500.43	116.8	116.8	116.9	116.4	117.1	37,983	116.74	0.10%
2006-03-21	500.0	499.8	500.0	499.0	500.0	6,196	3,095,136	499.54	116.6	116.6	116.6	116.4	116.6	26,560	116.54	0.20%
2006-03-20	499.0	499.0	499.8	498.8	500.5	24,904	12,439,419	499.49	116.4	116.4	116.6	116.4	116.8	106,752	116.53	-0.40%
2006-03-17	501.0	501.0	502.0	499.8	502.0	6,915	3,461,595	500.59	116.9	116.9	117.1	116.6	117.1	29,642	116.78	-0.20%
2006-03-16	502.0	501.5	502.5	501.5	505.0	6,525	3,279,196	502.56	117.1	117.0	117.2	117.0	117.8	27,970	117.24	0.20%
2006-03-15	501.0	501.0	501.5	500.0	501.5	7,044	3,526,294	500.61	116.9	116.9	117.0	116.6	117.0	30,195	116.79	0.10%
2006-03-14	500.5	500.5	501.0	500.0	501.0	4,736	2,369,242	500.26	116.8	116.8	116.9	116.6	116.9	20,301	116.70	-0.10%
2006-03-13	501.0	500.0	501.5	499.0	501.0	9,734	4,865,998	499.90	116.9	116.6	117.0	116.4	116.9	41,725	116.62	0.32%
2006-03-10	499.4	499.4	500.0	498.8	500.5	8,687	4,339,772	499.57	116.5	116.5	116.6	116.4	116.8	37,237	116.54	-0.22%
2006-03-09	500.5	500.5	501.0	500.0	502.5	9,917	4,969,008	501.06	116.8	116.8	116.9	116.6	117.2	42,510	116.89	0.10%
2006-03-08	500.0	500.5	501.5	500.0	504.0	13,376	6,709,839	501.63	116.6	116.8	117.0	116.6	117.6	57,337	117.02	-0.79%
2006-03-07	504.0	503.5	505.0	504.0	506.0	16,579	8,369,013	504.80	117.6	117.5	117.8	117.6	118.0	71,067	117.76	0.00%
2006-03-06	504.0	504.0	504.5	503.0	504.5	19,769	9,956,640	503.65	117.6	117.6	117.7	117.3	117.7	84,741	117.50	0.50%
2006-03-03	501.5	501.0	501.5	500.0	502.0	15,867	7,951,700	501.15	117.0	116.9	117.0	116.6	117.1	68,015	116.91	0.70%
2006-03-02	498.0	496.0	499.0	495.4	498.0	8,365	4,148,540	495.94	116.2	115.7	116.4	115.6	116.2	35,857	115.70	0.40%
2006-03-01	496.0	495.6	496.0	496.0	498.4	12,928	6,428,538	497.26	115.7	115.6	115.7	115.7	116.3	55,417	116.00	-0.36%
2006-02-28	497.8	496.4	498.0	495.8	499.0	8,575	4,260,571	496.86	116.1	115.8	116.2	115.7	116.4	36,757	115.91	0.44%
2006-02-27	495.6	495.2	495.6	495.0	497.0	15,294	7,579,629	495.59	115.6	115.5	115.6	115.5	115.9	65,559	115.62	0.45%
2006-02-24	493.4	493.2	493.6	493.0	496.0	20,036	9,888,240	493.52	115.1	115.1	115.2	115.0	115.7	85,885	115.13	-0.60%
2006-02-23	496.4	494.0	497.2	493.0	498.0	21,862	10,819,506	494.90	115.8	115.2	116.0	115.0	116.2	93,713	115.45	0.69%
2006-02-22	493.0	492.8	493.0	492.4	496.6	30,513	15,050,469	493.25	115.0	115.0	115.0	114.9	115.9	130,796	115.07	-0.72%
2006-02-21	496.6	496.6	498.0	496.6	499.8	20,052	9,984,762	497.94	115.9	115.9	116.2	115.9	116.6	85,954	116.16	-0.60%
2006-02-20	499.6	499.2	499.8	497.0	500.0	16,529	8,251,661	499.22	116.6	116.5	116.6	115.9	116.6	70,853	116.46	0.60%
2006-02-17	499.0	497.6	499.0	498.0	500.0	43,023	21,466,325	498.95	115.9	115.5	115.9	115.6	116.1	185,296	115.85	0.00%
2006-02-16	499.0	498.8	499.0	498.4	500.5	19,348	9,661,376	499.35	115.9	115.8	115.9	115.7	116.2	83,330	115.94	-0.40%
2006-02-15	501.0	500.5	502.0	495.0	504.5	35,563	17,843,364	501.74	116.3	116.2	116.6	114.9	117.1	153,166	116.50	1.38%
2006-02-14	494.2	493.0	494.2	489.0	494.2	19,389	9,536,514	491.85	114.7	114.5	114.7	113.5	114.7	83,507	114.20	1.10%
2006-02-13	488.8	488.8	489.0	485.0	488.8	41,501	20,199,192	486.72	113.5	113.5	113.5	112.6	113.5	178,741	113.01	2.47%
2006-02-10	477.0	476.2	477.0	474.0	477.8	16,020	7,638,009	476.78	110.8	110.6	110.8	110.1	110.9	68,997	110.70	1.23%
2006-02-09	471.2	471.2	472.0	469.0	473.0	17,141	8,070,395	470.82	109.4	109.4	109.6	108.9	109.8	73,825	109.32	-0.34%
2006-02-08	472.8	472.2	473.0	472.0	476.4	31,425	14,927,750	475.03	109.8	109.6	109.8	109.6	110.6	135,345	110.29	-0.88%
2006-02-07	477.0	476.8	477.0	473.4	477.0	18,690	8,891,201	475.72	110.8	110.7	110.8	109.9	110.8	80,496	110.46	0.89%
2006-02-06	472.8	472.6	472.8	470.2	473.0	15,554	7,340,018	471.91	109.8	109.7	109.8	109.2	109.8	66,990	109.57	0.42%
2006-02-03	470.8	471.0	471.2	469.0	471.4	52,184	24,539,444	470.25	109.3	109.4	109.4	108.9	109.5	224,752	109.18	0.60%
2006-02-02	468.0	467.2	468.0	465.2	469.0	28,296	13,198,563	466.45	108.7	108.5	108.7	108.0	108.9	121,868	108.30	-0.04%
2006-02-01	468.2	468.2	468.6	467.6	470.0	35,492	16,627,280	468.48	108.7	108.7	108.8	108.6	109.1	152,861	108.77	0.60%
2006-01-27	465.4	465.0	465.4	462.8	466.0	11,995	5,573,518	464.65	108.1	108.0	108.1	107.5	108.2	51,661	107.89	0.74%
2006-01-26	462.0	461.0	462.0	460.0	465.0	10,735	4,958,743	461.92	107.3	107.0	107.3	106.8	108.0	46,235	107.25	0.22%
2006-01-25	461.0	460.4	461.0	459.0	461.0	6,652	3,060,945	460.15	107.0	106.9	107.0	106.6	107.0	28,650	106.84	0.66%
2006-01-24	458.0	458.0	458.8	456.6	461.4	13,067	6,014,765	460.30	106.3	106.3	106.5	106.0	107.1	56,278	106.88	0.48%
2006-01-23	455.8	455.2	455.4	453.6	456.6	19,843	9,027,555	454.95	105.8	105.7	105.7	105.3	106.0	85,462	105.63	-0.61%
2006-01-20	458.6	457.4	458.8	457.0	460.0	21,385	9,795,815	458.07	106.5	106.2	106.5	106.1	106.8	92,103	106.36	-0.09%
2006-01-19	459.0	458.8	459.4	458.0	460.0	29,210	13,411,142	459.13	106.6	106.5	106.7	106.3	106.8	125,805	106.60	-0.65%
2006-01-18	462.0	461.0	463.6	460.0	464.0	17,196	7,927,648	461.02	107.3	107.0	107.6	106.8	107.7	74,062	107.04	-0.43%
2006-01-17	464.0	464.0	464.2	463.6	465.0	14,629	6,787,569	463.98	107.7	107.7	107.8	107.6	108.0	63,006	107.73	-0.22%
2006-01-16	465.0	465.0	465.8	463.0	466.4	15,398	7,166,134	465.39	108.0	108.0	108.2	107.5	108.3	66,318	108.06	-0.30%
2006-01-13	466.4	465.6	466.4	465.0	467.0	16,667	7,762,941	465.77	108.3	108.1	108.3	108.0	108.4	71,783	108.14	-0.77%
2006-01-12	470.0	470.0	470.4	468.0	470.6	25,276	11,877,146	469.90	109.1	109.1	109.2	108.7	109.3	108,861	109.10	0.64%
2006-01-11	467.0	467.0	467.4	466.0	469.0	18,650	8,714,906	467.29	108.4	108.4	108.5	108.2	108.9	80,324	108.50	0.65%
2006-01-10	464.0	463.4	464.0	463.0	467.4	9,573	4,445,657	464.40	107.7	107.6	107.7	107.5	108.5	41,230	107.83	-0.73%
2006-01-09	467.4	467.4	468.0	465.0	468.6	30,193	14,109,520	467.31	108.5	108.5	108.7	108.0	108.8	130,038	108.50	0.91%
2006-01-06	463.2	463.0	464.0	463.0	466.0	19,569	9,088,689	464.44	107.5	107.5	107.7	107.5	108.2	84,282	107.84	-0.60%
2006-01-05	466.0	466.0	466.6	465.0	468.0	18,180	8,468,011	465.79	108.2	108.2	108.3	108.0	108.7	78,300	108.15	0.22%
2006-01-04	465.0	465.0	465.4	459.2	466.4	24,634	11,454,637	464.99	108.0	108.0	108.1	106.6	108.3	106,096	107.96	1.53%
2006-01-03	458.0	457.4	458.8	454.2	458.0	11,358	5,180,670	456.13	106.3	106.2	106.5	105.5	106.3	48,918	105.91	0.44%
2005-12-30	456.0	455.8	457.0	455.0	457.6	9,072	4,140,263	456.38	105.9	105.8	106.1	105.6	106.2	39,072	105.96	-0.04%
2005-12-29	456.2	456.0	458.0	456.0	459.0	19,277	8,820,818	457.58	105.9	105.9	106.3	105.9	106.6	83,024	106.24	0.22%
2005-12-28	455.2	455.0	455.4	454.2	458.4	31,762	14,455,677	455.12	105.7	105.6	105.7	105.5	106.4	136,796	105.67	-1.04%
2005-12-23	460.0	460.0	461.0	459.0	461.0	27,172	12,486,088	459.52	106.8	106.8	107.0	106.6	107.0	117,027	106.69	-0.65%
2005-12-22	463.0	462.2	463.0	459.0	465.0	10,860	5,033,120	463.45	107.5	107.3	107.5	106.6	108.0	46,773	107.61	0.74%
2005-12-21	459.6	459.4	459.6	459.0	461.0	28,732	13,214,052	459.91	106.7	106.7	106.7	106.6	107.0	123,746	106.78	0.13%
2005-12-20	459.0	458.8	459.0	458.0	460.2	30,383	13,948,075	459.07	106.6	106.5	106.6	106.3	106.9	130,857	106.59	-1.12%
2005-12-19	464.2	463.6	464.0	457.8	464.8	26,286	12,168,201	462.92	107.8	107.6	107.7	106.3	107.9	113,211	107.48	1.58%
2005-12-16	457.0	457.0	457.2	456.2	458.6	12,950	5,920,626	457.19	106.1	106.1	106.2	105.9	106.5	55,774	106.15	-0.35%
2005-12-15	458.6	457.6	458.6	450.0	459.0	25,175	11,481,106	456.05	106.5	106.2	106.5	104.5	106.6	108,426	105.89	0.97%
2005-12-14	454.2	455.0	455.8	452.0	455.8	12,762	5,796,469	454.20	105.5	105.6	105.8	104.9	105.8	54,965	105.46	0.58%
2005-12-13	451.6	451.6	451.8	450.8	451.8	7,080	3,194,778	451.24	104.9	104.9	104.9	104.7	104.9	30,493	104.77	0.31%
2005-12-12	450.2	450.4	450.6	449.4	451.0	22,264	10,019,965	450.05	104.5	104.6	104.6	104.3	104.7	95,889	104.50	-0.40%
2005-12-09	452.0	451.0	452.0	450.6	453.0	15,405	6,953,196	451.36	104.9	104.7	104.9	104.6	105.2	66,348	104.80	0.36%
2005-12-08	450.4	450.2	452.0	450.2	457.0	18,061	8,197,368	453.87	104.6	104.5	104.9	104.5	106.1	77,787	105.38	-1.44%
2005-12-07	457.0	456.8	457.0	455.8	457.0	14,256	6,502,037	456.09	106.1	106.1	106.1	105.8	106.1	61,399	105.90	0.35%
2005-12-06	455.4	455.4	455.8	454.8	455.8	16,967	7,726,660	455.39	105.7	105.7	105.8	105.6	105.8	73,075	105.74	0.04%
2005-12-05	455.2	454.8	455.2	449.4	455.2	32,762	14,881,806	454.24	105.7	105.6	105.7	104.3	105.7	141,103	105.47	1.70%
2005-12-02	447.6	447.6	448.0	446.4	448.0	10,552	4,720,728	447.38	103.9	103.9	104.0	103.6	104.0	45,446	103.87	0.40%
2005-12-01	445.8	445.8	446.0	444.0	446.6	9,591	4,267,028	444.90	103.5	103.5	103.6	103.1	103.7	41,308	103.30	-0.27%
2005-11-30	447.0	447.0	447.6	445.0	448.0	13,637	6,095,404	446.98	103.8	103.8	103.9	103.3	104.0	58,733	103.78	0.63%
2005-11-29	444.2	444.2	444.6	444.0	445.4	15,330	6,811,904	444.35	103.1	103.1	103.2	103.1	103.4	66,025	103.17	-0.27%
2005-11-28	445.4	445.0	445.8	444.0	447.0	12,625	5,625,484	445.58	103.4	103.3	103.5	103.1	103.8	54,375	103.46	-0.09%
2005-11-25	445.8	445.0	446.0	442.6	446.0	34,696	15,397,793	443.79	103.5	103.3	103.6	102.8	103.6	149,432	103.04	1.36%
2005-11-24	439.8	439.6	440.6	439.8	441.0	45,331	19,953,308	440.17	102.1	102.1	102.3	102.1	102.4	195,236	102.20	-0.27%
2005-11-23	441.0	440.0	441.0	439.0	443.0	24,088	10,621,466	440.94	102.4	102.2	102.4	101.9	102.9	103,745	102.38	1.05%
2005-11-22	436.4	436.4	437.0	435.0	439.8	28,161	12,320,345	437.50	101.3	101.3	101.5	101.0	102.1	121,287	101.58	0.65%
2005-11-21	433.6	433.0	433.8	433.0	435.8	6,932	3,008,600	434.02	100.7	100.5	100.7	100.5	101.2	29,855	100.77	-0.32%
2005-11-18	435.0	433.6	435.0	432.0	435.0	12,788	5,541,495	433.34	101.0	100.7	101.0	100.3	101.0	55,077	100.61	1.21%
2005-11-17	429.8	429.8	430.6	429.6	431.0	6,918	2,977,155	430.35	99.79	99.79	99.98	99.75	100.1	29,795	99.921	-0.05%
2005-11-16	430.0	430.0	432.0	429.0	431.0	9,896	4,255,852	430.06	99.84	99.84	100.3	99.61	100.1	42,621	99.853	-0.23%
2005-11-15	431.0	430.0	431.8	427.4	431.0	9,872	4,234,804	428.97	100.1	99.84	100.3	99.24	100.1	42,518	99.601	0.51%
2005-11-14	428.8	428.8	429.0	427.6	433.0	19,946	8,547,058	428.51	99.56	99.56	99.61	99.28	100.5	85,906	99.494	-0.56%
2005-11-11	433.2	433.2	433.4	428.2	433.8	51,128	22,101,557	432.28	100.1	100.1	100.2	98.97	100.3	221,217	99.909	1.26%
2005-11-10	427.8	428.0	428.2	422.8	428.0	56,692	24,202,269	426.91	98.87	98.92	98.97	97.72	98.92	245,291	98.667	2.25%
2005-11-09	418.4	418.0	420.0	418.0	422.8	26,799	11,227,792	418.96	96.70	96.61	97.07	96.61	97.72	115,952	96.831	-1.41%
2005-11-08	424.4	424.4	424.6	422.0	424.8	58,051	24,589,162	423.58	98.09	98.09	98.13	97.53	98.18	251,172	97.898	2.36%
2005-11-07	414.6	414.6	414.8	410.2	414.6	59,035	24,429,916	413.82	95.82	95.82	95.87	94.81	95.82	255,429	95.643	1.72%
2005-11-04	407.6	407.0	407.6	407.0	408.0	23,156	9,428,716	407.18	94.20	94.07	94.20	94.07	94.30	100,190	94.108	0.64%
2005-11-03	405.0	405.0	405.4	403.0	406.2	14,817	6,006,635	405.39	93.60	93.60	93.70	93.14	93.88	64,109	93.694	0.50%
2005-11-02	403.0	402.8	403.0	402.0	403.6	9,473	3,817,560	402.99	93.14	93.10	93.14	92.91	93.28	40,987	93.140	0.00%
2005-11-01	403.0	402.4	403.0	400.0	403.0	18,205	7,317,667	401.96	93.14	93.00	93.14	92.45	93.14	78,768	92.901	1.26%
2005-10-31	398.0	397.8	398.0	396.0	398.0	17,168	6,816,496	397.05	91.99	91.94	91.99	91.52	91.99	74,281	91.766	0.61%
2005-10-28	395.6	395.4	395.8	395.0	396.0	11,634	4,599,902	395.38	91.43	91.39	91.48	91.29	91.52	50,337	91.382	0.15%
2005-10-27	395.0	395.0	395.2	395.0	398.0	12,725	5,034,453	395.63	91.29	91.29	91.34	91.29	91.99	55,058	91.439	-0.25%
2005-10-26	396.0	395.8	396.0	395.2	399.8	12,350	4,892,154	396.13	91.52	91.48	91.52	91.34	92.40	53,435	91.553	-0.05%
2005-10-25	396.2	396.0	397.0	395.0	399.2	13,835	5,501,555	397.65	91.57	91.52	91.76	91.29	92.26	59,860	91.906	0.30%
2005-10-24	395.0	394.6	395.2	394.6	399.6	40,645	16,072,281	395.43	91.29	91.20	91.34	91.20	92.36	175,860	91.392	-1.20%
2005-10-21	399.8	399.6	399.8	399.0	401.8	25,174	10,063,618	399.76	92.40	92.36	92.40	92.22	92.86	108,921	92.393	-0.84%
2005-10-20	403.2	402.8	403.2	400.0	404.8	7,874	3,173,400	403.02	93.19	93.10	93.19	92.45	93.56	34,069	93.147	0.80%
2005-10-19	400.0	399.8	400.0	399.8	402.8	33,702	13,485,720	400.15	92.45	92.40	92.45	92.40	93.10	145,820	92.482	-0.74%
2005-10-18	403.0	402.4	404.0	401.6	404.8	11,666	4,698,122	402.72	93.14	93.00	93.37	92.82	93.56	50,476	93.077	0.35%
2005-10-17	401.6	400.8	401.0	401.0	402.8	24,890	10,000,930	401.81	92.82	92.63	92.68	92.68	93.10	107,693	92.866	-0.64%
2005-10-14	404.2	404.0	404.2	403.0	405.0	36,674	14,815,337	403.97	93.42	93.37	93.42	93.14	93.60	158,679	93.367	-0.83%
2005-10-13	407.6	406.0	408.0	403.0	408.0	9,728	3,954,369	406.49	94.20	93.84	94.30	93.14	94.30	42,091	93.949	1.24%
2005-10-12	402.6	402.0	402.6	402.0	405.8	35,592	14,341,594	402.94	93.05	92.91	93.05	92.91	93.79	153,997	93.129	-1.03%
2005-10-10	406.8	405.8	407.0	406.0	410.0	27,352	11,130,968	406.95	94.02	93.79	94.07	93.84	94.76	118,345	94.055	-0.54%
2005-10-07	409.0	407.6	409.0	407.6	409.0	58,433	23,842,529	408.03	94.53	94.20	94.53	94.20	94.53	252,824	94.305	0.15%
2005-10-06	408.4	408.2	408.6	408.0	410.0	37,547	15,329,155	408.27	94.39	94.34	94.44	94.30	94.76	162,456	94.359	-1.11%
2005-10-05	413.0	412.2	413.6	413.0	415.8	18,051	7,465,420	413.57	95.45	95.27	95.59	95.45	96.10	78,102	95.586	-0.67%
2005-10-04	415.8	415.6	415.8	414.0	416.0	23,682	9,841,491	415.57	96.10	96.05	96.10	95.68	96.15	102,466	96.047	0.63%
2005-10-03	413.2	413.0	414.8	408.0	413.2	29,854	12,242,501	410.08	95.50	95.45	95.87	94.30	95.50	129,170	94.778	1.32%
2005-09-30	407.8	407.0	407.8	406.8	409.6	23,410	9,553,135	408.08	94.25	94.07	94.25	94.02	94.67	101,289	94.316	0.20%
2005-09-29	407.0	406.2	406.8	405.4	409.4	15,769	6,412,018	406.62	94.07	93.88	94.02	93.70	94.62	68,228	93.979	-0.59%
2005-09-28	409.4	409.4	409.6	404.0	409.8	44,595	18,159,531	407.21	94.62	94.62	94.67	93.37	94.71	192,951	94.115	2.09%
2005-09-27	401.0	401.0	401.8	400.8	402.0	7,004	2,809,071	401.07	92.68	92.68	92.86	92.63	92.91	30,304	92.695	-0.10%
2005-09-26	401.4	401.4	402.0	400.0	402.0	11,960	4,801,653	401.48	92.77	92.77	92.91	92.45	92.91	51,748	92.790	0.70%
2005-09-23	398.6	398.4	398.8	398.0	399.0	6,017	2,396,160	398.23	92.12	92.08	92.17	91.99	92.22	26,034	92.040	-0.05%
2005-09-22	398.8	398.8	399.0	398.8	400.2	9,856	3,939,456	399.70	92.17	92.17	92.22	92.17	92.49	42,644	92.379	-0.45%
2005-09-21	400.6	400.6	402.2	400.2	404.0	14,825	5,957,084	401.83	92.59	92.59	92.96	92.49	93.37	64,144	92.871	-0.84%
2005-09-20	404.0	404.0	404.6	402.0	404.6	25,378	10,238,900	403.46	93.37	93.37	93.51	92.91	93.51	109,804	93.247	0.85%
2005-09-16	400.6	400.4	400.8	398.6	401.0	17,119	6,843,414	399.76	92.59	92.54	92.63	92.12	92.68	74,069	92.392	0.45%
2005-09-15	398.8	398.8	399.0	398.0	399.0	14,366	5,727,976	398.72	92.17	92.17	92.22	91.99	92.22	62,158	92.152	0.61%
2005-09-14	396.4	396.4	396.6	395.4	397.0	6,950	2,752,090	395.98	91.62	91.62	91.66	91.39	91.76	30,071	91.520	0.15%
2005-09-13	395.8	395.6	396.0	395.0	397.0	3,794	1,499,488	395.23	91.48	91.43	91.52	91.29	91.76	16,416	91.345	-0.30%
2005-09-12	397.0	397.0	397.4	396.0	397.6	5,126	2,035,764	397.14	91.76	91.76	91.85	91.52	91.89	22,179	91.788	0.40%
2005-09-09	395.4	395.4	396.0	395.0	396.0	2,982	1,178,459	395.19	91.39	91.39	91.52	91.29	91.52	12,902	91.337	-0.10%
2005-09-08	395.8	395.8	396.0	395.8	397.0	6,235	2,469,720	396.11	91.48	91.48	91.52	91.48	91.76	26,977	91.548	0.20%
2005-09-07	395.0	394.0	395.0	395.0	396.0	7,497	2,963,084	395.24	91.29	91.06	91.29	91.29	91.52	32,438	91.347	0.00%
2005-09-06	395.0	395.0	396.0	394.0	396.0	6,155	2,430,278	394.85	91.29	91.29	91.52	91.06	91.52	26,631	91.257	-0.25%
2005-09-05	396.0	395.0	396.0	394.2	397.0	8,874	3,509,329	395.46	91.52	91.29	91.52	91.11	91.76	38,395	91.400	-0.25%
2005-09-02	397.0	397.0	398.0	395.8	399.0	7,614	3,024,506	397.23	91.76	91.76	91.99	91.48	92.22	32,944	91.808	-0.10%
2005-09-01	397.4	397.4	398.0	393.8	398.2	14,037	5,572,905	397.02	91.85	91.85	91.99	91.02	92.03	60,734	91.759	0.91%
2005-08-31	393.8	393.4	393.8	390.0	393.8	33,153	13,040,154	393.33	91.02	90.92	91.02	90.14	91.02	143,444	90.907	1.13%
2005-08-30	389.4	388.8	389.6	389.0	391.0	28,598	11,144,621	389.70	90.00	89.86	90.04	89.91	90.37	123,736	90.068	-0.21%
2005-08-29	390.2	389.8	390.2	389.0	392.0	45,505	17,753,694	390.15	90.18	90.09	90.18	89.91	90.60	196,888	90.171	-1.37%
2005-08-26	395.6	395.6	396.0	394.0	395.6	9,775	3,861,365	395.02	91.43	91.43	91.52	91.06	91.43	42,294	91.298	0.61%
2005-08-25	393.2	393.2	394.8	392.0	395.0	10,692	4,204,372	393.23	90.88	90.88	91.25	90.60	91.29	46,261	90.883	0.98%
2005-08-24	389.4	389.4	389.8	389.4	391.8	31,700	12,383,240	390.64	90.00	90.00	90.09	90.00	90.55	137,158	90.285	-0.21%
2005-08-23	390.2	390.2	391.0	390.0	392.0	17,800	6,973,920	391.79	90.18	90.18	90.37	90.14	90.60	77,016	90.552	-0.41%
2005-08-22	391.8	391.8	392.0	390.0	392.4	21,258	8,328,486	391.78	90.55	90.55	90.60	90.14	90.69	91,978	90.549	0.88%
2005-08-19	388.4	388.0	388.4	386.8	390.0	96,329	37,398,223	388.23	89.77	89.67	89.77	89.40	90.14	416,790	89.729	-1.42%
2005-08-18	394.0	393.2	394.0	393.0	397.0	53,000	20,966,840	395.60	91.06	90.88	91.06	90.83	91.76	229,317	91.432	-0.86%
2005-08-17	397.4	397.0	397.8	397.0	399.4	21,545	8,567,013	397.63	91.85	91.76	91.94	91.76	92.31	93,220	91.901	-0.15%
2005-08-16	398.0	398.0	398.4	397.2	399.8	16,160	6,438,872	398.45	91.99	91.99	92.08	91.80	92.40	69,920	92.089	0.00%
2005-08-15	398.0	398.0	399.0	398.0	399.8	8,110	3,234,838	398.87	91.99	91.99	92.22	91.99	92.40	35,090	92.187	0.29%
2005-08-12	398.8	398.0	399.0	397.8	400.0	41,198	16,415,247	398.45	91.72	91.54	91.77	91.49	92.00	179,129	91.639	0.20%
2005-08-11	398.0	398.0	398.8	396.8	398.8	21,880	8,698,181	397.54	91.54	91.54	91.72	91.26	91.72	95,134	91.431	0.10%
2005-08-10	397.6	397.2	397.6	396.2	399.0	25,894	10,290,976	397.43	91.44	91.35	91.44	91.12	91.77	112,587	91.405	-0.25%
2005-08-09	398.6	397.8	398.6	397.0	400.0	33,470	13,332,150	398.33	91.67	91.49	91.67	91.31	92.00	145,528	91.613	-0.85%
2005-08-08	402.0	401.0	402.0	400.2	404.0	19,791	7,968,500	402.63	92.46	92.23	92.46	92.04	92.92	86,051	92.602	-0.69%
2005-08-05	404.8	404.8	405.0	404.0	406.4	26,652	10,789,465	404.83	93.10	93.10	93.15	92.92	93.47	115,883	93.107	0.70%
2005-08-04	402.0	401.2	402.6	400.0	403.0	22,825	9,178,253	402.11	92.46	92.27	92.59	92.00	92.69	99,243	92.483	0.75%
2005-08-03	399.0	399.0	399.2	396.2	399.8	15,875	6,328,603	398.65	91.77	91.77	91.81	91.12	91.95	69,025	91.686	1.01%
2005-08-02	395.0	394.2	395.0	392.6	395.0	15,188	5,981,305	393.82	90.85	90.66	90.85	90.29	90.85	66,037	90.574	0.77%
2005-08-01	392.0	392.0	393.0	391.2	392.8	7,898	3,095,063	391.88	90.16	90.16	90.39	89.97	90.34	34,341	90.129	-0.20%
2005-07-29	392.8	392.0	392.8	391.8	392.8	7,989	3,132,001	392.04	90.34	90.16	90.34	90.11	90.34	34,736	90.165	0.20%
2005-07-28	392.0	391.8	392.4	391.0	392.2	13,012	5,096,570	391.68	90.16	90.11	90.25	89.93	90.20	56,576	90.083	0.46%
2005-07-27	390.2	390.0	390.4	390.0	391.0	6,146	2,398,425	390.24	89.74	89.70	89.79	89.70	89.93	26,723	89.752	-0.20%
2005-07-26	391.0	390.8	391.4	391.0	391.6	10,206	3,993,228	391.26	89.93	89.88	90.02	89.93	90.06	44,376	89.987	-0.10%
2005-07-25	391.4	391.2	391.4	391.0	392.0	4,862	1,903,176	391.44	90.02	89.97	90.02	89.93	90.16	21,140	90.027	-0.05%
2005-07-22	391.6	391.6	392.6	391.0	392.4	8,700	3,411,240	392.10	90.06	90.06	90.29	89.93	90.25	37,828	90.179	0.41%
2005-07-21	390.0	390.0	391.0	389.6	391.0	7,866	3,067,982	390.03	89.70	89.70	89.93	89.60	89.93	34,201	89.703	0.36%
2005-07-20	388.6	388.4	391.0	388.0	393.0	86,244	33,579,056	389.35	89.37	89.33	89.93	89.24	90.39	374,989	89.547	0.15%
2005-07-19	388.0	388.0	389.0	387.8	390.0	6,149	2,388,285	388.40	89.24	89.24	89.47	89.19	89.70	26,736	89.329	-0.51%
2005-07-18	390.0	389.0	390.0	386.6	390.0	5,900	2,291,211	388.34	89.70	89.47	89.70	88.91	89.70	25,653	89.315	0.57%
2005-07-15	387.8	387.8	388.6	387.4	390.6	27,448	10,660,072	388.37	89.19	89.19	89.37	89.10	89.83	119,344	89.322	-0.72%
2005-07-14	390.6	390.6	391.2	390.0	391.6	19,313	7,547,491	390.80	89.83	89.83	89.97	89.70	90.06	83,973	89.880	0.15%
2005-07-13	390.0	390.0	390.4	388.4	390.0	65,063	25,337,591	389.43	89.70	89.70	89.79	89.33	89.70	282,894	89.566	2.20%
2005-07-12	381.6	381.2	381.6	379.0	381.8	36,780	14,007,607	380.85	87.76	87.67	87.76	87.17	87.81	159,919	87.592	0.69%
2005-07-11	379.0	378.8	379.0	376.0	379.0	36,742	13,900,356	378.32	87.17	87.12	87.17	86.48	87.17	159,754	87.011	2.27%
2005-07-08	370.6	370.4	370.8	369.0	371.0	11,412	4,221,253	369.90	85.23	85.19	85.28	84.87	85.33	49,619	85.073	0.16%
2005-07-07	370.0	370.0	372.0	370.0	373.4	6,922	2,564,352	370.46	85.10	85.10	85.56	85.10	85.88	30,097	85.203	-0.27%
2005-07-06	371.0	370.2	371.0	366.0	371.0	5,501	2,036,472	370.20	85.33	85.14	85.33	84.18	85.33	23,918	85.143	0.65%
2005-07-05	368.6	368.4	368.6	368.2	373.0	29,837	11,007,947	368.94	84.77	84.73	84.77	84.68	85.79	129,731	84.852	-1.44%
2005-07-04	374.0	373.0	375.0	372.0	376.0	15,214	5,684,350	373.63	86.02	85.79	86.25	85.56	86.48	66,150	85.931	-1.06%
2005-06-30	378.0	375.0	378.0	376.0	379.0	22,708	8,564,021	377.14	86.94	86.25	86.94	86.48	87.17	98,734	86.738	0.27%
2005-06-29	377.0	377.0	378.0	375.0	378.0	27,125	10,207,294	376.31	86.71	86.71	86.94	86.25	86.94	117,940	86.547	1.34%
2005-06-28	372.0	372.0	375.0	372.0	378.0	37,197	13,880,393	373.16	85.56	85.56	86.25	85.56	86.94	161,733	85.823	-1.59%
2005-06-27	378.0	377.0	378.0	376.0	378.0	25,038	9,434,718	376.82	86.94	86.71	86.94	86.48	86.94	108,865	86.664	0.53%
2005-06-24	376.0	376.0	377.0	375.0	376.0	23,894	8,971,224	375.46	86.48	86.48	86.71	86.25	86.48	103,891	86.352	0.00%
2005-06-23	376.0	376.0	377.0	376.0	377.0	29,579	11,130,667	376.30	86.48	86.48	86.71	86.48	86.71	128,610	86.546	1.08%
2005-06-22	372.0	372.0	373.0	371.0	373.0	16,093	5,988,467	372.12	85.56	85.56	85.79	85.33	85.79	69,972	85.583	0.27%
2005-06-21	371.0	370.0	371.0	369.0	371.0	26,684	9,873,328	370.01	85.33	85.10	85.33	84.87	85.33	116,022	85.099	0.82%
2005-06-20	368.0	368.0	369.0	368.0	370.0	10,631	3,923,001	369.02	84.64	84.64	84.87	84.64	85.10	46,224	84.870	-0.54%
2005-06-17	370.0	370.0	371.0	369.0	370.0	46,915	17,343,606	369.68	85.10	85.10	85.33	84.87	85.10	203,986	85.023	0.54%
2005-06-16	368.0	368.0	369.0	367.0	369.0	73,800	27,154,098	367.94	84.64	84.64	84.87	84.41	84.87	320,882	84.623	1.94%
2005-06-15	361.0	360.0	361.0	361.0	362.0	4,649	1,678,427	361.03	83.03	82.80	83.03	83.03	83.26	20,214	83.033	-0.28%
2005-06-14	362.0	362.0	363.0	362.0	363.0	8,795	3,185,905	362.24	83.26	83.26	83.49	83.26	83.49	38,241	83.312	-0.55%
2005-06-13	364.0	364.0	365.0	364.0	365.0	15,584	5,672,724	364.01	83.72	83.72	83.95	83.72	83.95	67,759	83.719	0.00%
2005-06-10	364.0	364.0	365.0	364.0	367.0	14,016	5,108,876	364.50	83.72	83.72	83.95	83.72	84.41	60,942	83.832	-0.55%
2005-06-09	366.0	366.0	367.0	365.0	367.0	28,970	10,600,527	365.91	84.18	84.18	84.41	83.95	84.41	125,962	84.157	0.55%
2005-06-08	364.0	363.0	364.0	362.0	365.0	13,687	4,979,320	363.80	83.72	83.49	83.72	83.26	83.95	59,511	83.670	0.55%
2005-06-07	362.0	361.0	362.0	360.0	362.0	16,580	5,981,880	360.79	83.26	83.03	83.26	82.80	83.26	72,090	82.978	1.40%
2005-06-06	357.0	356.0	357.0	355.0	357.0	7,500	2,667,800	355.71	82.11	81.88	82.11	81.65	82.11	32,610	81.809	0.56%
2005-06-03	355.0	355.0	356.0	355.0	356.0	4,649	1,650,748	355.08	81.65	81.65	81.88	81.65	81.88	20,214	81.664	0.00%
2005-06-02	355.0	355.0	356.0	354.0	356.0	7,440	2,642,080	355.12	81.65	81.65	81.88	81.42	81.88	32,349	81.674	-0.28%
2005-06-01	356.0	356.0	357.0	356.0	357.0	6,524	2,322,972	356.07	81.88	81.88	82.11	81.88	82.11	28,366	81.892	0.28%
2005-05-31	355.0	355.0	356.0	355.0	357.0	5,203	1,852,259	356.00	81.65	81.65	81.88	81.65	82.11	22,623	81.876	-0.28%
2005-05-30	356.0	355.0	356.0	354.0	356.0	4,997	1,775,032	355.22	81.88	81.65	81.88	81.42	81.88	21,727	81.697	0.56%
2005-05-27	354.0	353.0	354.0	352.0	354.0	7,597	2,685,250	353.46	81.42	81.19	81.42	80.96	81.42	33,032	81.293	0.57%
2005-05-26	352.0	351.0	352.0	351.0	353.0	24,837	8,745,776	352.13	80.96	80.73	80.96	80.73	81.19	107,991	80.986	-0.56%
2005-05-25	354.0	354.0	355.0	353.0	354.0	4,981	1,762,031	353.75	81.42	81.42	81.65	81.19	81.42	21,657	81.359	0.00%
2005-05-24	354.0	353.0	355.0	353.0	355.0	9,958	3,523,500	353.84	81.42	81.19	81.65	81.19	81.65	43,297	81.379	-0.28%
2005-05-23	355.0	354.0	355.0	354.0	356.0	12,256	4,345,808	354.59	81.65	81.42	81.65	81.42	81.88	53,289	81.552	-0.28%
2005-05-20	356.0	355.0	357.0	355.0	357.0	3,980	1,415,387	355.62	81.88	81.65	82.11	81.65	82.11	17,305	81.790	0.00%
2005-05-19	356.0	355.0	356.0	355.0	356.0	11,217	3,990,601	355.76	81.88	81.65	81.88	81.65	81.88	48,772	81.822	0.28%
2005-05-18	355.0	354.0	355.0	354.0	356.0	43,860	15,582,641	355.28	81.65	81.42	81.65	81.42	81.88	190,703	81.711	-0.84%
2005-05-17	358.0	358.0	359.0	358.0	360.0	10,885	3,898,791	358.18	82.34	82.34	82.57	82.34	82.80	47,328	82.378	0.00%
2005-05-13	358.0	358.0	359.0	358.0	360.0	15,666	5,623,258	358.95	82.34	82.34	82.57	82.34	82.80	68,116	82.554	-0.04%
2005-05-12	360.0	360.0	361.0	360.0	362.0	20,826	7,525,335	361.34	82.37	82.37	82.60	82.37	82.83	91,019	82.678	-0.83%
2005-05-11	363.0	363.0	364.0	363.0	364.0	7,569	2,751,340	363.50	83.06	83.06	83.29	83.06	83.29	33,080	83.172	0.00%
2005-05-10	363.0	362.0	364.0	363.0	365.0	12,480	4,536,665	363.51	83.06	82.83	83.29	83.06	83.51	54,543	83.175	0.00%
2005-05-09	363.0	363.0	364.0	363.0	366.0	16,482	6,001,036	364.10	83.06	83.06	83.29	83.06	83.74	72,034	83.308	-0.82%
2005-05-06	366.0	365.0	366.0	363.0	367.0	13,958	5,096,396	365.12	83.74	83.51	83.74	83.06	83.97	61,003	83.543	0.00%
2005-05-05	366.0	365.0	367.0	363.0	366.0	24,306	8,864,964	364.72	83.74	83.51	83.97	83.06	83.74	106,229	83.452	1.39%
2005-05-04	361.0	360.0	362.0	361.0	363.0	8,742	3,157,736	361.21	82.60	82.37	82.83	82.60	83.06	38,207	82.649	-0.55%
2005-05-03	363.0	362.0	363.0	361.0	364.0	8,797	3,186,323	362.21	83.06	82.83	83.06	82.60	83.29	38,447	82.876	1.68%
2005-04-29	357.0	356.0	357.0	356.0	358.0	15,159	5,414,778	357.20	81.68	81.46	81.68	81.46	81.91	66,252	81.730	0.00%
2005-04-28	357.0	356.0	357.0	356.0	357.0	25,071	8,936,866	356.46	81.68	81.46	81.68	81.46	81.68	109,572	81.561	0.00%
2005-04-27	357.0	356.0	357.0	356.0	358.0	40,499	14,466,127	357.20	81.68	81.46	81.68	81.46	81.91	177,000	81.730	-0.56%
2005-04-26	359.0	358.0	359.0	359.0	361.0	29,153	10,483,805	359.61	82.14	81.91	82.14	82.14	82.60	127,412	82.282	-0.55%
2005-04-25	361.0	360.0	362.0	359.0	361.0	11,387	4,099,535	360.02	82.60	82.37	82.83	82.14	82.60	49,767	82.375	-0.28%
2005-04-22	362.0	361.0	362.0	361.0	362.0	12,019	4,347,591	361.73	82.83	82.60	82.83	82.60	82.83	52,529	82.766	0.56%
2005-04-21	360.0	360.0	361.0	360.0	361.0	20,756	7,478,952	360.33	82.37	82.37	82.60	82.37	82.60	90,714	82.446	-0.55%
2005-04-20	362.0	362.0	363.0	361.0	363.0	7,157	2,592,963	362.30	82.83	82.83	83.06	82.60	83.06	31,279	82.897	0.56%
2005-04-19	360.0	360.0	362.0	360.0	363.0	19,287	6,974,746	361.63	82.37	82.37	82.83	82.37	83.06	84,293	82.744	0.28%
2005-04-18	359.0	358.0	359.0	358.0	361.0	60,754	21,844,877	359.56	82.14	81.91	82.14	81.91	82.60	265,524	82.271	-1.91%
2005-04-15	366.0	366.0	367.0	366.0	367.0	6,065	2,220,695	366.15	83.74	83.74	83.97	83.74	83.97	26,507	83.778	-0.54%
2005-04-14	368.0	367.0	368.0	366.0	368.0	7,247	2,658,788	366.88	84.20	83.97	84.20	83.74	84.20	31,673	83.945	0.00%
2005-04-13	368.0	367.0	369.0	366.0	368.0	7,689	2,824,739	367.37	84.20	83.97	84.43	83.74	84.20	33,605	84.058	0.55%
2005-04-12	366.0	366.0	367.0	366.0	367.0	8,480	3,104,440	366.09	83.74	83.74	83.97	83.74	83.97	37,062	83.764	0.00%
2005-04-11	366.0	366.0	367.0	366.0	367.0	5,086	1,862,754	366.25	83.74	83.74	83.97	83.74	83.97	22,228	83.801	-0.27%
2005-04-08	367.0	366.0	367.0	366.0	368.0	7,534	2,762,242	366.64	83.97	83.74	83.97	83.74	84.20	32,927	83.890	0.00%
2005-04-07	367.0	367.0	368.0	366.0	368.0	5,488	2,013,548	366.90	83.97	83.97	84.20	83.74	84.20	23,985	83.950	0.27%
2005-04-06	366.0	366.0	367.0	366.0	368.0	6,392	2,345,000	366.86	83.74	83.74	83.97	83.74	84.20	27,936	83.942	0.00%
2005-04-04	366.0	366.0	367.0	365.0	369.0	15,798	5,788,174	366.39	83.74	83.74	83.97	83.51	84.43	69,045	83.832	-1.08%
2005-04-01	370.0	370.0	371.0	369.0	370.0	17,207	6,365,569	369.94	84.66	84.66	84.89	84.43	84.66	75,203	84.645	0.27%
2005-03-31	369.0	368.0	369.0	367.0	369.0	9,479	3,485,335	367.69	84.43	84.20	84.43	83.97	84.43	41,428	84.131	0.54%
2005-03-30	367.0	367.0	368.0	367.0	367.0	7,468	2,740,552	366.97	83.97	83.97	84.20	83.97	83.97	32,639	83.966	-0.27%
2005-03-29	368.0	367.0	368.0	367.0	368.0	11,518	4,233,852	367.59	84.20	83.97	84.20	83.97	84.20	50,339	84.107	0.00%
2005-03-24	368.0	368.0	369.0	368.0	369.0	6,492	2,394,207	368.79	84.20	84.20	84.43	84.20	84.43	28,373	84.383	-0.27%
2005-03-23	369.0	369.0	370.0	368.0	370.0	20,827	7,686,782	369.08	84.43	84.43	84.66	84.20	84.66	91,024	84.448	0.00%
2005-03-22	369.0	369.0	370.0	369.0	372.0	19,708	7,284,573	369.63	84.43	84.43	84.66	84.43	85.12	86,133	84.573	-1.34%
2005-03-21	374.0	373.0	374.0	372.0	374.0	13,083	4,879,810	372.99	85.57	85.35	85.57	85.12	85.57	57,179	85.343	0.81%
2005-03-18	371.0	371.0	372.0	371.0	373.0	8,955	3,324,869	371.29	84.89	84.89	85.12	84.89	85.35	39,138	84.953	0.00%
2005-03-17	371.0	370.0	372.0	370.0	372.0	14,810	5,486,470	370.46	84.89	84.66	85.12	84.66	85.12	64,727	84.764	0.00%
2005-03-16	371.0	371.0	373.0	370.0	372.0	35,770	13,269,078	370.96	84.89	84.89	85.35	84.66	85.12	156,332	84.878	0.82%
2005-03-15	368.0	368.0	369.0	368.0	370.0	12,717	4,688,222	368.66	84.20	84.20	84.43	84.20	84.66	55,579	84.352	-0.54%
2005-03-14	370.0	369.0	370.0	369.0	371.0	14,917	5,512,539	369.55	84.66	84.43	84.66	84.43	84.89	65,194	84.555	-0.54%
2005-03-11	372.0	371.0	372.0	371.0	372.0	10,874	4,040,230	371.55	85.12	84.89	85.12	84.89	85.12	47,525	85.014	0.27%
2005-03-10	371.0	371.0	372.0	370.0	372.0	30,791	11,425,697	371.07	84.89	84.89	85.12	84.66	85.12	134,571	84.904	0.27%
2005-03-09	370.0	370.0	371.0	368.0	370.0	71,824	26,520,157	369.24	84.66	84.66	84.89	84.20	84.66	313,905	84.485	1.37%
2005-03-08	365.0	364.0	365.0	363.0	365.0	19,209	6,985,340	363.65	83.51	83.29	83.51	83.06	83.51	83,952	83.206	0.27%
2005-03-07	364.0	363.0	364.0	363.0	365.0	17,070	6,218,670	364.30	83.29	83.06	83.29	83.06	83.51	74,604	83.356	0.83%
2005-03-04	361.0	361.0	362.0	360.0	363.0	37,965	13,740,078	361.91	82.60	82.60	82.83	82.37	83.06	165,925	82.809	0.28%
2005-03-03	360.0	360.0	361.0	360.0	361.0	17,511	6,307,905	360.23	82.37	82.37	82.60	82.37	82.60	76,531	82.423	-0.28%
2005-03-02	361.0	361.0	362.0	361.0	363.0	20,178	7,299,618	361.76	82.60	82.60	82.83	82.60	83.06	88,187	82.774	-0.55%
2005-03-01	363.0	362.0	363.0	361.0	364.0	13,681	4,957,279	362.35	83.06	82.83	83.06	82.60	83.29	59,792	82.908	0.00%
2005-02-28	363.0	363.0	364.0	363.0	365.0	41,537	15,120,620	364.03	83.06	83.06	83.29	83.06	83.51	181,536	83.293	-1.09%
2005-02-25	367.0	366.0	367.0	366.0	367.0	27,511	10,082,293	366.48	83.97	83.74	83.97	83.74	83.97	120,236	83.854	-0.54%
2005-02-24	369.0	367.0	369.0	367.0	369.0	18,986	6,985,882	367.95	84.43	83.97	84.43	83.97	84.43	82,978	84.190	0.27%
2005-02-23	368.0	368.0	369.0	365.0	368.0	21,267	7,815,488	367.49	84.20	84.20	84.43	83.51	84.20	92,947	84.086	-0.27%
2005-02-22	369.0	368.0	369.0	366.0	369.0	34,315	12,607,744	367.41	84.43	84.20	84.43	83.74	84.43	149,973	84.067	0.54%
2005-02-21	367.0	366.0	367.0	365.0	367.0	22,981	8,408,532	365.89	83.97	83.74	83.97	83.51	83.97	100,438	83.719	0.45%
2005-02-18	367.0	367.0	368.0	365.0	368.0	18,106	6,636,902	366.56	83.60	83.60	83.83	83.14	83.83	79,485	83.498	0.27%
2005-02-17	366.0	366.0	367.0	366.0	368.0	22,636	8,307,988	367.03	83.37	83.37	83.60	83.37	83.83	99,372	83.605	-0.54%
2005-02-16	368.0	367.0	368.0	365.0	368.0	43,364	15,890,032	366.43	83.83	83.60	83.83	83.14	83.83	190,368	83.470	1.10%
2005-02-15	364.0	364.0	365.0	363.0	367.0	40,140	14,620,440	364.24	82.92	82.92	83.14	82.69	83.60	176,215	82.969	-0.55%
2005-02-14	366.0	365.0	366.0	364.0	369.0	93,687	34,284,063	365.94	83.37	83.14	83.37	82.92	84.05	411,287	83.358	4.27%
2005-02-08	351.0	350.0	351.0	349.0	351.0	24,728	8,660,916	350.25	79.95	79.73	79.95	79.50	79.95	108,556	79.783	0.57%
2005-02-07	349.0	347.0	348.0	348.0	350.0	67,976	23,712,405	348.83	79.50	79.04	79.27	79.27	79.73	298,415	79.461	-0.29%
2005-02-04	350.0	349.0	350.0	348.0	350.0	7,172	2,504,340	349.18	79.73	79.50	79.73	79.27	79.73	31,485	79.540	0.57%
2005-02-03	348.0	348.0	349.0	346.0	350.0	17,591	6,131,333	348.55	79.27	79.27	79.50	78.82	79.73	77,225	79.396	0.87%
2005-02-02	345.0	345.0	346.0	345.0	346.0	10,402	3,591,284	345.25	78.59	78.59	78.82	78.59	78.82	45,665	78.644	0.00%
2005-02-01	345.0	344.0	345.0	344.0	346.0	10,634	3,666,394	344.78	78.59	78.36	78.59	78.36	78.82	46,683	78.538	0.58%
2005-01-31	343.0	342.0	344.0	343.0	345.0	73,027	25,093,871	343.62	78.13	77.90	78.36	78.13	78.59	320,589	78.274	-0.87%
2005-01-28	346.0	345.0	346.0	345.0	346.0	10,962	3,785,204	345.30	78.82	78.59	78.82	78.59	78.82	48,123	78.656	0.29%
2005-01-27	345.0	344.0	346.0	343.0	346.0	13,896	4,785,709	344.39	78.59	78.36	78.82	78.13	78.82	61,004	78.450	0.88%
2005-01-26	342.0	341.0	342.0	341.0	344.0	21,755	7,440,790	342.03	77.90	77.68	77.90	77.68	78.36	95,505	77.910	-0.58%
2005-01-25	344.0	344.0	345.0	342.0	344.0	9,700	3,330,000	343.30	78.36	78.36	78.59	77.90	78.36	42,583	78.200	-0.29%
2005-01-24	345.0	344.0	345.0	344.0	346.0	13,895	4,791,427	344.83	78.59	78.36	78.59	78.36	78.82	60,999	78.549	0.00%
2005-01-21	345.0	344.0	345.0	344.0	345.0	55,580	19,147,080	344.50	78.59	78.36	78.59	78.36	78.59	243,997	78.473	-0.58%
2005-01-20	347.0	347.0	348.0	347.0	349.0	15,167	5,270,148	347.47	79.04	79.04	79.27	79.04	79.50	66,583	79.151	-0.57%
2005-01-19	349.0	348.0	349.0	347.0	349.0	11,068	3,850,660	347.91	79.50	79.27	79.50	79.04	79.50	48,589	79.250	0.29%
2005-01-18	348.0	348.0	349.0	347.0	348.0	6,532	2,272,470	347.90	79.27	79.27	79.50	79.04	79.27	28,676	79.248	0.00%
2005-01-17	348.0	348.0	350.0	348.0	350.0	13,533	4,715,821	348.47	79.27	79.27	79.73	79.27	79.73	59,410	79.378	0.00%
2005-01-14	348.0	348.0	350.0	348.0	350.0	6,859	2,392,455	348.81	79.27	79.27	79.73	79.27	79.73	30,111	79.454	-0.57%
2005-01-13	350.0	350.0	351.0	349.0	351.0	10,524	3,679,558	349.63	79.73	79.73	79.95	79.50	79.95	46,200	79.643	0.00%
2005-01-12	350.0	349.0	350.0	348.0	350.0	6,782	2,362,790	348.39	79.73	79.50	79.73	79.27	79.73	29,773	79.360	0.29%
2005-01-11	349.0	348.0	349.0	348.0	351.0	30,142	10,542,688	349.77	79.50	79.27	79.50	79.27	79.95	132,324	79.674	0.29%
2005-01-10	348.0	348.0	349.0	348.0	350.0	15,476	5,392,101	348.42	79.27	79.27	79.50	79.27	79.73	67,940	79.366	-0.57%
2005-01-07	350.0	349.0	350.0	348.0	354.0	42,071	14,701,427	349.44	79.73	79.50	79.73	79.27	80.64	184,692	79.600	-1.13%
2005-01-06	354.0	353.0	354.0	350.0	354.0	24,157	8,500,792	351.90	80.64	80.41	80.64	79.73	80.64	106,049	80.159	0.28%
2005-01-05	353.0	353.0	354.0	352.0	354.0	40,812	14,396,863	352.76	80.41	80.41	80.64	80.18	80.64	179,165	80.355	0.28%
2005-01-04	352.0	352.0	353.0	352.0	355.0	15,423	5,449,327	353.32	80.18	80.18	80.41	80.18	80.87	67,707	80.484	-1.40%
2005-01-03	357.0	357.0	358.0	356.0	358.0	12,132	4,330,228	356.93	81.32	81.32	81.55	81.09	81.55	53,260	81.304	-0.28%
2004-12-31	358.0	357.0	359.0	356.0	358.0	11,618	4,155,764	357.70	81.55	81.32	81.78	81.09	81.55	51,003	81.481	0.56%
2004-12-30	356.0	355.0	356.0	353.0	356.0	27,374	9,708,646	354.67	81.09	80.87	81.09	80.41	81.09	120,172	80.790	2.01%
2004-12-29	349.0	349.0	350.0	348.0	350.0	20,201	7,052,906	349.14	79.50	79.50	79.73	79.27	79.73	88,683	79.530	-0.29%
2004-12-28	350.0	349.0	350.0	346.0	350.0	17,768	6,192,428	348.52	79.73	79.50	79.73	78.82	79.73	78,002	79.388	-0.28%
2004-12-24	351.0	350.0	351.0	350.0	352.0	9,048	3,177,826	351.22	79.95	79.73	79.95	79.73	80.18	39,721	80.004	0.57%
2004-12-23	349.0	349.0	350.0	349.0	350.0	10,759	3,761,314	349.60	79.50	79.50	79.73	79.50	79.73	47,232	79.635	-0.29%
2004-12-22	350.0	349.0	350.0	349.0	350.0	9,126	3,190,496	349.61	79.73	79.50	79.73	79.50	79.73	40,063	79.637	0.29%
2004-12-21	349.0	348.0	349.0	348.0	351.0	25,824	9,026,880	349.55	79.50	79.27	79.50	79.27	79.95	113,368	79.625	-0.29%
2004-12-20	350.0	349.0	350.0	347.0	350.0	19,028	6,630,960	348.48	79.73	79.50	79.73	79.04	79.73	83,533	79.381	0.57%
2004-12-17	348.0	346.0	348.0	346.0	349.0	81,176	28,229,144	347.75	79.27	78.82	79.27	78.82	79.50	356,363	79.214	-1.14%
2004-12-16	352.0	352.0	353.0	351.0	353.0	9,305	3,273,953	351.85	80.18	80.18	80.41	79.95	80.41	40,849	80.148	0.28%
2004-12-15	351.0	350.0	351.0	350.0	353.0	46,169	16,247,743	351.92	79.95	79.73	79.95	79.73	80.41	202,682	80.164	-0.28%
2004-12-14	352.0	351.0	352.0	352.0	353.0	22,914	8,071,486	352.25	80.18	79.95	80.18	80.18	80.41	100,593	80.239	-0.28%
2004-12-13	353.0	352.0	353.0	351.0	354.0	14,030	4,940,766	352.16	80.41	80.18	80.41	79.95	80.64	61,592	80.218	-0.28%
2004-12-10	354.0	353.0	354.0	353.0	356.0	12,912	4,565,811	353.61	80.64	80.41	80.64	80.41	81.09	56,684	80.549	0.00%
2004-12-09	354.0	353.0	354.0	353.0	355.0	19,632	6,935,930	353.30	80.64	80.41	80.64	80.41	80.87	86,185	80.478	0.28%
2004-12-08	353.0	353.0	354.0	353.0	355.0	11,899	4,212,900	354.05	80.41	80.41	80.64	80.41	80.87	52,237	80.650	-0.28%
2004-12-07	354.0	353.0	354.0	353.0	355.0	33,276	11,779,413	353.99	80.64	80.41	80.64	80.41	80.87	146,082	80.636	-0.84%
2004-12-06	357.0	356.0	358.0	355.0	358.0	9,985	3,567,090	357.24	81.32	81.09	81.55	80.87	81.55	43,834	81.377	0.00%
2004-12-03	357.0	357.0	358.0	355.0	358.0	16,442	5,872,707	357.18	81.32	81.32	81.55	80.87	81.55	72,181	81.361	0.28%
2004-12-02	356.0	356.0	357.0	355.0	358.0	26,461	9,417,013	355.88	81.09	81.09	81.32	80.87	81.55	116,164	81.067	1.14%
2004-12-01	352.0	351.0	352.0	351.0	355.0	68,011	23,982,018	352.62	80.18	79.95	80.18	79.95	80.87	298,569	80.323	-0.85%
2004-11-30	355.0	355.0	356.0	355.0	358.0	60,950	21,714,600	356.27	80.87	80.87	81.09	80.87	81.55	267,571	81.155	-1.39%
2004-11-29	360.0	359.0	361.0	360.0	361.0	16,296	5,869,492	360.18	82.00	81.78	82.23	82.00	82.23	71,540	82.045	-0.28%
2004-11-26	361.0	360.0	362.0	360.0	361.0	8,814	3,179,106	360.69	82.23	82.00	82.46	82.00	82.23	38,694	82.161	0.28%
2004-11-25	360.0	360.0	361.0	359.0	361.0	38,677	13,947,450	360.61	82.00	82.00	82.23	81.78	82.23	169,792	82.144	-0.55%
2004-11-24	362.0	360.0	362.0	360.0	365.0	20,664	7,471,016	361.55	82.46	82.00	82.46	82.00	83.14	90,715	82.357	0.28%
2004-11-23	361.0	360.0	361.0	358.0	362.0	27,528	9,919,796	360.35	82.23	82.00	82.23	81.55	82.46	120,848	82.085	0.84%
2004-11-22	358.0	357.0	358.0	357.0	358.0	10,145	3,625,429	357.36	81.55	81.32	81.55	81.32	81.55	44,537	81.403	0.56%
2004-11-19	356.0	355.0	356.0	355.0	358.0	62,674	22,356,948	356.72	81.09	80.87	81.09	80.87	81.55	275,139	81.257	-1.66%
2004-11-18	362.0	361.0	362.0	359.0	363.0	41,104	14,865,634	361.66	82.46	82.23	82.46	81.78	82.69	180,447	82.382	1.40%
2004-11-17	357.0	356.0	357.0	355.0	358.0	21,636	7,719,758	356.80	81.32	81.09	81.32	80.87	81.55	94,982	81.276	1.13%
2004-11-16	353.0	352.0	353.0	353.0	359.0	60,710	21,594,423	355.70	80.41	80.18	80.41	80.41	81.78	266,517	81.024	-1.40%
2004-11-15	358.0	357.0	358.0	357.0	359.0	50,019	17,926,176	358.39	81.55	81.32	81.55	81.32	81.78	219,584	81.637	0.76%
2004-11-12	357.0	357.0	358.0	357.0	359.0	89,018	31,910,442	358.47	80.93	80.93	81.16	80.93	81.38	392,671	81.265	-0.56%
2004-11-11	359.0	357.0	358.0	358.0	360.0	50,962	18,293,420	358.96	81.38	80.93	81.16	81.16	81.61	224,801	81.376	0.28%
2004-11-10	358.0	357.0	358.0	357.0	359.0	66,437	23,803,135	358.28	81.16	80.93	81.16	80.93	81.38	293,063	81.222	-0.28%
2004-11-09	359.0	358.0	359.0	358.0	360.0	72,240	25,968,106	359.47	81.38	81.16	81.38	81.16	81.61	318,661	81.491	-0.28%
2004-11-08	360.0	359.0	360.0	357.0	362.0	154,805	55,744,250	360.09	81.61	81.38	81.61	80.93	82.06	682,868	81.633	-2.96%
2004-11-05	371.0	370.0	372.0	370.0	374.0	44,712	16,609,921	371.49	84.11	83.88	84.33	83.88	84.79	197,231	84.215	-0.80%
2004-11-04	374.0	373.0	374.0	373.0	377.0	35,823	13,429,545	374.89	84.79	84.56	84.79	84.56	85.47	158,020	84.986	-0.80%
2004-11-03	377.0	376.0	377.0	366.0	379.0	46,995	17,517,357	372.75	85.47	85.24	85.47	82.97	85.92	207,302	84.502	4.43%
2004-11-02	361.0	361.0	362.0	360.0	363.0	25,203	9,104,655	361.25	81.84	81.84	82.06	81.61	82.29	111,174	81.895	0.00%
2004-11-01	361.0	361.0	362.0	358.0	362.0	36,893	13,304,937	360.64	81.84	81.84	82.06	81.16	82.06	162,740	81.756	2.56%
2004-10-29	352.0	352.0	353.0	351.0	353.0	27,012	9,520,106	352.44	79.80	79.80	80.02	79.57	80.02	119,154	79.898	1.15%
2004-10-28	348.0	347.0	348.0	346.0	348.0	27,789	9,647,106	347.16	78.89	78.66	78.89	78.44	78.89	122,581	78.700	0.87%
2004-10-27	345.0	344.0	345.0	343.0	346.0	14,171	4,883,711	344.63	78.21	77.98	78.21	77.76	78.44	62,510	78.126	1.77%
2004-10-26	339.0	338.0	339.0	338.0	340.0	20,206	6,842,592	338.64	76.85	76.62	76.85	76.62	77.08	89,132	76.770	0.00%
2004-10-25	339.0	338.0	339.0	336.0	340.0	19,212	6,488,820	337.75	76.85	76.62	76.85	76.17	77.08	84,747	76.567	0.59%
2004-10-21	337.0	337.0	339.0	337.0	339.0	26,861	9,073,274	337.79	76.40	76.40	76.85	76.40	76.85	118,488	76.576	-0.30%
2004-10-20	338.0	338.0	339.0	338.0	340.0	29,122	9,863,678	338.70	76.62	76.62	76.85	76.62	77.08	128,461	76.783	-1.46%
2004-10-19	343.0	343.0	344.0	342.0	343.0	12,214	4,185,060	342.64	77.76	77.76	77.98	77.53	77.76	53,878	77.677	0.59%
2004-10-18	341.0	340.0	341.0	340.0	344.0	16,584	5,656,366	341.07	77.30	77.08	77.30	77.08	77.98	73,154	77.321	-0.58%
2004-10-15	343.0	343.0	344.0	343.0	345.0	10,922	3,754,627	343.77	77.76	77.76	77.98	77.76	78.21	48,179	77.932	-0.87%
2004-10-14	346.0	345.0	346.0	344.0	346.0	17,746	6,123,632	345.07	78.44	78.21	78.44	77.98	78.44	78,280	78.227	0.58%
2004-10-13	344.0	344.0	345.0	344.0	345.0	7,547	2,598,027	344.25	77.98	77.98	78.21	77.98	78.21	33,291	78.040	0.00%
2004-10-12	344.0	343.0	345.0	344.0	346.0	4,438	1,528,115	344.33	77.98	77.76	78.21	77.98	78.44	19,577	78.058	-0.58%
2004-10-11	346.0	345.0	346.0	344.0	346.0	10,494	3,619,043	344.87	78.44	78.21	78.44	77.98	78.44	46,291	78.181	0.58%
2004-10-08	344.0	344.0	345.0	344.0	345.0	11,889	4,093,179	344.28	77.98	77.98	78.21	77.98	78.21	52,444	78.048	0.29%
2004-10-07	343.0	343.0	344.0	343.0	344.0	8,130	2,791,580	343.37	77.76	77.76	77.98	77.76	77.98	35,863	77.841	0.00%
2004-10-06	343.0	342.0	343.0	342.0	345.0	7,216	2,477,051	343.27	77.76	77.53	77.76	77.53	78.21	31,831	77.819	-0.29%
2004-10-05	344.0	343.0	344.0	344.0	346.0	5,871	2,020,868	344.21	77.98	77.76	77.98	77.98	78.44	25,898	78.032	0.29%
2004-10-04	343.0	343.0	344.0	343.0	344.0	24,258	8,322,864	343.10	77.76	77.76	77.98	77.76	77.98	107,006	77.780	1.18%
2004-09-30	339.0	339.0	340.0	336.0	342.0	14,181	4,818,655	339.80	76.85	76.85	77.08	76.17	77.53	62,554	77.031	1.19%
2004-09-28	335.0	335.0	336.0	334.0	338.0	22,260	7,450,740	334.71	75.94	75.94	76.17	75.72	76.62	98,192	75.879	-0.89%
2004-09-27	338.0	337.0	338.0	337.0	340.0	27,404	9,243,603	337.31	76.62	76.40	76.62	76.40	77.08	120,883	76.467	-0.59%
2004-09-24	340.0	340.0	341.0	338.0	341.0	17,959	6,091,161	339.17	77.08	77.08	77.30	76.62	77.30	79,220	76.889	-0.58%
2004-09-23	342.0	341.0	342.0	339.0	343.0	19,208	6,543,804	340.68	77.53	77.30	77.53	76.85	77.76	84,729	77.232	-0.29%
2004-09-22	343.0	342.0	343.0	342.0	345.0	16,261	5,585,395	343.48	77.76	77.53	77.76	77.53	78.21	71,730	77.867	-0.87%
2004-09-21	346.0	345.0	346.0	344.0	346.0	18,722	6,456,173	344.84	78.44	78.21	78.44	77.98	78.44	82,585	78.176	0.00%
2004-09-20	346.0	345.0	346.0	345.0	347.0	19,085	6,595,185	345.57	78.44	78.21	78.44	78.21	78.66	84,187	78.340	0.29%
2004-09-17	345.0	344.0	346.0	340.0	346.0	30,877	10,611,728	343.68	78.21	77.98	78.44	77.08	78.44	136,203	77.911	1.77%
2004-09-16	339.0	338.0	339.0	336.0	339.0	33,610	11,363,698	338.10	76.85	76.62	76.85	76.17	76.85	148,259	76.648	0.30%
2004-09-15	338.0	337.0	338.0	335.0	338.0	21,782	7,349,274	337.40	76.62	76.40	76.62	75.94	76.62	96,084	76.488	1.50%
2004-09-14	333.0	332.0	333.0	330.0	334.0	28,113	9,342,104	332.31	75.49	75.26	75.49	74.81	75.72	124,011	75.333	1.52%
2004-09-13	328.0	328.0	329.0	326.0	329.0	9,106	2,986,598	327.98	74.36	74.36	74.58	73.90	74.58	40,168	74.353	0.61%
2004-09-10	326.0	326.0	327.0	325.0	327.0	4,975	1,621,671	325.96	73.90	73.90	74.13	73.68	74.13	21,945	73.896	0.31%
2004-09-09	325.0	325.0	326.0	325.0	328.0	10,792	3,518,938	326.07	73.68	73.68	73.90	73.68	74.36	47,605	73.919	-0.91%
2004-09-08	328.0	327.0	328.0	325.0	329.0	16,082	5,274,468	327.97	74.36	74.13	74.36	73.68	74.58	70,940	74.351	0.61%
2004-09-07	326.0	325.0	326.0	325.0	326.0	12,681	4,127,763	325.51	73.90	73.68	73.90	73.68	73.90	55,938	73.792	0.00%
2004-09-06	326.0	325.0	326.0	324.0	326.0	6,738	2,187,562	324.66	73.90	73.68	73.90	73.45	73.90	29,722	73.600	0.62%
2004-09-03	324.0	324.0	325.0	323.0	325.0	10,706	3,472,722	324.37	73.45	73.45	73.68	73.22	73.68	47,226	73.535	0.31%
2004-09-02	323.0	323.0	324.0	321.0	324.0	12,280	3,962,101	322.65	73.22	73.22	73.45	72.77	73.45	54,169	73.143	0.31%
2004-09-01	322.0	321.0	322.0	320.0	323.0	14,331	4,610,149	321.69	73.00	72.77	73.00	72.54	73.22	63,216	72.927	1.26%
2004-08-31	318.0	318.0	319.0	317.0	318.0	6,369	2,021,366	317.38	72.09	72.09	72.32	71.86	72.09	28,095	71.949	0.00%
2004-08-30	318.0	318.0	319.0	318.0	320.0	9,899	3,158,286	319.05	72.09	72.09	72.32	72.09	72.54	43,666	72.328	0.00%
2004-08-27	318.0	318.0	319.0	317.0	319.0	11,489	3,657,335	318.33	72.09	72.09	72.32	71.86	72.32	50,680	72.166	0.32%
2004-08-26	317.0	317.0	318.0	317.0	318.0	28,476	9,035,488	317.30	71.86	71.86	72.09	71.86	72.09	125,612	71.932	0.63%
2004-08-25	315.0	315.0	316.0	315.0	318.0	23,034	7,273,059	315.75	71.41	71.41	71.64	71.41	72.09	101,606	71.581	-0.32%
2004-08-24	316.0	315.0	316.0	315.0	316.0	9,709	3,064,108	315.59	71.64	71.41	71.64	71.41	71.64	42,828	71.545	0.00%
2004-08-23	316.0	316.0	317.0	316.0	317.0	4,790	1,514,614	316.20	71.64	71.64	71.86	71.64	71.86	21,129	71.683	0.32%
2004-08-20	315.0	315.0	317.0	315.0	317.0	11,472	3,622,431	315.76	71.41	71.41	71.86	71.41	71.86	50,605	71.583	0.00%
2004-08-19	315.0	314.0	315.0	314.0	315.0	9,958	3,128,438	314.16	71.41	71.18	71.41	71.18	71.41	43,926	71.220	0.32%
2004-08-18	314.0	313.0	314.0	313.0	315.0	4,511	1,414,754	313.62	71.18	70.96	71.18	70.96	71.41	19,899	71.098	0.32%
2004-08-17	313.0	313.0	314.0	313.0	314.0	3,003	939,838	312.97	70.96	70.96	71.18	70.96	71.18	13,247	70.949	-0.63%
2004-08-16	315.0	315.0	316.0	314.0	316.0	31,719	9,979,310	314.62	71.41	71.41	71.64	71.18	71.64	139,917	71.323	1.61%
2004-08-13	310.0	309.0	310.0	309.0	310.0	11,223	3,476,738	309.79	70.28	70.05	70.28	70.05	70.28	49,506	70.228	-0.14%
2004-08-12	312.0	311.0	312.0	310.0	313.0	9,355	2,910,556	311.12	70.38	70.15	70.38	69.93	70.60	41,473	70.180	-0.32%
2004-08-11	313.0	313.0	314.0	313.0	315.0	7,575	2,373,650	313.35	70.60	70.60	70.83	70.60	71.05	33,582	70.683	-0.32%
2004-08-10	314.0	314.0	315.0	313.0	314.0	15,312	4,801,686	313.59	70.83	70.83	71.05	70.60	70.83	67,882	70.736	0.64%
2004-08-09	312.0	312.0	313.0	311.0	314.0	13,282	4,141,138	311.79	70.38	70.38	70.60	70.15	70.83	58,882	70.329	0.32%
2004-08-06	311.0	310.0	311.0	308.0	315.0	31,153	9,756,344	313.18	70.15	69.93	70.15	69.48	71.05	138,108	70.643	-0.64%
2004-08-05	313.0	312.0	313.0	311.0	313.0	16,865	5,261,424	311.97	70.60	70.38	70.60	70.15	70.60	74,766	70.372	0.32%
2004-08-04	312.0	311.0	312.0	310.0	312.0	16,837	5,226,430	310.41	70.38	70.15	70.38	69.93	70.38	74,642	70.020	0.32%
2004-08-03	311.0	310.0	311.0	309.0	311.0	13,994	4,337,958	309.99	70.15	69.93	70.15	69.70	70.15	62,039	69.924	0.32%
2004-08-02	310.0	310.0	311.0	309.0	311.0	3,491	1,079,346	309.18	69.93	69.93	70.15	69.70	70.15	15,476	69.741	-0.32%
2004-07-30	311.0	311.0	312.0	309.0	312.0	13,178	4,092,624	310.56	70.15	70.15	70.38	69.70	70.38	58,421	70.054	1.97%
2004-07-29	305.0	304.0	305.0	304.0	305.0	6,971	2,125,171	304.86	68.80	68.57	68.80	68.57	68.80	30,904	68.767	0.00%
2004-07-28	305.0	304.0	306.0	305.0	307.0	20,451	6,240,902	305.16	68.80	68.57	69.02	68.80	69.25	90,664	68.836	-0.65%
2004-07-27	307.0	306.0	307.0	306.0	307.0	8,385	2,570,055	306.51	69.25	69.02	69.25	69.02	69.25	37,173	69.138	-0.32%
2004-07-26	308.0	307.0	308.0	307.0	308.0	2,477	760,708	307.11	69.48	69.25	69.48	69.25	69.48	10,981	69.274	0.00%
2004-07-23	308.0	307.0	308.0	307.0	309.0	9,833	3,026,146	307.75	69.48	69.25	69.48	69.25	69.70	43,592	69.420	-0.32%
2004-07-22	309.0	308.0	310.0	309.0	310.0	6,491	2,006,646	309.14	69.70	69.48	69.93	69.70	69.93	28,776	69.733	0.00%
2004-07-21	309.0	309.0	310.0	309.0	310.0	7,521	2,328,226	309.56	69.70	69.70	69.93	69.70	69.93	33,342	69.828	0.00%
2004-07-20	309.0	309.0	310.0	309.0	310.0	1,754	543,024	309.59	69.70	69.70	69.93	69.70	69.93	7,776	69.834	0.00%
2004-07-19	309.0	308.0	309.0	306.0	309.0	7,812	2,406,660	308.07	69.70	69.48	69.70	69.02	69.70	34,632	69.492	0.00%
2004-07-16	309.0	308.0	309.0	309.0	310.0	5,650	1,747,800	309.35	69.70	69.48	69.70	69.70	69.93	25,048	69.779	0.00%
2004-07-15	309.0	309.0	310.0	309.0	310.0	11,126	3,438,136	309.02	69.70	69.70	69.93	69.70	69.93	49,324	69.705	0.00%
2004-07-14	309.0	308.0	310.0	308.0	310.0	4,436	1,371,516	309.18	69.70	69.48	69.93	69.48	69.93	19,666	69.741	-0.64%
2004-07-13	311.0	310.0	312.0	307.0	311.0	7,468	2,303,976	308.51	70.15	69.93	70.38	69.25	70.15	33,107	69.591	0.65%
2004-07-12	309.0	309.0	310.0	309.0	311.0	9,884	3,057,788	309.37	69.70	69.70	69.93	69.70	70.15	43,818	69.784	-0.32%
2004-07-09	310.0	309.0	310.0	309.0	311.0	12,952	4,012,632	309.81	69.93	69.70	69.93	69.70	70.15	57,419	69.883	-0.32%
2004-07-08	311.0	311.0	312.0	311.0	313.0	9,393	2,931,095	312.05	70.15	70.15	70.38	70.15	70.60	41,641	70.389	-0.96%
2004-07-07	314.0	313.0	314.0	311.0	314.0	11,717	3,660,887	312.44	70.83	70.60	70.83	70.15	70.83	51,944	70.477	-0.32%
2004-07-06	315.0	314.0	315.0	314.0	316.0	16,690	5,254,021	314.80	71.05	70.83	71.05	70.83	71.28	73,991	71.009	0.32%
2004-07-05	314.0	313.0	314.0	312.0	314.0	52,926	16,578,178	313.23	70.83	70.60	70.83	70.38	70.83	234,633	70.656	1.95%
2004-07-02	308.0	308.0	309.0	308.0	311.0	11,641	3,589,405	308.34	69.48	69.48	69.70	69.48	70.15	51,607	69.552	-0.65%
2004-06-30	310.0	310.0	312.0	310.0	311.0	30,934	9,612,138	310.73	69.93	69.93	70.38	69.93	70.15	137,137	70.091	0.65%
2004-06-29	308.0	308.0	309.0	308.0	309.0	35,078	10,816,590	308.36	69.48	69.48	69.70	69.48	69.70	155,509	69.556	-0.32%
2004-06-28	309.0	308.0	309.0	307.0	309.0	13,044	4,011,604	307.54	69.70	69.48	69.70	69.25	69.70	57,827	69.372	0.32%
2004-06-25	308.0	308.0	309.0	307.0	309.0	19,193	5,908,665	307.86	69.48	69.48	69.70	69.25	69.70	85,087	69.443	-0.32%
2004-06-24	309.0	309.0	310.0	308.0	310.0	55,489	17,140,081	308.89	69.70	69.70	69.93	69.48	69.93	245,995	69.676	0.32%
2004-06-23	308.0	307.0	308.0	306.0	308.0	50,134	15,412,444	307.42	69.48	69.25	69.48	69.02	69.48	222,255	69.346	1.32%
2004-06-21	304.0	304.0	306.0	303.0	305.0	39,794	12,102,310	304.12	68.57	68.57	69.02	68.35	68.80	176,416	68.601	1.00%
2004-06-18	301.0	300.0	301.0	300.0	302.0	30,653	9,208,341	300.41	67.90	67.67	67.90	67.67	68.12	135,892	67.762	1.01%
2004-06-17	298.0	298.0	301.0	298.0	301.0	8,971	2,675,679	298.26	67.22	67.22	67.90	67.22	67.90	39,770	67.278	-0.67%
2004-06-16	300.0	300.0	301.0	300.0	301.0	6,938	2,082,402	300.14	67.67	67.67	67.90	67.67	67.90	30,758	67.703	0.67%
2004-06-15	298.0	297.0	298.0	297.0	299.0	6,452	1,922,340	297.94	67.22	66.99	67.22	66.99	67.45	28,603	67.207	-0.33%
2004-06-14	299.0	299.0	300.0	299.0	304.0	10,874	3,264,604	300.22	67.45	67.45	67.67	67.45	68.57	48,207	67.721	0.00%
2004-06-11	299.0	299.0	300.0	299.0	302.0	10,199	3,063,204	300.34	67.45	67.45	67.67	67.45	68.12	45,214	67.748	-0.99%
2004-06-10	302.0	301.0	302.0	300.0	302.0	11,703	3,521,191	300.88	68.12	67.90	68.12	67.67	68.12	51,882	67.869	-0.66%
2004-06-09	304.0	303.0	305.0	303.0	304.0	28,281	8,584,860	303.56	68.57	68.35	68.80	68.35	68.57	125,376	68.473	0.00%
2004-06-08	304.0	303.0	305.0	303.0	305.0	37,744	11,468,099	303.84	68.57	68.35	68.80	68.35	68.80	167,328	68.537	0.66%
2004-06-07	302.0	302.0	303.0	300.0	305.0	87,601	26,650,297	304.22	68.12	68.12	68.35	67.67	68.80	388,355	68.624	1.00%
2004-06-04	299.0	299.0	300.0	298.0	300.0	36,539	10,916,905	298.77	67.45	67.45	67.67	67.22	67.67	161,986	67.394	3.10%
2004-06-03	290.0	290.0	293.0	289.0	300.0	126,556	37,119,640	293.31	65.42	65.42	66.09	65.19	67.67	561,052	66.161	-3.01%
2004-06-02	299.0	298.0	300.0	296.0	300.0	6,888	2,052,648	298.00	67.45	67.22	67.67	66.77	67.67	30,536	67.220	0.00%
2004-06-01	299.0	299.0	300.0	299.0	300.0	15,234	4,564,364	299.62	67.45	67.45	67.67	67.45	67.67	67,536	67.584	-0.66%
2004-05-31	301.0	300.0	301.0	298.0	301.0	39,280	11,765,648	299.53	67.90	67.67	67.90	67.22	67.90	174,137	67.565	1.01%
2004-05-28	298.0	297.0	298.0	296.0	298.0	45,063	13,388,622	297.11	67.22	66.99	67.22	66.77	67.22	199,775	67.019	2.05%
2004-05-27	292.0	291.0	292.0	290.0	292.0	12,900	3,756,483	291.20	65.87	65.64	65.87	65.42	65.87	57,189	65.686	1.74%
2004-05-25	287.0	286.0	287.0	286.0	289.0	20,263	5,803,425	286.41	64.74	64.51	64.74	64.51	65.19	89,830	64.604	-0.69%
2004-05-24	289.0	288.0	289.0	288.0	290.0	48,063	13,921,193	289.64	65.19	64.96	65.19	64.96	65.42	213,074	65.335	-0.34%
2004-05-21	290.0	289.0	290.0	286.0	291.0	43,600	12,619,700	289.44	65.42	65.19	65.42	64.51	65.64	193,289	65.289	1.75%
2004-05-20	285.0	283.0	285.0	282.0	285.0	5,607	1,593,108	284.13	64.29	63.84	64.29	63.61	64.29	24,857	64.091	0.00%
2004-05-19	285.0	284.0	285.0	280.0	285.0	49,180	13,970,396	284.07	64.29	64.06	64.29	63.16	64.29	218,026	64.077	1.79%
2004-05-18	280.0	280.0	281.0	276.0	281.0	49,000	13,730,000	280.20	63.16	63.16	63.38	62.26	63.38	217,228	63.205	1.82%
2004-05-17	275.0	275.0	276.0	275.0	277.0	78,817	21,746,724	275.91	62.03	62.03	62.26	62.03	62.48	349,414	62.238	-1.43%
2004-05-14	279.0	278.0	279.0	278.0	280.0	21,642	6,040,906	279.13	62.93	62.71	62.93	62.71	63.16	95,944	62.963	0.43%
2004-05-13	279.0	278.0	279.0	276.0	282.0	44,613	12,427,275	278.56	62.67	62.44	62.67	61.99	63.34	198,626	62.566	-1.06%
2004-05-12	282.0	281.0	282.0	281.0	283.0	43,377	12,255,014	282.52	63.34	63.11	63.34	63.11	63.56	193,123	63.457	-0.35%
2004-05-11	283.0	282.0	283.0	280.0	284.0	44,880	12,630,782	281.43	63.56	63.34	63.56	62.89	63.79	199,815	63.212	-0.35%
2004-05-10	284.0	283.0	284.0	283.0	289.0	73,507	20,961,890	285.17	63.79	63.56	63.79	63.56	64.91	327,268	64.051	-2.74%
2004-05-07	292.0	291.0	292.0	291.0	293.0	29,808	8,697,704	291.79	65.59	65.36	65.59	65.36	65.81	132,711	65.538	0.00%
2004-05-06	292.0	291.0	292.0	291.0	294.0	35,483	10,359,508	291.96	65.59	65.36	65.59	65.36	66.03	157,978	65.576	-0.68%
2004-05-05	294.0	294.0	295.0	292.0	294.0	17,242	5,051,282	292.96	66.03	66.03	66.26	65.59	66.03	76,765	65.802	0.34%
2004-05-04	293.0	292.0	293.0	292.0	294.0	28,539	8,367,171	293.18	65.81	65.59	65.81	65.59	66.03	127,062	65.851	1.03%
2004-05-03	290.0	289.0	290.0	289.0	292.0	29,463	8,545,006	290.02	65.14	64.91	65.14	64.91	65.59	131,175	65.142	-1.02%
2004-04-30	293.0	291.0	293.0	289.0	293.0	93,900	27,364,000	291.42	65.81	65.36	65.81	64.91	65.81	418,062	65.454	-1.35%
2004-04-29	297.0	296.0	297.0	293.0	297.0	105,565	31,170,945	295.28	66.71	66.48	66.71	65.81	66.71	469,997	66.322	-1.98%
2004-04-28	303.0	303.0	304.0	302.0	306.0	23,026	6,996,310	303.84	68.06	68.06	68.28	67.83	68.73	102,517	68.246	-0.98%
2004-04-27	306.0	306.0	307.0	303.0	307.0	27,938	8,531,186	305.36	68.73	68.73	68.95	68.06	68.95	124,386	68.587	1.32%
2004-04-26	302.0	302.0	303.0	300.0	303.0	18,574	5,600,603	301.53	67.83	67.83	68.06	67.38	68.06	82,695	67.726	0.67%
2004-04-23	300.0	299.0	301.0	299.0	301.0	23,003	6,900,888	300.00	67.38	67.16	67.61	67.16	67.61	102,414	67.382	1.69%
2004-04-22	295.0	294.0	295.0	294.0	298.0	54,100	16,002,600	295.80	66.26	66.03	66.26	66.03	66.93	240,864	66.438	0.00%
2004-04-21	295.0	294.0	296.0	293.0	295.0	32,903	9,674,773	294.04	66.26	66.03	66.48	65.81	66.26	146,491	66.043	-1.34%
2004-04-20	299.0	298.0	299.0	297.0	303.0	24,331	7,286,151	299.46	67.16	66.93	67.16	66.71	68.06	108,327	67.261	-0.99%
2004-04-19	302.0	301.0	302.0	300.0	302.0	18,330	5,524,564	301.39	67.83	67.61	67.83	67.38	67.83	81,609	67.696	0.00%
2004-04-16	302.0	301.0	302.0	297.0	302.0	24,750	7,443,180	300.73	67.83	67.61	67.83	66.71	67.83	110,192	67.547	1.34%
2004-04-15	298.0	296.0	298.0	295.0	302.0	96,514	28,667,346	297.03	66.93	66.48	66.93	66.26	67.83	429,700	66.715	-1.97%
2004-04-14	304.0	303.0	305.0	303.0	309.0	33,968	10,377,368	305.50	68.28	68.06	68.51	68.06	69.40	151,233	68.619	-2.25%
2004-04-13	311.0	310.0	311.0	308.0	311.0	35,031	10,837,062	309.36	69.85	69.63	69.85	69.18	69.85	155,965	69.484	1.63%
2004-04-08	306.0	306.0	307.0	305.0	307.0	31,410	9,611,282	305.99	68.73	68.73	68.95	68.51	68.95	139,844	68.729	-0.33%
2004-04-07	307.0	306.0	307.0	305.0	308.0	46,555	14,261,929	306.35	68.95	68.73	68.95	68.51	69.18	207,273	68.808	0.00%
2004-04-06	307.0	305.0	308.0	305.0	308.0	131,827	40,363,775	306.19	68.95	68.51	69.18	68.51	69.18	586,921	68.772	5.50%
2004-04-02	291.0	290.0	291.0	289.0	291.0	36,744	10,636,896	289.49	65.36	65.14	65.36	64.91	65.36	163,592	65.021	1.04%
2004-04-01	288.0	286.0	288.0	286.0	288.0	20,030	5,745,394	286.84	64.69	64.24	64.69	64.24	64.69	89,178	64.426	0.00%
2004-03-31	288.0	287.0	288.0	287.0	289.0	42,452	12,225,533	287.98	64.69	64.46	64.69	64.46	64.91	189,005	64.684	0.35%
2004-03-30	287.0	287.0	288.0	284.0	289.0	59,182	16,978,602	286.89	64.46	64.46	64.69	63.79	64.91	263,491	64.437	2.50%
2004-03-29	280.0	279.0	280.0	278.0	283.0	12,239	3,414,464	278.98	62.89	62.67	62.89	62.44	63.56	54,491	62.662	0.36%
2004-03-26	279.0	279.0	280.0	277.0	279.0	44,551	12,387,345	278.05	62.67	62.67	62.89	62.22	62.67	198,350	62.452	1.82%
2004-03-25	274.0	274.0	275.0	274.0	277.0	6,770	1,861,070	274.90	61.54	61.54	61.77	61.54	62.22	30,141	61.745	-1.08%
2004-03-24	277.0	276.0	277.0	275.0	277.0	7,958	2,196,534	276.02	62.22	61.99	62.22	61.77	62.22	35,431	61.995	1.09%
2004-03-23	274.0	272.0	274.0	272.0	274.0	27,613	7,538,897	273.02	61.54	61.09	61.54	61.09	61.54	122,939	61.322	0.00%
2004-03-22	274.0	274.0	275.0	273.0	277.0	13,074	3,585,354	274.24	61.54	61.54	61.77	61.32	62.22	58,208	61.595	-1.08%
2004-03-19	277.0	276.0	277.0	275.0	277.0	8,187	2,257,485	275.74	62.22	61.99	62.22	61.77	62.22	36,450	61.933	0.36%
2004-03-18	276.0	275.0	277.0	275.0	277.0	13,815	3,809,995	275.79	61.99	61.77	62.22	61.77	62.22	61,507	61.944	0.73%
2004-03-17	274.0	273.0	274.0	272.0	276.0	12,749	3,490,123	273.76	61.54	61.32	61.54	61.09	61.99	56,761	61.488	0.74%
2004-03-16	272.0	271.0	272.0	271.0	275.0	34,531	9,397,708	272.15	61.09	60.87	61.09	60.87	61.77	153,739	61.128	-1.09%
2004-03-15	275.0	275.0	276.0	275.0	277.0	35,927	9,906,370	275.74	61.77	61.77	61.99	61.77	62.22	159,954	61.932	0.00%
2004-03-12	275.0	274.0	275.0	270.0	275.0	65,275	17,781,222	272.40	61.77	61.54	61.77	60.64	61.77	290,618	61.184	-0.36%
2004-03-11	276.0	275.0	276.0	274.0	279.0	79,856	21,975,300	275.19	61.99	61.77	61.99	61.54	62.67	355,535	61.809	-1.08%
2004-03-10	279.0	279.0	280.0	278.0	282.0	32,781	9,164,356	279.56	62.67	62.67	62.89	62.44	63.34	145,948	62.792	-1.41%
2004-03-09	283.0	282.0	283.0	281.0	284.0	23,419	6,609,747	282.24	63.56	63.34	63.56	63.11	63.79	104,266	63.393	0.00%
2004-03-08	283.0	283.0	285.0	283.0	285.0	12,632	3,585,967	283.88	63.56	63.56	64.01	63.56	64.01	56,240	63.762	-0.35%
2004-03-05	284.0	283.0	284.0	283.0	285.0	13,358	3,787,623	283.55	63.79	63.56	63.79	63.56	64.01	59,473	63.687	0.35%
2004-03-04	283.0	282.0	284.0	282.0	284.0	19,524	5,521,596	282.81	63.56	63.34	63.79	63.34	63.79	86,925	63.521	0.00%
2004-03-03	283.0	283.0	284.0	282.0	283.0	25,536	7,206,798	282.22	63.56	63.56	63.79	63.34	63.56	113,692	63.389	0.00%
2004-03-02	283.0	282.0	283.0	283.0	285.0	20,125	5,701,560	283.31	63.56	63.34	63.56	63.56	64.01	89,601	63.633	0.00%
2004-03-01	283.0	282.0	284.0	283.0	285.0	38,419	10,905,720	283.86	63.56	63.34	63.79	63.56	64.01	171,049	63.758	0.71%
2004-02-27	281.0	280.0	281.0	279.0	284.0	49,311	13,861,773	281.11	63.11	62.89	63.11	62.67	63.79	219,543	63.139	0.72%
2004-02-26	279.0	278.0	279.0	277.0	281.0	91,921	25,655,275	279.10	62.67	62.44	62.67	62.22	63.11	409,251	62.688	-0.71%
2004-02-25	281.0	280.0	281.0	280.0	282.0	58,492	16,420,248	280.73	63.11	62.89	63.11	62.89	63.34	260,419	63.053	-0.35%
2004-02-24	282.0	281.0	282.0	281.0	285.0	81,206	22,923,798	282.29	63.34	63.11	63.34	63.11	64.01	361,546	63.405	-1.05%
2004-02-23	285.0	284.0	285.0	284.0	288.0	49,974	14,264,120	285.43	64.01	63.79	64.01	63.79	64.69	222,495	64.110	-0.70%
2004-02-20	287.0	286.0	287.0	286.0	289.0	32,181	9,238,223	287.07	64.46	64.24	64.46	64.24	64.91	143,276	64.478	-0.35%
2004-02-19	288.0	287.0	288.0	287.0	291.0	61,574	17,744,159	288.18	64.69	64.46	64.69	64.46	65.36	274,140	64.727	-1.03%
2004-02-18	291.0	290.0	291.0	290.0	292.0	117,858	34,271,546	290.79	65.36	65.14	65.36	65.14	65.59	524,728	65.313	0.34%
2004-02-17	290.0	289.0	290.0	289.0	292.0	48,978	14,211,836	290.17	65.14	64.91	65.14	64.91	65.59	218,060	65.174	0.00%
2004-02-16	290.0	289.0	290.0	288.0	291.0	46,725	13,542,430	289.83	65.14	64.91	65.14	64.69	65.36	208,029	65.099	1.13%
2004-02-13	288.0	287.0	288.0	287.0	289.0	47,310	13,626,050	288.02	64.41	64.19	64.41	64.19	64.63	211,537	64.414	-0.35%
2004-02-12	289.0	288.0	289.0	287.0	290.0	21,372	6,177,545	289.05	64.63	64.41	64.63	64.19	64.86	95,561	64.645	1.05%
2004-02-11	286.0	286.0	287.0	285.0	290.0	72,883	20,876,197	286.43	63.96	63.96	64.19	63.74	64.86	325,882	64.061	-0.35%
2004-02-10	287.0	286.0	287.0	286.0	290.0	102,509	29,499,247	287.77	64.19	63.96	64.19	63.96	64.86	458,349	64.360	-1.03%
2004-02-09	290.0	289.0	290.0	285.0	292.0	126,743	36,529,817	288.22	64.86	64.63	64.86	63.74	65.31	566,706	64.460	1.75%
2004-02-06	285.0	284.0	285.0	280.0	286.0	130,381	37,131,945	284.80	63.74	63.52	63.74	62.62	63.96	582,973	63.694	2.15%
2004-02-05	279.0	278.0	279.0	277.0	284.0	76,520	21,418,180	279.90	62.40	62.17	62.40	61.95	63.52	342,144	62.600	-1.76%
2004-02-04	284.0	283.0	284.0	283.0	286.0	77,088	21,905,011	284.16	63.52	63.29	63.52	63.29	63.96	344,684	63.551	0.00%
2004-02-03	284.0	283.0	284.0	284.0	289.0	70,111	20,035,974	285.78	63.52	63.29	63.52	63.52	64.63	313,487	63.913	0.00%
2004-02-02	284.0	283.0	285.0	281.0	290.0	81,325	23,228,181	285.62	63.52	63.29	63.74	62.85	64.86	363,629	63.879	1.07%
2004-01-30	281.0	280.0	281.0	279.0	283.0	67,425	18,908,204	280.43	62.85	62.62	62.85	62.40	63.29	301,478	62.718	0.36%
2004-01-29	280.0	279.0	280.0	274.0	283.0	58,117	16,199,604	278.74	62.62	62.40	62.62	61.28	63.29	259,859	62.340	0.72%
2004-01-28	278.0	277.0	278.0	277.0	281.0	26,707	7,437,183	278.47	62.17	61.95	62.17	61.95	62.85	119,415	62.280	-0.71%
2004-01-27	280.0	279.0	280.0	275.0	280.0	21,454	5,953,496	277.50	62.62	62.40	62.62	61.50	62.62	95,927	62.063	1.82%
2004-01-26	275.0	274.0	275.0	273.0	276.0	58,368	15,996,598	274.06	61.50	61.28	61.50	61.06	61.73	260,981	61.294	0.73%
2004-01-21	273.0	273.0	274.0	268.0	274.0	20,174	5,467,243	271.00	61.06	61.06	61.28	59.94	61.28	90,204	60.610	1.87%
2004-01-20	268.0	267.0	268.0	266.0	269.0	31,615	8,455,155	267.44	59.94	59.71	59.94	59.49	60.16	141,360	59.813	0.75%
2004-01-19	266.0	265.0	266.0	264.0	268.0	24,427	6,483,729	265.43	59.49	59.27	59.49	59.04	59.94	109,220	59.364	0.00%
2004-01-16	266.0	266.0	267.0	266.0	269.0	18,161	4,853,251	267.23	59.49	59.49	59.71	59.49	60.16	81,203	59.767	-0.75%
2004-01-15	268.0	267.0	268.0	267.0	270.0	46,448	12,457,742	268.21	59.94	59.71	59.94	59.71	60.39	207,683	59.984	0.00%
2004-01-14	268.0	268.0	269.0	265.0	270.0	41,003	10,955,212	267.18	59.94	59.94	60.16	59.27	60.39	183,337	59.755	1.13%
2004-01-13	265.0	265.0	266.0	264.0	269.0	52,812	14,054,152	266.12	59.27	59.27	59.49	59.04	60.16	236,138	59.517	0.00%
2004-01-12	265.0	264.0	265.0	262.0	266.0	44,940	11,885,203	264.47	59.27	59.04	59.27	58.60	59.49	200,940	59.148	1.15%
2004-01-09	262.0	261.0	262.0	260.0	263.0	27,384	7,167,272	261.73	58.60	58.37	58.60	58.15	58.82	122,442	58.536	0.77%
2004-01-08	260.0	259.0	260.0	257.0	260.0	24,902	6,454,047	259.18	58.15	57.92	58.15	57.48	58.15	111,344	57.965	1.17%
2004-01-07	257.0	256.0	257.0	255.0	258.0	18,224	4,671,202	256.32	57.48	57.25	57.48	57.03	57.70	81,485	57.326	0.00%
2004-01-06	257.0	255.0	257.0	255.0	258.0	38,208	9,805,934	256.65	57.48	57.03	57.48	57.03	57.70	170,840	57.399	0.00%
2004-01-05	257.0	256.0	257.0	256.0	259.0	36,031	9,260,876	257.03	57.48	57.25	57.48	57.25	57.92	161,105	57.483	0.39%
2004-01-02	256.0	256.0	258.0	254.0	258.0	28,662	7,336,669	255.97	57.25	57.25	57.70	56.81	57.70	128,156	57.248	1.19%
2003-12-31	253.0	252.0	253.0	252.0	254.0	11,499	2,907,550	252.85	56.58	56.36	56.58	56.36	56.81	51,416	56.550	0.00%
2003-12-30	253.0	253.0	254.0	253.0	255.0	28,252	7,178,800	254.10	56.58	56.58	56.81	56.58	57.03	126,323	56.829	-0.39%
2003-12-29	254.0	253.0	254.0	251.0	254.0	24,272	6,131,970	252.64	56.81	56.58	56.81	56.14	56.81	108,527	56.502	-0.39%
2003-12-24	255.0	254.0	255.0	254.0	255.0	11,089	2,818,402	254.16	57.03	56.81	57.03	56.81	57.03	49,582	56.843	0.39%
2003-12-23	254.0	252.0	254.0	250.0	255.0	28,570	7,232,438	253.15	56.81	56.36	56.81	55.91	57.03	127,745	56.616	1.60%
2003-12-22	250.0	249.0	251.0	245.0	250.0	39,513	9,853,808	249.38	55.91	55.69	56.14	54.79	55.91	176,675	55.774	0.00%
2003-12-19	250.0	249.0	250.0	247.0	251.0	55,639	13,865,915	249.21	55.91	55.69	55.91	55.24	56.14	248,779	55.736	1.63%
2003-12-18	246.0	245.0	247.0	241.0	246.0	17,175	4,203,577	244.75	55.02	54.79	55.24	53.90	55.02	76,795	54.738	1.65%
2003-12-17	242.0	241.0	242.0	240.0	245.0	18,692	4,535,534	242.65	54.12	53.90	54.12	53.68	54.79	83,578	54.267	-0.82%
2003-12-16	244.0	243.0	244.0	243.0	247.0	10,224	2,503,788	244.89	54.57	54.35	54.57	54.35	55.24	45,715	54.770	-1.21%
2003-12-15	247.0	246.0	247.0	246.0	247.0	17,514	4,319,816	246.65	55.24	55.02	55.24	55.02	55.24	78,310	55.163	0.41%
2003-12-12	246.0	245.0	246.0	245.0	248.0	22,028	5,419,216	246.01	55.02	54.79	55.02	54.79	55.46	98,494	55.021	-0.81%
2003-12-11	248.0	247.0	248.0	245.0	248.0	16,075	3,957,618	246.20	55.46	55.24	55.46	54.79	55.46	71,876	55.062	0.81%
2003-12-10	246.0	245.0	246.0	244.0	247.0	21,046	5,163,584	245.35	55.02	54.79	55.02	54.57	55.24	94,103	54.872	-0.81%
2003-12-09	248.0	247.0	248.0	245.0	248.0	30,215	7,469,848	247.22	55.46	55.24	55.46	54.79	55.46	135,100	55.291	0.81%
2003-12-08	246.0	246.0	247.0	245.0	247.0	21,433	5,273,698	246.06	55.02	55.02	55.24	54.79	55.24	95,833	55.030	-0.40%
2003-12-05	247.0	246.0	247.0	246.0	247.0	36,489	9,004,366	246.77	55.24	55.02	55.24	55.02	55.24	163,153	55.190	0.00%
2003-12-04	247.0	247.0	248.0	246.0	248.0	57,995	14,320,906	246.93	55.24	55.24	55.46	55.02	55.46	259,313	55.226	1.23%
2003-12-03	244.0	244.0	245.0	243.0	245.0	28,583	6,982,814	244.30	54.57	54.57	54.79	54.35	54.79	127,803	54.637	0.00%
2003-12-02	244.0	243.0	244.0	243.0	245.0	30,231	7,355,617	243.31	54.57	54.35	54.57	54.35	54.79	135,172	54.417	-0.41%
2003-12-01	245.0	244.0	245.0	243.0	245.0	26,825	6,561,163	244.59	54.79	54.57	54.79	54.35	54.79	119,943	54.702	0.82%
2003-11-28	243.0	243.0	244.0	241.0	243.0	34,866	8,456,840	242.55	54.35	54.35	54.57	53.90	54.35	155,896	54.247	0.83%
2003-11-27	241.0	241.0	242.0	240.0	242.0	26,787	6,457,606	241.07	53.90	53.90	54.12	53.68	54.12	119,773	53.915	0.84%
2003-11-26	239.0	238.0	239.0	237.0	240.0	44,288	10,563,968	238.53	53.45	53.23	53.45	53.00	53.68	198,025	53.347	0.84%
2003-11-25	237.0	237.0	238.0	236.0	238.0	37,660	8,923,048	236.94	53.00	53.00	53.23	52.78	53.23	168,389	52.991	0.42%
2003-11-24	236.0	235.0	236.0	233.0	236.0	42,535	9,997,020	235.03	52.78	52.56	52.78	52.11	52.78	190,187	52.564	2.61%
2003-11-21	230.0	230.0	231.0	230.0	231.0	20,530	4,728,940	230.34	51.44	51.44	51.66	51.44	51.66	91,796	51.516	-0.86%
2003-11-20	232.0	231.0	232.0	231.0	233.0	10,009	2,322,752	232.07	51.89	51.66	51.89	51.66	52.11	44,753	51.901	0.43%
2003-11-19	231.0	230.0	231.0	230.0	233.0	20,576	4,759,155	231.30	51.66	51.44	51.66	51.44	52.11	92,002	51.729	-0.43%
2003-11-18	232.0	231.0	232.0	231.0	234.0	22,067	5,113,043	231.71	51.89	51.66	51.89	51.66	52.33	98,668	51.821	-0.85%
2003-11-17	234.0	233.0	234.0	233.0	234.0	14,088	3,286,040	233.25	52.33	52.11	52.33	52.11	52.33	62,992	52.166	-0.43%
2003-11-14	235.0	234.0	235.0	234.0	235.0	10,991	2,575,721	234.35	52.56	52.33	52.56	52.33	52.56	49,144	52.412	0.53%
2003-11-13	235.0	234.0	235.0	234.0	235.0	20,817	4,885,227	234.67	52.28	52.06	52.28	52.06	52.28	93,571	52.209	0.00%
2003-11-12	235.0	234.0	235.0	234.0	235.0	10,507	2,459,317	234.06	52.28	52.06	52.28	52.06	52.28	47,228	52.073	0.00%
2003-11-11	235.0	234.0	235.0	234.0	236.0	7,621	1,790,251	234.91	52.28	52.06	52.28	52.06	52.50	34,256	52.261	-0.42%
2003-11-10	236.0	236.0	237.0	234.0	237.0	41,271	9,717,381	235.45	52.50	52.50	52.73	52.06	52.73	185,510	52.382	0.00%
2003-11-07	236.0	235.0	236.0	235.0	236.0	14,969	3,531,789	235.94	52.50	52.28	52.50	52.28	52.50	67,285	52.490	0.43%
2003-11-06	235.0	234.0	235.0	234.0	237.0	48,259	11,382,588	235.86	52.28	52.06	52.28	52.06	52.73	216,921	52.474	-0.84%
2003-11-05	237.0	237.0	238.0	236.0	238.0	31,919	7,553,859	236.66	52.73	52.73	52.95	52.50	52.95	143,474	52.650	0.42%
2003-11-04	236.0	236.0	237.0	236.0	237.0	44,829	10,609,057	236.66	52.50	52.50	52.73	52.50	52.73	201,503	52.650	0.43%
2003-11-03	235.0	235.0	236.0	234.0	237.0	55,035	12,956,438	235.42	52.28	52.28	52.50	52.06	52.73	247,378	52.375	0.86%
2003-10-31	233.0	232.0	233.0	232.0	234.0	36,203	8,439,643	233.12	51.84	51.61	51.84	51.61	52.06	162,730	51.863	-0.43%
2003-10-30	234.0	233.0	234.0	232.0	235.0	37,123	8,664,262	233.39	52.06	51.84	52.06	51.61	52.28	166,865	51.924	0.00%
2003-10-29	234.0	234.0	235.0	230.0	235.0	89,091	20,797,887	233.45	52.06	52.06	52.28	51.17	52.28	400,457	51.935	2.18%
2003-10-28	229.0	228.0	229.0	227.0	229.0	52,256	11,931,300	228.32	50.95	50.72	50.95	50.50	50.95	234,887	50.796	0.88%
2003-10-27	227.0	227.0	228.0	227.0	229.0	69,736	15,878,364	227.69	50.50	50.50	50.72	50.50	50.95	313,458	50.655	0.00%
2003-10-24	227.0	227.0	228.0	226.0	228.0	50,611	11,492,664	227.08	50.50	50.50	50.72	50.28	50.72	227,493	50.519	-0.87%
2003-10-23	229.0	228.0	229.0	228.0	229.0	43,408	9,903,700	228.15	50.95	50.72	50.95	50.72	50.95	195,116	50.758	0.00%
2003-10-22	229.0	228.0	229.0	229.0	231.0	40,042	9,177,164	229.19	50.95	50.72	50.95	50.95	51.39	179,986	50.988	-0.43%
2003-10-21	230.0	229.0	230.0	229.0	230.0	37,158	8,536,321	229.73	51.17	50.95	51.17	50.95	51.17	167,022	51.109	0.00%
2003-10-20	230.0	229.0	230.0	228.0	230.0	59,113	13,542,235	229.09	51.17	50.95	51.17	50.72	51.17	265,709	50.966	0.88%
2003-10-17	228.0	227.0	228.0	227.0	228.0	19,647	4,470,816	227.56	50.72	50.50	50.72	50.50	50.72	88,312	50.625	0.88%
2003-10-16	226.0	226.0	227.0	226.0	228.0	105,891	23,998,006	226.63	50.28	50.28	50.50	50.28	50.72	475,972	50.419	-0.88%
2003-10-15	228.0	228.0	229.0	228.0	229.0	96,772	22,135,272	228.74	50.72	50.72	50.95	50.72	50.95	434,983	50.888	0.00%
2003-10-14	228.0	228.0	229.0	227.0	233.0	186,826	42,832,550	229.26	50.72	50.72	50.95	50.50	51.84	839,769	51.005	-0.87%
2003-10-13	230.0	229.0	231.0	230.0	231.0	100,198	23,081,644	230.36	51.17	50.95	51.39	51.17	51.39	450,383	51.249	-0.43%
2003-10-10	231.0	230.0	231.0	230.0	234.0	95,729	22,206,622	231.97	51.39	51.17	51.39	51.17	52.06	430,295	51.608	-0.86%
2003-10-09	233.0	232.0	233.0	232.0	238.0	73,323	17,141,576	233.78	51.84	51.61	51.84	51.61	52.95	329,581	52.010	-1.69%
2003-10-08	237.0	236.0	238.0	235.0	240.0	74,977	17,821,999	237.70	52.73	52.50	52.95	52.28	53.39	337,016	52.882	0.85%
2003-10-07	235.0	234.0	235.0	234.0	237.0	48,913	11,496,093	235.03	52.28	52.06	52.28	52.06	52.73	219,860	52.288	0.86%
2003-10-06	233.0	233.0	234.0	228.0	234.0	133,103	30,593,142	229.85	51.84	51.84	52.06	50.72	52.06	598,288	51.134	2.19%
2003-10-03	228.0	227.0	229.0	228.0	232.0	170,916	39,086,634	228.69	50.72	50.50	50.95	50.72	51.61	768,255	50.877	-1.72%
2003-10-02	232.0	230.0	233.0	230.0	236.0	261,303	60,862,987	232.92	51.61	51.17	51.84	51.17	52.50	1,174,538	51.819	-1.69%
2003-09-30	236.0	235.0	236.0	230.0	236.0	137,281	31,909,269	232.44	52.50	52.28	52.50	51.17	52.50	617,068	51.711	-0.84%
2003-09-29	238.0	237.0	238.0	237.0	242.0	47,900	11,408,200	238.17	52.95	52.73	52.95	52.73	53.84	215,307	52.986	-1.65%
2003-09-26	242.0	242.0	243.0	242.0	243.0	8,007	1,938,973	242.16	53.84	53.84	54.06	53.84	54.06	35,991	53.874	-0.82%
2003-09-25	244.0	244.0	245.0	244.0	246.0	9,965	2,440,991	244.96	54.28	54.28	54.51	54.28	54.73	44,792	54.496	-0.81%
2003-09-24	246.0	244.0	247.0	244.0	247.0	10,479	2,577,383	245.96	54.73	54.28	54.95	54.28	54.95	47,102	54.719	0.41%
2003-09-23	245.0	244.0	245.0	244.0	245.0	6,003	1,466,223	244.25	54.51	54.28	54.51	54.28	54.51	26,983	54.339	0.00%
2003-09-22	245.0	244.0	246.0	245.0	247.0	16,131	3,961,298	245.57	54.51	54.28	54.73	54.51	54.95	72,508	54.633	0.41%
2003-09-19	244.0	244.0	245.0	244.0	246.0	15,191	3,719,853	244.87	54.28	54.28	54.51	54.28	54.73	68,282	54.477	1.24%
2003-09-18	241.0	241.0	243.0	241.0	243.0	13,898	3,362,024	241.91	53.62	53.62	54.06	53.62	54.06	62,470	53.818	-1.23%
2003-09-17	244.0	243.0	245.0	242.0	244.0	7,094	1,721,160	242.62	54.28	54.06	54.51	53.84	54.28	31,887	53.977	0.83%
2003-09-16	242.0	242.0	243.0	241.0	242.0	5,265	1,268,700	240.97	53.84	53.84	54.06	53.62	53.84	23,666	53.609	-0.82%
2003-09-15	244.0	244.0	245.0	241.0	245.0	10,497	2,557,783	243.67	54.28	54.28	54.51	53.62	54.51	47,183	54.210	-0.41%
2003-09-11	245.0	245.0	246.0	243.0	247.0	18,477	4,535,583	245.47	54.51	54.51	54.73	54.06	54.95	83,053	54.611	0.82%
2003-09-10	243.0	242.0	243.0	239.0	243.0	22,866	5,528,954	241.80	54.06	53.84	54.06	53.17	54.06	102,781	53.794	0.83%
2003-09-09	241.0	241.0	242.0	240.0	245.0	10,000	2,424,100	242.41	53.62	53.62	53.84	53.39	54.51	44,949	53.930	-1.23%
2003-09-08	244.0	244.0	245.0	243.0	245.0	17,359	4,231,050	243.74	54.28	54.28	54.51	54.06	54.51	78,027	54.225	-0.41%
2003-09-05	245.0	245.0	246.0	243.0	246.0	30,899	7,538,688	243.98	54.51	54.51	54.73	54.06	54.73	138,889	54.279	0.41%
2003-09-04	244.0	242.0	244.0	241.0	244.0	36,673	8,883,723	242.24	54.28	53.84	54.28	53.62	54.28	164,842	53.892	2.52%
2003-09-03	238.0	237.0	238.0	236.0	238.0	18,295	4,341,130	237.29	52.95	52.73	52.95	52.50	52.95	82,235	52.790	1.71%
2003-09-02	234.0	233.0	234.0	233.0	234.0	4,079	951,535	233.28	52.06	51.84	52.06	51.84	52.06	18,335	51.898	0.00%
2003-09-01	234.0	234.0	235.0	232.0	235.0	13,635	3,179,450	233.18	52.06	52.06	52.28	51.61	52.28	61,288	51.877	0.43%
2003-08-29	233.0	232.0	233.0	231.0	233.0	7,000	1,623,698	231.96	51.84	51.61	51.84	51.39	51.84	31,464	51.604	0.87%
2003-08-28	231.0	231.0	232.0	230.0	233.0	7,244	1,671,244	230.71	51.39	51.39	51.61	51.17	51.84	32,561	51.326	-0.43%
2003-08-27	232.0	232.0	233.0	231.0	232.0	7,396	1,712,306	231.52	51.61	51.61	51.84	51.39	51.61	33,244	51.506	0.00%
2003-08-26	232.0	232.0	233.0	231.0	233.0	4,493	1,041,697	231.85	51.61	51.61	51.84	51.39	51.84	20,196	51.580	-0.43%
2003-08-25	233.0	232.0	233.0	230.0	233.0	10,111	2,343,382	231.77	51.84	51.61	51.84	51.17	51.84	45,448	51.562	0.00%
2003-08-22	233.0	233.0	234.0	232.0	235.0	10,258	2,394,740	233.45	51.84	51.84	52.06	51.61	52.28	46,109	51.937	-0.85%
2003-08-21	235.0	234.0	235.0	233.0	236.0	10,251	2,400,928	234.21	52.28	52.06	52.28	51.84	52.50	46,077	52.106	0.00%
2003-08-20	235.0	233.0	235.0	232.0	235.0	13,283	3,097,494	233.19	52.28	51.84	52.28	51.61	52.28	59,706	51.879	1.73%
2003-08-19	231.0	231.0	233.0	231.0	234.0	10,993	2,549,820	231.95	51.39	51.39	51.84	51.39	52.06	49,413	51.602	-0.86%
2003-08-18	233.0	233.0	234.0	232.0	234.0	13,065	3,041,058	232.76	51.84	51.84	52.06	51.61	52.06	58,726	51.784	0.00%
2003-08-15	233.0	232.0	233.0	230.0	236.0	21,132	4,903,278	232.03	51.84	51.61	51.84	51.17	52.50	94,987	51.621	-0.85%
2003-08-14	235.0	234.0	235.0	234.0	237.0	12,744	2,991,934	234.77	52.28	52.06	52.28	52.06	52.73	57,283	52.230	0.50%
2003-08-13	235.0	235.0	236.0	235.0	237.0	24,117	5,682,901	235.64	52.02	52.02	52.24	52.02	52.46	108,947	52.162	0.43%
2003-08-12	234.0	234.0	236.0	232.0	235.0	35,620	8,330,677	233.88	51.80	51.80	52.24	51.36	52.02	160,912	51.772	2.63%
2003-08-11	228.0	228.0	229.0	227.0	228.0	15,510	3,526,508	227.37	50.47	50.47	50.69	50.25	50.47	70,066	50.332	0.44%
2003-08-08	227.0	227.0	228.0	227.0	229.0	8,494	1,933,917	227.68	50.25	50.25	50.47	50.25	50.69	38,371	50.400	0.00%
2003-08-07	227.0	226.0	227.0	226.0	228.0	8,507	1,924,861	226.27	50.25	50.03	50.25	50.03	50.47	38,430	50.088	0.00%
2003-08-06	227.0	227.0	228.0	226.0	228.0	9,076	2,059,412	226.91	50.25	50.25	50.47	50.03	50.47	41,000	50.229	0.44%
2003-08-05	226.0	226.0	227.0	226.0	229.0	7,625	1,727,647	226.58	50.03	50.03	50.25	50.03	50.69	34,446	50.156	-1.31%
2003-08-04	229.0	228.0	229.0	228.0	229.0	16,577	3,785,625	228.37	50.69	50.47	50.69	50.47	50.69	74,886	50.552	0.88%
2003-08-01	227.0	227.0	228.0	226.0	228.0	11,339	2,574,797	227.07	50.25	50.25	50.47	50.03	50.47	51,223	50.266	0.44%
2003-07-31	226.0	225.0	226.0	226.0	228.0	6,364	1,441,672	226.54	50.03	49.81	50.03	50.03	50.47	28,749	50.147	-0.88%
2003-07-30	228.0	227.0	229.0	225.0	228.0	37,017	8,412,927	227.27	50.47	50.25	50.69	49.81	50.47	167,222	50.310	0.44%
2003-07-29	227.0	227.0	228.0	226.0	228.0	22,927	5,202,518	226.92	50.25	50.25	50.47	50.03	50.47	103,572	50.231	0.44%
2003-07-28	226.0	226.0	227.0	226.0	228.0	42,177	9,569,465	226.89	50.03	50.03	50.25	50.03	50.47	190,532	50.225	0.44%
2003-07-25	225.0	224.0	225.0	224.0	225.0	59,085	13,255,379	224.34	49.81	49.59	49.81	49.59	49.81	266,913	49.662	1.35%
2003-07-24	222.0	222.0	223.0	220.0	223.0	26,117	5,800,725	222.11	49.14	49.14	49.36	48.70	49.36	117,982	49.166	1.37%
2003-07-23	219.0	219.0	220.0	218.0	219.0	16,605	3,632,780	218.78	48.48	48.48	48.70	48.26	48.48	75,012	48.429	0.92%
2003-07-22	217.0	217.0	218.0	216.0	218.0	16,840	3,653,860	216.98	48.04	48.04	48.26	47.81	48.26	76,074	48.030	0.46%
2003-07-21	216.0	216.0	217.0	215.0	216.0	5,636	1,216,805	215.90	47.81	47.81	48.04	47.59	47.81	25,460	47.792	-0.46%
2003-07-18	217.0	215.0	217.0	213.0	217.0	4,564	978,562	214.41	48.04	47.59	48.04	47.15	48.04	20,618	47.462	0.93%
2003-07-17	215.0	214.0	215.0	214.0	216.0	6,418	1,376,900	214.54	47.59	47.37	47.59	47.37	47.81	28,993	47.491	-0.46%
2003-07-16	216.0	215.0	216.0	215.0	217.0	15,141	3,269,833	215.96	47.81	47.59	47.81	47.59	48.04	68,399	47.805	0.47%
2003-07-15	215.0	214.0	216.0	215.0	217.0	9,677	2,089,862	215.96	47.59	47.37	47.81	47.59	48.04	43,715	47.806	0.00%
2003-07-14	215.0	215.0	216.0	215.0	217.0	8,772	1,890,227	215.48	47.59	47.59	47.81	47.59	48.04	39,627	47.700	0.00%
2003-07-11	215.0	214.0	215.0	213.0	216.0	25,660	5,496,014	214.19	47.59	47.37	47.59	47.15	47.81	115,918	47.413	-0.92%
2003-07-10	217.0	217.0	218.0	217.0	218.0	12,984	2,823,062	217.43	48.04	48.04	48.26	48.04	48.26	58,655	48.130	-1.36%
2003-07-09	220.0	219.0	221.0	217.0	220.0	10,129	2,210,976	218.28	48.70	48.48	48.92	48.04	48.70	45,757	48.320	0.00%
2003-07-08	220.0	220.0	221.0	219.0	221.0	4,340	955,780	220.23	48.70	48.70	48.92	48.48	48.92	19,606	48.750	-0.45%
2003-07-07	221.0	221.0	222.0	220.0	222.0	10,582	2,337,386	220.88	48.92	48.92	49.14	48.70	49.14	47,804	48.896	0.45%
2003-07-04	220.0	220.0	221.0	219.0	220.0	4,484	985,713	219.83	48.70	48.70	48.92	48.48	48.70	20,256	48.662	-0.45%
2003-07-03	221.0	220.0	222.0	220.0	222.0	14,782	3,264,625	220.85	48.92	48.70	49.14	48.70	49.14	66,777	48.889	3.27%
2003-07-02	214.0	214.0	215.0	214.0	215.0	3,585	768,004	214.23	47.37	47.37	47.59	47.37	47.59	16,195	47.422	-0.47%
2003-06-30	215.0	215.0	216.0	215.0	217.0	6,388	1,374,556	215.18	47.59	47.59	47.81	47.59	48.04	28,857	47.633	-0.92%
2003-06-27	217.0	217.0	218.0	216.0	219.0	6,955	1,508,224	216.85	48.04	48.04	48.26	47.81	48.48	31,419	48.004	0.00%
2003-06-26	217.0	217.0	218.0	217.0	218.0	7,613	1,652,982	217.13	48.04	48.04	48.26	48.04	48.26	34,391	48.064	-0.91%
2003-06-25	219.0	218.0	219.0	217.0	219.0	5,900	1,285,467	217.88	48.48	48.26	48.48	48.04	48.48	26,653	48.230	0.92%
2003-06-24	217.0	217.0	219.0	217.0	219.0	10,978	2,390,217	217.73	48.04	48.04	48.48	48.04	48.48	49,593	48.197	-1.36%
2003-06-23	220.0	219.0	220.0	219.0	221.0	13,305	2,921,199	219.56	48.70	48.48	48.70	48.48	48.92	60,105	48.602	-1.35%
2003-06-20	223.0	222.0	223.0	219.0	223.0	6,249	1,383,577	221.41	49.36	49.14	49.36	48.48	49.36	28,230	49.012	-0.89%
2003-06-19	225.0	225.0	226.0	223.0	225.0	16,197	3,621,622	223.60	49.81	49.81	50.03	49.36	49.81	73,169	49.497	-0.44%
2003-06-18	226.0	226.0	227.0	224.0	227.0	39,578	8,936,942	225.81	50.03	50.03	50.25	49.59	50.25	178,792	49.985	0.89%
2003-06-17	224.0	224.0	225.0	223.0	226.0	40,136	9,007,304	224.42	49.59	49.59	49.81	49.36	50.03	181,312	49.678	2.28%
2003-06-16	219.0	219.0	221.0	219.0	220.0	7,259	1,592,680	219.41	48.48	48.48	48.92	48.48	48.70	32,792	48.569	-0.90%
2003-06-13	221.0	221.0	222.0	221.0	221.0	17,270	3,815,928	220.96	48.92	48.92	49.14	48.92	48.92	78,016	48.912	-0.45%
2003-06-12	222.0	222.0	223.0	222.0	224.0	18,314	4,072,432	222.37	49.14	49.14	49.36	49.14	49.59	82,733	49.224	0.45%
2003-06-11	221.0	220.0	221.0	219.0	221.0	5,614	1,233,606	219.74	48.92	48.70	48.92	48.48	48.92	25,361	48.642	2.31%
2003-06-10	216.0	216.0	218.0	216.0	220.0	13,160	2,864,574	217.67	47.81	47.81	48.26	47.81	48.70	59,450	48.185	-3.14%
2003-06-09	223.0	223.0	224.0	220.0	224.0	23,588	5,237,399	222.04	49.36	49.36	49.59	48.70	49.59	106,558	49.151	0.00%
2003-06-06	223.0	223.0	224.0	221.0	224.0	35,013	7,802,488	222.85	49.36	49.36	49.59	48.92	49.59	158,169	49.330	0.90%
2003-06-05	221.0	221.0	222.0	220.0	222.0	60,944	13,501,952	221.55	48.92	48.92	49.14	48.70	49.14	275,311	49.042	2.31%
2003-06-03	216.0	216.0	217.0	214.0	217.0	32,539	7,016,240	215.63	47.81	47.81	48.04	47.37	48.04	146,993	47.732	2.37%
2003-06-02	211.0	211.0	212.0	211.0	213.0	10,641	2,254,331	211.85	46.71	46.71	46.93	46.71	47.15	48,070	46.897	0.96%
2003-05-30	209.0	209.0	210.0	209.0	210.0	8,318	1,740,626	209.26	46.27	46.27	46.49	46.27	46.49	37,576	46.323	-0.48%
2003-05-29	210.0	209.0	210.0	210.0	211.0	3,776	793,600	210.17	46.49	46.27	46.49	46.49	46.71	17,058	46.524	0.00%
2003-05-28	210.0	210.0	212.0	210.0	214.0	7,872	1,660,974	211.00	46.49	46.49	46.93	46.49	47.37	35,561	46.707	0.00%
2003-05-27	210.0	210.0	211.0	210.0	211.0	11,596	2,437,472	210.20	46.49	46.49	46.71	46.49	46.71	52,384	46.531	-0.94%
2003-05-26	212.0	212.0	213.0	212.0	216.0	5,706	1,217,008	213.29	46.93	46.93	47.15	46.93	47.81	25,777	47.214	-0.47%
2003-05-23	213.0	213.0	214.0	213.0	215.0	7,266	1,550,860	213.44	47.15	47.15	47.37	47.15	47.59	32,824	47.248	0.00%
2003-05-22	213.0	213.0	214.0	213.0	215.0	7,512	1,603,620	213.47	47.15	47.15	47.37	47.15	47.59	33,935	47.256	-1.84%
2003-05-21	217.0	217.0	218.0	216.0	218.0	9,285	2,013,990	216.91	48.04	48.04	48.26	47.81	48.26	41,945	48.016	1.40%
2003-05-20	214.0	213.0	214.0	212.0	214.0	11,345	2,416,800	213.03	47.37	47.15	47.37	46.93	47.37	51,250	47.157	-0.93%
2003-05-19	216.0	216.0	217.0	216.0	217.0	18,850	4,072,234	216.03	47.81	47.81	48.04	47.81	48.04	85,154	47.822	0.47%
2003-05-16	215.0	215.0	216.0	214.0	215.0	10,175	2,186,192	214.86	47.59	47.59	47.81	47.37	47.59	45,965	47.562	-0.46%
2003-05-15	216.0	216.0	217.0	215.0	217.0	19,519	4,219,547	216.18	47.81	47.81	48.04	47.59	48.04	88,176	47.854	1.41%
2003-05-14	213.0	213.0	214.0	213.0	216.0	33,047	7,081,772	214.29	47.15	47.15	47.37	47.15	47.81	149,288	47.437	0.01%
2003-05-13	214.0	214.0	215.0	213.0	215.0	37,517	8,035,082	214.17	47.15	47.15	47.37	46.93	47.37	170,294	47.184	1.42%
2003-05-12	211.0	210.0	211.0	209.0	212.0	25,284	5,329,106	210.77	46.48	46.26	46.48	46.04	46.71	114,767	46.434	1.44%
2003-05-09	208.0	208.0	209.0	208.0	209.0	22,419	4,664,883	208.08	45.82	45.82	46.04	45.82	46.04	101,762	45.841	0.00%
2003-05-07	208.0	208.0	209.0	207.0	209.0	47,983	9,974,790	207.88	45.82	45.82	46.04	45.60	46.04	217,800	45.798	1.46%
2003-05-06	205.0	204.0	206.0	205.0	206.0	20,010	4,105,720	205.18	45.16	44.94	45.38	45.16	45.38	90,828	45.203	0.49%
2003-05-05	204.0	204.0	205.0	202.0	205.0	12,426	2,521,400	202.91	44.94	44.94	45.16	44.50	45.16	56,403	44.703	0.00%
2003-05-02	204.0	204.0	205.0	202.0	205.0	19,084	3,891,686	203.92	44.94	44.94	45.16	44.50	45.16	86,624	44.926	1.49%
2003-04-30	201.0	201.0	202.0	201.0	202.0	5,561	1,119,551	201.32	44.28	44.28	44.50	44.28	44.50	25,242	44.353	0.50%
2003-04-29	200.0	199.5	200.0	198.0	200.0	8,156	1,623,357	199.04	44.06	43.95	44.06	43.62	44.06	37,021	43.850	1.27%
2003-04-28	197.5	197.5	199.0	197.0	198.0	12,112	2,389,649	197.30	43.51	43.51	43.84	43.40	43.62	54,978	43.466	-1.74%
2003-04-25	201.0	201.0	202.0	199.0	204.0	15,935	3,184,714	199.86	44.28	44.28	44.50	43.84	44.94	72,331	44.030	-2.43%
2003-04-24	206.0	206.0	207.0	205.0	207.0	21,643	4,455,930	205.88	45.38	45.38	45.60	45.16	45.60	98,240	45.358	0.49%
2003-04-23	205.0	205.0	206.0	203.0	206.0	29,008	5,941,092	204.81	45.16	45.16	45.38	44.72	45.38	131,671	45.121	2.50%
2003-04-22	200.0	200.0	201.0	200.0	202.0	4,319	865,843	200.47	44.06	44.06	44.28	44.06	44.50	19,604	44.166	0.00%
2003-04-17	200.0	200.0	201.0	199.0	201.0	9,157	1,831,929	200.06	44.06	44.06	44.28	43.84	44.28	41,565	44.074	-1.48%
2003-04-16	203.0	203.0	204.0	199.5	204.0	39,936	8,099,800	202.82	44.72	44.72	44.94	43.95	44.94	181,274	44.683	2.27%
2003-04-15	198.5	198.0	199.0	197.0	198.5	36,451	7,217,696	198.01	43.73	43.62	43.84	43.40	43.73	165,455	43.623	1.79%
2003-04-14	195.0	195.0	195.5	195.0	196.0	22,339	4,375,077	195.85	42.96	42.96	43.07	42.96	43.18	101,399	43.147	-1.02%
2003-04-11	197.0	196.5	197.0	194.0	198.0	25,330	4,971,776	196.28	43.40	43.29	43.40	42.74	43.62	114,976	43.242	2.60%
2003-04-10	192.0	191.5	192.5	190.5	192.0	7,747	1,486,530	191.88	42.30	42.19	42.41	41.97	42.30	35,165	42.274	-0.26%
2003-04-09	192.5	192.5	193.0	191.0	193.5	14,179	2,732,032	192.68	42.41	42.41	42.52	42.08	42.63	64,360	42.449	1.05%
2003-04-08	190.5	190.5	191.0	190.0	190.5	4,697	893,386	190.20	41.97	41.97	42.08	41.86	41.97	21,320	41.903	0.26%
2003-04-07	190.0	190.0	191.0	189.5	190.0	3,697	701,630	189.78	41.86	41.86	42.08	41.75	41.86	16,781	41.811	-0.78%
2003-04-04	191.5	190.5	191.5	190.5	191.5	7,046	1,345,644	190.98	42.19	41.97	42.19	41.97	42.19	31,983	42.074	0.52%
2003-04-03	190.5	190.5	191.0	190.5	190.5	6,862	1,306,906	190.46	41.97	41.97	42.08	41.97	41.97	31,147	41.959	1.33%
2003-04-02	188.0	188.0	189.0	187.0	188.0	5,824	1,091,240	187.37	41.42	41.42	41.64	41.20	41.42	26,436	41.279	1.62%
2003-04-01	185.0	185.0	185.5	184.5	185.5	12,542	2,317,329	184.77	40.76	40.76	40.87	40.65	40.87	56,930	40.705	-1.07%
2003-03-31	187.0	186.0	187.0	186.0	189.5	6,874	1,290,123	187.68	41.20	40.98	41.20	40.98	41.75	31,202	41.348	-2.09%
2003-03-28	191.0	191.0	191.5	191.0	191.5	11,946	2,283,144	191.12	42.08	42.08	42.19	42.08	42.19	54,224	42.106	-0.52%
2003-03-27	192.0	192.0	192.5	191.5	192.5	16,182	3,104,978	191.88	42.30	42.30	42.41	42.19	42.41	73,452	42.272	0.00%
2003-03-26	192.0	192.0	192.5	192.0	192.0	1,734	332,660	191.85	42.30	42.30	42.41	42.30	42.30	7,871	42.265	-0.26%
2003-03-25	192.5	192.0	192.5	191.5	193.0	7,150	1,372,410	191.95	42.41	42.30	42.41	42.19	42.52	32,455	42.287	-0.77%
2003-03-24	194.0	194.0	195.0	194.0	195.5	19,918	3,877,178	194.66	42.74	42.74	42.96	42.74	43.07	90,410	42.884	-0.77%
2003-03-21	195.5	195.5	196.0	195.5	196.5	23,510	4,605,212	195.88	43.07	43.07	43.18	43.07	43.29	106,715	43.154	0.00%
2003-03-20	195.5	195.5	196.0	195.0	196.0	25,245	4,934,998	195.48	43.07	43.07	43.18	42.96	43.18	114,590	43.067	1.03%
2003-03-19	193.5	193.5	194.5	193.0	194.0	35,245	6,824,677	193.64	42.63	42.63	42.85	42.52	42.74	159,981	42.659	0.52%
2003-03-18	192.5	192.0	192.5	190.0	192.5	38,165	7,324,083	191.91	42.41	42.30	42.41	41.86	42.41	173,235	42.278	3.49%
2003-03-17	186.0	186.0	187.0	186.0	186.5	10,424	1,940,016	186.11	40.98	40.98	41.20	40.98	41.09	47,316	41.002	-0.53%
2003-03-14	187.0	187.0	188.0	186.5	188.0	4,992	933,790	187.06	41.20	41.20	41.42	41.09	41.42	22,659	41.210	0.27%
2003-03-13	186.5	186.0	187.0	185.5	186.5	4,675	868,900	185.86	41.09	40.98	41.20	40.87	41.09	21,220	40.947	-0.27%
2003-03-12	187.0	186.5	187.0	186.5	187.0	4,664	871,064	186.76	41.20	41.09	41.20	41.09	41.20	21,170	41.145	-0.53%
2003-03-11	188.0	188.0	188.5	187.0	188.5	7,673	1,439,305	187.58	41.42	41.42	41.53	41.20	41.53	34,829	41.325	-1.83%
2003-03-10	191.5	191.0	192.0	190.0	192.0	24,299	4,645,999	191.20	42.19	42.08	42.30	41.86	42.30	110,296	42.123	0.79%
2003-03-07	190.0	190.0	190.5	189.5	192.0	26,807	5,110,819	190.65	41.86	41.86	41.97	41.75	42.30	121,680	42.002	-0.52%
2003-03-06	191.0	191.0	192.0	190.5	193.0	53,611	10,281,998	191.79	42.08	42.08	42.30	41.97	42.52	243,346	42.253	0.53%
2003-03-05	190.0	190.0	190.5	190.0	191.0	31,189	5,946,920	190.67	41.86	41.86	41.97	41.86	42.08	141,570	42.007	-0.26%
2003-03-04	190.5	190.0	191.0	188.0	191.0	32,168	6,119,476	190.23	41.97	41.86	42.08	41.42	42.08	146,014	41.910	1.33%
2003-03-03	188.0	188.0	188.5	186.5	189.0	31,182	5,858,302	187.87	41.42	41.42	41.53	41.09	41.64	141,539	41.390	1.08%
2003-02-28	186.0	186.0	186.5	186.0	186.5	7,143	1,329,509	186.13	40.98	40.98	41.09	40.98	41.09	32,423	41.005	1.09%
2003-02-27	184.0	184.0	185.0	184.0	186.0	3,735	689,370	184.57	40.54	40.54	40.76	40.54	40.98	16,954	40.662	-1.60%
2003-02-26	187.0	186.0	187.0	184.5	188.5	17,523	3,275,577	186.93	41.20	40.98	41.20	40.65	41.53	79,539	41.182	0.00%
2003-02-25	187.0	187.0	188.0	186.0	187.5	14,117	2,633,224	186.53	41.20	41.20	41.42	40.98	41.31	64,079	41.094	-0.80%
2003-02-24	188.5	189.0	189.5	187.5	189.0	27,600	5,197,295	188.31	41.53	41.64	41.75	41.31	41.64	125,280	41.486	0.53%
2003-02-21	187.5	187.5	188.0	186.0	188.0	19,185	3,593,581	187.31	41.31	41.31	41.42	40.98	41.42	87,083	41.266	0.27%
2003-02-20	187.0	187.0	187.5	186.5	187.5	14,724	2,752,690	186.95	41.20	41.20	41.31	41.09	41.31	66,834	41.187	-0.80%
2003-02-19	188.5	188.5	189.0	187.0	189.5	43,112	8,132,414	188.63	41.53	41.53	41.64	41.20	41.75	195,690	41.558	0.53%
2003-02-18	187.5	187.0	187.5	184.0	188.0	37,874	7,069,277	186.65	41.31	41.20	41.31	40.54	41.42	171,914	41.121	3.02%
2003-02-17	182.0	182.0	182.5	181.0	183.0	5,966	1,087,030	182.20	40.10	40.10	40.21	39.88	40.32	27,080	40.141	0.55%
2003-02-14	181.0	181.0	183.0	180.0	181.5	3,836	694,794	181.12	39.88	39.88	40.32	39.66	39.99	17,412	39.903	0.00%
2003-02-13	181.0	180.5	181.0	180.0	181.5	2,875	519,625	180.74	39.88	39.77	39.88	39.66	39.99	13,050	39.818	-0.58%
2003-02-12	183.0	182.5	183.0	182.0	183.0	4,741	866,530	182.77	40.11	40.00	40.11	39.89	40.11	21,631	40.060	0.00%
2003-02-11	183.0	182.5	183.0	182.0	185.0	4,482	821,634	183.32	40.11	40.00	40.11	39.89	40.55	20,449	40.179	-1.35%
2003-02-10	185.5	184.5	185.5	184.0	185.5	10,652	1,967,502	184.71	40.66	40.44	40.66	40.33	40.66	48,600	40.483	0.82%
2003-02-07	184.0	184.0	184.5	184.0	185.0	7,723	1,422,486	184.19	40.33	40.33	40.44	40.33	40.55	35,236	40.370	-0.27%
2003-02-06	184.5	184.5	185.0	184.0	186.5	15,469	2,857,761	184.74	40.44	40.44	40.55	40.33	40.88	70,578	40.491	0.82%
2003-02-05	183.0	183.0	183.5	182.0	183.5	21,589	3,948,556	182.90	40.11	40.11	40.22	39.89	40.22	98,501	40.087	0.27%
2003-02-04	182.5	182.5	183.0	181.0	183.0	6,537	1,193,358	182.55	40.00	40.00	40.11	39.67	40.11	29,825	40.012	1.96%
2003-01-30	179.0	179.0	180.0	177.0	180.0	4,902	874,448	178.39	39.23	39.23	39.45	38.79	39.45	22,366	39.098	0.85%
2003-01-29	177.5	177.0	178.0	177.0	178.0	6,677	1,185,075	177.49	38.90	38.79	39.01	38.79	39.01	30,464	38.901	0.00%
2003-01-28	177.5	177.5	180.0	176.5	178.0	4,867	863,746	177.47	38.90	38.90	39.45	38.68	39.01	22,206	38.897	0.00%
2003-01-27	177.5	177.5	179.0	177.0	179.0	13,454	2,391,773	177.77	38.90	38.90	39.23	38.79	39.23	61,384	38.964	-1.66%
2003-01-24	180.5	180.0	181.0	179.5	181.0	8,378	1,506,756	179.85	39.56	39.45	39.67	39.34	39.67	38,225	39.418	0.56%
2003-01-23	179.5	179.5	180.0	179.0	180.0	3,914	701,978	179.35	39.34	39.34	39.45	39.23	39.45	17,858	39.309	-0.55%
2003-01-22	180.5	179.0	180.5	180.0	181.0	15,027	2,708,856	180.27	39.56	39.23	39.56	39.45	39.67	68,561	39.510	-1.10%
2003-01-21	182.5	182.5	183.0	182.0	182.5	7,347	1,337,920	182.10	40.00	40.00	40.11	39.89	40.00	33,521	39.913	0.27%
2003-01-20	182.0	181.5	183.0	180.0	182.0	13,332	2,413,694	181.05	39.89	39.78	40.11	39.45	39.89	60,828	39.681	-0.82%
2003-01-17	183.5	183.0	183.5	183.0	184.0	11,208	2,052,248	183.11	40.22	40.11	40.22	40.11	40.33	51,137	40.132	-0.27%
2003-01-16	184.0	184.0	184.5	182.5	184.5	7,484	1,375,296	183.76	40.33	40.33	40.44	40.00	40.44	34,146	40.277	-1.87%
2003-01-15	187.5	187.0	187.5	186.0	187.5	16,920	3,162,150	186.89	41.10	40.99	41.10	40.77	41.10	77,198	40.961	0.81%
2003-01-14	186.0	186.0	186.5	185.0	186.0	16,105	2,991,958	185.78	40.77	40.77	40.88	40.55	40.77	73,480	40.718	0.54%
2003-01-13	185.0	185.0	185.5	184.0	185.0	30,924	5,717,350	184.88	40.55	40.55	40.66	40.33	40.55	141,092	40.522	0.54%
2003-01-10	184.0	184.0	184.5	182.5	184.5	43,047	7,919,237	183.97	40.33	40.33	40.44	40.00	40.44	196,404	40.321	1.38%
2003-01-09	181.5	181.0	181.5	179.0	181.5	10,375	1,874,957	180.72	39.78	39.67	39.78	39.23	39.78	47,336	39.609	-0.27%
2003-01-08	182.0	181.0	182.5	180.0	182.0	21,473	3,882,274	180.80	39.89	39.67	40.00	39.45	39.89	97,971	39.627	0.55%
2003-01-07	181.0	180.0	181.0	179.0	181.0	13,745	2,479,210	180.37	39.67	39.45	39.67	39.23	39.67	62,712	39.533	1.40%
2003-01-06	178.5	177.5	179.0	177.5	179.5	14,437	2,573,583	178.26	39.12	38.90	39.23	38.90	39.34	65,869	39.071	0.00%
2003-01-03	178.5	178.0	179.0	177.0	178.5	11,205	1,991,475	177.73	39.12	39.01	39.23	38.79	39.12	51,123	38.954	2.29%
2003-01-02	174.5	174.0	175.0	174.0	175.5	14,504	2,535,369	174.80	38.25	38.14	38.36	38.14	38.47	66,175	38.313	0.29%
2002-12-31	174.0	174.0	175.0	173.0	175.0	2,478	431,416	174.10	38.14	38.14	38.36	37.92	38.36	11,306	38.158	0.00%
2002-12-30	174.0	171.5	174.0	172.0	176.0	27,547	4,782,770	173.62	38.14	37.59	38.14	37.70	38.58	125,684	38.054	-1.69%
2002-12-27	177.0	176.5	177.0	176.0	178.5	7,767	1,372,808	176.75	38.79	38.68	38.79	38.58	39.12	35,437	38.739	-0.84%
2002-12-24	178.5	177.5	178.0	177.5	178.5	16,889	3,008,370	178.13	39.12	38.90	39.01	38.90	39.12	77,057	39.041	0.56%
2002-12-23	177.5	177.0	178.0	176.5	178.0	42,998	7,618,296	177.18	38.90	38.79	39.01	38.68	39.01	196,180	38.833	-0.56%
2002-12-20	178.5	177.5	178.0	177.5	178.5	24,493	4,362,818	178.13	39.12	38.90	39.01	38.90	39.12	111,750	39.041	-0.56%
2002-12-19	179.5	179.0	179.5	178.5	180.0	19,498	3,490,098	179.00	39.34	39.23	39.34	39.12	39.45	88,960	39.232	0.00%
2002-12-18	179.5	179.5	180.0	178.0	181.5	18,462	3,305,293	179.03	39.34	39.34	39.45	39.01	39.78	84,234	39.240	-1.37%
2002-12-17	182.0	181.0	182.0	179.0	182.5	6,602	1,195,008	181.01	39.89	39.67	39.89	39.23	40.00	30,122	39.672	2.25%
2002-12-16	178.0	178.0	179.0	177.0	181.5	43,716	7,815,544	178.78	39.01	39.01	39.23	38.79	39.78	199,456	39.184	-2.47%
2002-12-13	182.5	182.0	182.5	182.0	183.0	5,837	1,064,810	182.42	40.00	39.89	40.00	39.89	40.11	26,632	39.983	-0.54%
2002-12-12	183.5	183.0	183.5	183.0	184.5	8,703	1,596,343	183.42	40.22	40.11	40.22	40.11	40.44	39,708	40.202	0.00%
2002-12-11	183.5	183.5	184.0	182.0	184.0	16,729	3,067,226	183.35	40.22	40.22	40.33	39.89	40.33	76,327	40.186	0.82%
2002-12-10	182.0	181.5	182.0	180.0	185.0	49,248	8,968,006	182.10	39.89	39.78	39.89	39.45	40.55	224,696	39.912	-2.67%
2002-12-09	187.0	187.0	187.5	186.5	189.0	8,831	1,650,637	186.91	40.99	40.99	41.10	40.88	41.42	40,292	40.967	-1.06%
2002-12-06	189.0	188.0	189.5	186.5	189.0	10,522	1,979,442	188.12	41.42	41.21	41.53	40.88	41.42	48,007	41.232	-0.53%
2002-12-05	190.0	188.0	190.0	188.0	190.0	8,415	1,589,704	188.91	41.64	41.21	41.64	41.21	41.64	38,394	41.405	0.00%
2002-12-04	190.0	190.0	191.0	190.0	193.0	19,036	3,628,280	190.60	41.64	41.64	41.86	41.64	42.30	86,852	41.775	-2.06%
2002-12-03	194.0	194.0	194.5	193.5	195.0	26,310	5,123,506	194.74	42.52	42.52	42.63	42.41	42.74	120,040	42.682	0.26%
2002-12-02	193.5	192.5	193.5	191.5	193.5	20,912	4,030,036	192.71	42.41	42.19	42.41	41.97	42.41	95,412	42.238	1.04%
2002-11-29	191.5	191.5	192.0	191.0	192.0	25,320	4,848,650	191.49	41.97	41.97	42.08	41.86	42.08	115,523	41.971	0.26%
2002-11-28	191.0	191.0	191.5	190.0	192.0	22,188	4,245,082	191.32	41.86	41.86	41.97	41.64	42.08	101,234	41.934	1.33%
2002-11-27	188.5	188.0	188.5	185.5	190.0	14,638	2,757,606	188.39	41.31	41.21	41.31	40.66	41.64	66,786	41.290	-1.57%
2002-11-26	191.5	191.0	191.5	189.5	193.0	37,918	7,250,610	191.22	41.97	41.86	41.97	41.53	42.30	173,002	41.910	-0.26%
2002-11-25	192.0	191.5	192.0	189.0	192.0	57,692	11,003,456	190.73	42.08	41.97	42.08	41.42	42.08	263,222	41.803	3.23%
2002-11-22	186.0	185.0	186.5	182.5	187.0	98,790	18,331,643	185.56	40.77	40.55	40.88	40.00	40.99	450,733	40.671	4.20%
2002-11-21	178.5	178.5	179.0	178.0	179.0	10,549	1,882,374	178.44	39.12	39.12	39.23	39.01	39.23	48,130	39.110	0.28%
2002-11-20	178.0	178.0	178.5	178.0	179.0	4,439	792,164	178.46	39.01	39.01	39.12	39.01	39.23	20,253	39.113	0.28%
2002-11-19	177.5	177.5	178.0	177.5	178.0	3,621	642,765	177.51	38.90	38.90	39.01	38.90	39.01	16,521	38.906	0.00%
2002-11-18	177.5	177.0	178.0	177.0	180.0	12,670	2,262,426	178.57	38.90	38.79	39.01	38.79	39.45	57,807	39.137	0.28%
2002-11-15	177.0	177.0	178.0	175.0	178.0	25,668	4,545,414	177.08	38.79	38.79	39.01	38.36	39.01	117,111	38.813	1.72%
2002-11-14	174.0	173.5	174.0	173.5	174.0	8,791	1,527,461	173.75	38.14	38.03	38.14	38.03	38.14	40,109	38.083	0.81%
2002-11-13	173.5	173.0	173.5	173.0	174.0	13,000	2,257,450	173.65	37.83	37.72	37.83	37.72	37.94	59,620	37.864	0.00%
2002-11-12	173.5	173.5	174.0	173.0	175.0	13,045	2,271,318	174.11	37.83	37.83	37.94	37.72	38.16	59,826	37.965	-1.14%
2002-11-11	175.5	175.0	176.0	175.0	177.0	8,745	1,537,291	175.79	38.27	38.16	38.38	38.16	38.59	40,106	38.331	0.00%
2002-11-08	175.5	175.5	176.0	175.5	178.0	9,562	1,684,843	176.20	38.27	38.27	38.38	38.27	38.81	43,852	38.421	-1.40%
2002-11-07	178.0	178.0	178.5	178.0	180.0	15,313	2,745,116	179.27	38.81	38.81	38.92	38.81	39.25	70,227	39.089	0.56%
2002-11-06	177.0	177.0	178.0	176.5	178.0	7,869	1,395,910	177.39	38.59	38.59	38.81	38.49	38.81	36,088	38.681	0.00%
2002-11-05	177.0	177.0	178.0	176.0	178.0	19,665	3,482,525	177.09	38.59	38.59	38.81	38.38	38.81	90,186	38.615	2.61%
2002-11-04	172.5	172.0	172.5	170.0	174.0	15,996	2,761,970	172.67	37.61	37.50	37.61	37.07	37.94	73,360	37.650	1.47%
2002-11-01	170.0	170.0	170.5	169.5	171.0	13,320	2,264,689	170.02	37.07	37.07	37.18	36.96	37.29	61,087	37.073	-0.58%
2002-10-31	171.0	170.5	171.0	170.0	173.5	9,032	1,545,677	171.13	37.29	37.18	37.29	37.07	37.83	41,422	37.316	-1.16%
2002-10-30	173.0	172.5	173.0	168.5	174.0	22,055	3,790,700	171.87	37.72	37.61	37.72	36.74	37.94	101,147	37.477	-1.70%
2002-10-29	176.0	175.5	176.0	175.0	177.0	13,707	2,409,149	175.76	38.38	38.27	38.38	38.16	38.59	62,862	38.324	0.00%
2002-10-28	176.0	176.0	177.0	175.0	179.0	27,299	4,824,026	176.71	38.38	38.38	38.59	38.16	39.03	125,196	38.532	-2.22%
2002-10-25	180.0	179.5	180.0	179.0	182.0	16,720	3,014,660	180.30	39.25	39.14	39.25	39.03	39.68	76,680	39.315	-0.55%
2002-10-24	181.0	179.5	181.0	177.5	183.0	16,519	2,959,994	179.19	39.47	39.14	39.47	38.70	39.90	75,758	39.072	-1.09%
2002-10-23	183.0	182.0	183.0	180.0	183.0	22,317	4,068,301	182.30	39.90	39.68	39.90	39.25	39.90	102,348	39.750	1.67%
2002-10-22	180.0	180.0	180.5	179.0	181.5	43,181	7,776,232	180.08	39.25	39.25	39.36	39.03	39.58	198,033	39.267	1.69%
2002-10-21	177.0	177.0	177.5	175.0	179.0	32,636	5,777,300	177.02	38.59	38.59	38.70	38.16	39.03	149,673	38.600	1.43%
2002-10-18	174.5	174.5	175.0	172.0	177.0	70,391	12,368,646	175.71	38.05	38.05	38.16	37.50	38.59	322,822	38.314	1.45%
2002-10-17	172.0	171.5	172.0	170.0	172.0	31,604	5,413,658	171.30	37.50	37.40	37.50	37.07	37.50	144,940	37.351	0.88%
2002-10-16	170.5	170.0	171.0	170.0	173.0	61,768	10,577,074	171.24	37.18	37.07	37.29	37.07	37.72	283,275	37.338	3.96%
2002-10-15	164.0	163.5	165.0	160.0	165.0	43,662	7,083,170	162.23	35.76	35.65	35.98	34.89	35.98	200,239	35.374	3.80%
2002-10-11	158.0	157.5	158.0	154.5	158.0	40,645	6,353,153	156.31	34.45	34.34	34.45	33.69	34.45	186,403	34.083	4.64%
2002-10-10	151.0	150.5	151.0	149.0	151.0	29,023	4,358,075	150.16	32.93	32.82	32.93	32.49	32.93	133,103	32.742	0.00%
2002-10-09	151.0	150.0	151.0	149.5	154.5	30,613	4,610,644	150.61	32.93	32.71	32.93	32.60	33.69	140,395	32.841	2.03%
2002-10-08	148.0	147.5	148.0	147.5	152.0	101,113	14,993,020	148.28	32.27	32.16	32.27	32.16	33.14	463,716	32.332	-2.63%
2002-10-07	152.0	151.5	152.0	151.0	161.0	118,399	18,046,776	152.42	33.14	33.03	33.14	32.93	35.11	542,992	33.236	-6.17%
2002-10-04	162.0	161.5	162.0	160.5	166.0	37,591	6,091,977	162.06	35.32	35.21	35.32	35.00	36.20	172,397	35.337	-0.92%
2002-10-03	163.5	163.0	164.0	163.0	166.0	21,035	3,447,651	163.90	35.65	35.54	35.76	35.54	36.20	96,469	35.738	-2.10%
2002-10-02	167.0	166.0	168.0	167.0	171.0	9,527	1,612,255	169.23	36.41	36.20	36.63	36.41	37.29	43,692	36.900	-0.60%
2002-09-30	168.0	168.0	169.0	168.0	172.5	9,158	1,546,128	168.83	36.63	36.63	36.85	36.63	37.61	42,000	36.813	-2.61%
2002-09-27	172.5	172.5	173.5	172.0	175.0	20,187	3,497,837	173.27	37.61	37.61	37.83	37.50	38.16	92,580	37.782	0.88%
2002-09-26	171.0	170.5	171.0	168.5	172.0	30,704	5,246,640	170.88	37.29	37.18	37.29	36.74	37.50	140,812	37.260	3.95%
2002-09-25	164.5	164.5	165.0	162.0	169.0	45,637	7,599,367	166.52	35.87	35.87	35.98	35.32	36.85	209,297	36.309	1.54%
2002-09-24	162.0	161.5	162.0	161.0	163.0	33,921	5,492,984	161.93	35.32	35.21	35.32	35.11	35.54	155,566	35.310	-0.92%
2002-09-23	163.5	163.5	164.0	162.5	169.5	63,887	10,469,895	163.88	35.65	35.65	35.76	35.43	36.96	292,993	35.734	-3.54%
2002-09-20	169.5	169.0	169.5	166.5	172.0	134,133	22,527,612	167.95	36.96	36.85	36.96	36.31	37.50	615,150	36.621	-4.24%
2002-09-19	177.0	176.5	177.0	176.5	177.5	22,896	4,054,450	177.08	38.59	38.49	38.59	38.49	38.70	105,004	38.612	-0.28%
2002-09-18	177.5	177.5	178.0	177.5	180.0	21,347	3,805,985	178.29	38.70	38.70	38.81	38.70	39.25	97,900	38.876	-1.11%
2002-09-17	179.5	179.5	180.0	179.5	180.0	7,052	1,268,254	179.84	39.14	39.14	39.25	39.14	39.25	32,341	39.215	0.28%
2002-09-16	179.0	179.0	179.5	179.0	181.0	8,284	1,489,560	179.81	39.03	39.03	39.14	39.03	39.47	37,991	39.208	-0.83%
2002-09-13	180.5	179.5	180.0	179.5	180.5	16,454	2,961,558	179.99	39.36	39.14	39.25	39.14	39.36	75,460	39.247	-0.55%
2002-09-12	181.5	181.0	181.5	180.0	181.5	6,844	1,240,726	181.29	39.58	39.47	39.58	39.25	39.58	31,387	39.529	1.11%
2002-09-11	179.5	179.0	179.5	178.5	181.0	12,901	2,318,627	179.72	39.14	39.03	39.14	38.92	39.47	59,166	39.189	0.00%
2002-09-10	179.5	179.0	179.5	178.0	180.5	18,913	3,395,268	179.52	39.14	39.03	39.14	38.81	39.36	86,737	39.144	0.84%
2002-09-09	178.0	178.0	178.5	178.0	181.0	21,980	3,932,380	178.91	38.81	38.81	38.92	38.81	39.47	100,803	39.011	-0.84%
2002-09-06	179.5	179.0	179.5	178.0	180.0	53,194	9,530,114	179.16	39.14	39.03	39.14	38.81	39.25	243,954	39.065	-0.55%
2002-09-05	180.5	180.0	181.0	180.0	184.0	49,203	8,911,689	181.12	39.36	39.25	39.47	39.25	40.12	225,651	39.493	-0.82%
2002-09-04	182.0	181.5	182.0	181.5	184.0	30,362	5,527,910	182.07	39.68	39.58	39.68	39.58	40.12	139,244	39.700	-0.82%
2002-09-03	183.5	183.0	183.5	183.0	184.0	18,447	3,380,960	183.28	40.01	39.90	40.01	39.90	40.12	84,600	39.964	-0.81%
2002-09-02	185.0	184.5	185.0	184.5	186.0	6,990	1,292,040	184.84	40.34	40.23	40.34	40.23	40.56	32,057	40.304	0.00%
2002-08-30	185.0	184.5	185.0	184.5	186.0	14,048	2,595,583	184.77	40.34	40.23	40.34	40.23	40.56	64,426	40.288	1.37%
2002-08-29	182.5	182.0	185.0	182.0	185.5	31,920	5,882,349	184.28	39.79	39.68	40.34	39.68	40.45	146,389	40.183	0.00%
2002-08-28	182.5	182.0	183.0	182.5	184.5	30,567	5,595,294	183.05	39.79	39.68	39.90	39.79	40.23	140,184	39.914	-1.35%
2002-08-27	185.0	184.5	185.0	183.5	186.0	15,905	2,935,560	184.57	40.34	40.23	40.34	40.01	40.56	72,942	40.245	-0.54%
2002-08-26	186.0	185.5	186.0	186.0	188.0	13,869	2,586,396	186.49	40.56	40.45	40.56	40.56	40.99	63,605	40.663	-1.06%
2002-08-23	188.0	187.5	188.0	187.5	189.5	19,260	3,622,050	188.06	40.99	40.88	40.99	40.88	41.32	88,329	41.007	0.00%
2002-08-22	188.0	188.0	189.0	187.5	190.0	26,586	5,003,112	188.19	40.99	40.99	41.21	40.88	41.43	121,927	41.034	-0.53%
2002-08-21	189.0	189.0	190.0	188.0	191.0	18,394	3,479,414	189.16	41.21	41.21	41.43	40.99	41.65	84,357	41.246	-1.31%
2002-08-20	191.5	190.0	191.5	189.0	191.5	13,924	2,658,972	190.96	41.76	41.43	41.76	41.21	41.76	63,857	41.639	1.86%
2002-08-19	188.0	188.0	188.5	188.0	191.0	10,721	2,035,562	189.87	40.99	40.99	41.10	40.99	41.65	49,168	41.400	-1.57%
2002-08-16	191.0	190.5	191.0	190.5	195.0	9,260	1,768,480	190.98	41.65	41.54	41.65	41.54	42.52	42,467	41.643	0.00%
2002-08-15	191.0	191.0	192.0	189.0	193.0	14,607	2,796,127	191.42	41.65	41.65	41.87	41.21	42.08	66,989	41.740	1.06%
2002-08-14	189.0	188.5	189.0	187.5	189.0	15,420	2,900,900	188.13	41.21	41.10	41.21	40.88	41.21	70,718	41.021	-0.68%
2002-08-13	191.0	191.0	192.0	190.0	192.0	27,022	5,154,171	190.74	41.49	41.49	41.71	41.28	41.71	124,383	41.438	-1.04%
2002-08-12	193.0	193.0	193.5	193.0	196.0	2,331	451,540	193.71	41.93	41.93	42.04	41.93	42.58	10,730	42.083	-1.03%
2002-08-09	195.0	194.5	195.0	194.0	196.0	5,433	1,059,486	195.01	42.36	42.25	42.36	42.15	42.58	25,008	42.366	0.52%
2002-08-08	194.0	193.5	194.0	193.0	194.0	2,524	488,746	193.64	42.15	42.04	42.15	41.93	42.15	11,618	42.068	0.52%
2002-08-07	193.0	192.5	193.0	192.0	194.0	7,771	1,499,332	192.94	41.93	41.82	41.93	41.71	42.15	35,770	41.916	0.52%
2002-08-06	192.0	191.0	192.0	191.0	194.0	13,276	2,544,890	191.69	41.71	41.49	41.71	41.49	42.15	61,110	41.645	-1.54%
2002-08-05	195.0	194.0	195.0	194.0	196.0	12,791	2,490,330	194.69	42.36	42.15	42.36	42.15	42.58	58,877	42.297	-1.02%
2002-08-02	197.0	196.5	197.0	196.0	199.0	13,651	2,686,572	196.80	42.80	42.69	42.80	42.58	43.23	62,836	42.755	-1.50%
2002-08-01	200.0	199.0	200.0	199.0	202.0	6,752	1,350,125	199.96	43.45	43.23	43.45	43.23	43.88	31,080	43.441	-0.99%
2002-07-31	202.0	201.0	202.0	197.5	202.0	21,611	4,290,622	198.54	43.88	43.67	43.88	42.91	43.88	99,476	43.132	-0.49%
2002-07-30	203.0	202.0	203.0	199.0	203.0	8,530	1,724,170	202.13	44.10	43.88	44.10	43.23	44.10	39,264	43.913	3.05%
2002-07-29	197.0	197.0	198.0	196.0	197.0	3,429	672,347	196.08	42.80	42.80	43.02	42.58	42.80	15,784	42.597	1.03%
2002-07-26	195.0	195.0	196.0	194.0	197.0	10,383	2,028,955	195.41	42.36	42.36	42.58	42.15	42.80	47,793	42.453	-1.02%
2002-07-25	197.0	197.0	197.5	197.0	198.0	9,760	1,926,340	197.37	42.80	42.80	42.91	42.80	43.02	44,925	42.879	0.77%
2002-07-24	195.5	195.0	195.5	193.0	197.0	38,082	7,417,629	194.78	42.47	42.36	42.47	41.93	42.80	175,292	42.316	-1.26%
2002-07-23	198.0	197.0	198.0	195.0	200.0	49,608	9,756,359	196.67	43.02	42.80	43.02	42.36	43.45	228,346	42.726	-1.49%
2002-07-22	201.0	200.0	201.0	200.0	203.0	17,106	3,432,282	200.65	43.67	43.45	43.67	43.45	44.10	78,739	43.591	-1.47%
2002-07-19	204.0	204.0	205.0	204.0	206.0	9,513	1,950,113	204.99	44.32	44.32	44.54	44.32	44.75	43,788	44.535	-0.97%
2002-07-18	206.0	205.0	208.0	203.0	206.0	4,141	846,112	204.33	44.75	44.54	45.19	44.10	44.75	19,061	44.390	0.98%
2002-07-17	204.0	203.0	205.0	203.0	205.0	12,323	2,510,132	203.69	44.32	44.10	44.54	44.10	44.54	56,723	44.253	-0.49%
2002-07-16	205.0	205.0	206.0	205.0	207.0	22,595	4,637,890	205.26	44.54	44.54	44.75	44.54	44.97	104,005	44.593	-0.97%
2002-07-15	207.0	206.0	207.0	206.0	208.0	24,877	5,149,831	207.01	44.97	44.75	44.97	44.75	45.19	114,509	44.973	-1.43%
2002-07-12	210.0	209.0	210.0	209.0	212.0	10,461	2,193,127	209.65	45.62	45.41	45.62	45.41	46.06	48,152	45.546	0.00%
2002-07-11	210.0	209.0	210.0	209.0	210.0	19,906	4,174,436	209.71	45.62	45.41	45.62	45.41	45.62	91,628	45.559	-1.41%
2002-07-10	213.0	212.0	213.0	212.0	213.0	3,868	820,045	212.01	46.27	46.06	46.27	46.06	46.27	17,804	46.058	0.47%
2002-07-09	212.0	212.0	214.0	212.0	215.0	4,365	928,140	212.63	46.06	46.06	46.49	46.06	46.71	20,092	46.194	0.47%
2002-07-08	211.0	211.0	215.0	211.0	214.0	5,169	1,100,766	212.96	45.84	45.84	46.71	45.84	46.49	23,793	46.264	-0.47%
2002-07-05	212.0	211.0	213.0	211.0	212.0	6,063	1,282,495	211.53	46.06	45.84	46.27	45.84	46.06	27,908	45.954	0.47%
2002-07-04	211.0	211.0	212.0	211.0	213.0	8,483	1,798,424	212.00	45.84	45.84	46.06	45.84	46.27	39,047	46.058	-0.47%
2002-07-03	212.0	211.0	213.0	211.0	212.0	11,095	2,350,620	211.86	46.06	45.84	46.27	45.84	46.06	51,070	46.027	-0.93%
2002-07-02	214.0	214.0	215.0	213.0	215.0	4,993	1,070,311	214.36	46.49	46.49	46.71	46.27	46.71	22,983	46.570	0.47%
2002-06-28	213.0	213.0	217.0	213.0	215.0	12,779	2,731,245	213.73	46.27	46.27	47.14	46.27	46.71	58,822	46.432	-0.47%
2002-06-27	214.0	214.0	215.0	213.0	215.0	3,229	689,490	213.53	46.49	46.49	46.71	46.27	46.71	14,863	46.389	0.00%
2002-06-26	214.0	213.0	214.0	212.0	214.0	12,631	2,699,226	213.70	46.49	46.27	46.49	46.06	46.49	58,141	46.426	0.94%
2002-06-25	212.0	211.0	213.0	211.0	214.0	12,377	2,635,491	212.93	46.06	45.84	46.27	45.84	46.49	56,971	46.260	-0.93%
2002-06-24	214.0	213.0	214.0	213.0	215.0	19,287	4,122,170	213.73	46.49	46.27	46.49	46.27	46.71	88,778	46.432	-0.93%
2002-06-21	216.0	215.0	216.0	215.0	217.0	11,551	2,490,912	215.64	46.93	46.71	46.93	46.71	47.14	53,169	46.849	-0.92%
2002-06-20	218.0	217.0	218.0	216.0	218.0	6,649	1,438,137	216.29	47.36	47.14	47.36	46.93	47.36	30,605	46.990	0.46%
2002-06-19	217.0	216.0	217.0	216.0	218.0	5,341	1,161,722	217.51	47.14	46.93	47.14	46.93	47.36	24,585	47.254	-0.46%
2002-06-18	218.0	218.0	219.0	216.0	220.0	9,236	2,018,776	218.58	47.36	47.36	47.58	46.93	47.79	42,513	47.486	0.93%
2002-06-17	216.0	216.0	217.0	215.0	218.0	13,672	2,958,036	216.36	46.93	46.93	47.14	46.71	47.36	62,932	47.003	-0.92%
2002-06-14	218.0	218.0	219.0	217.0	220.0	26,505	5,790,830	218.48	47.36	47.36	47.58	47.14	47.79	122,003	47.465	-1.36%
2002-06-13	221.0	221.0	223.0	220.0	222.0	7,666	1,694,888	221.09	48.01	48.01	48.45	47.79	48.23	35,287	48.032	-0.45%
2002-06-12	222.0	221.0	222.0	221.0	224.0	6,296	1,397,346	221.94	48.23	48.01	48.23	48.01	48.66	28,981	48.217	-0.89%
2002-06-11	224.0	223.0	224.0	224.0	225.0	6,691	1,499,064	224.04	48.66	48.45	48.66	48.66	48.88	30,799	48.673	-0.44%
2002-06-10	225.0	224.0	225.0	224.0	227.0	13,073	2,936,433	224.62	48.88	48.66	48.88	48.66	49.32	60,175	48.798	-0.88%
2002-06-07	227.0	226.0	227.0	226.0	227.0	5,993	1,353,826	225.90	49.32	49.10	49.32	49.10	49.32	27,586	49.077	0.44%
2002-06-06	226.0	226.0	228.0	226.0	229.0	3,494	793,197	227.02	49.10	49.10	49.53	49.10	49.75	16,083	49.319	-0.88%
2002-06-05	228.0	227.0	228.0	227.0	228.0	7,904	1,795,800	227.20	49.53	49.32	49.53	49.32	49.53	36,382	49.359	-0.44%
2002-06-04	229.0	228.0	229.0	229.0	229.0	11,140	2,550,640	228.96	49.75	49.53	49.75	49.75	49.75	51,278	49.742	0.00%
2002-06-03	229.0	229.0	231.0	228.0	230.0	5,281	1,209,905	229.11	49.75	49.75	50.18	49.53	49.97	24,309	49.773	-0.43%
2002-05-31	230.0	229.0	230.0	229.0	231.0	15,741	3,615,045	229.66	49.97	49.75	49.97	49.75	50.18	72,456	49.893	0.44%
2002-05-30	229.0	229.0	230.0	228.0	230.0	16,361	3,743,607	228.81	49.75	49.75	49.97	49.53	49.97	75,310	49.709	0.44%
2002-05-29	228.0	228.0	229.0	228.0	229.0	6,217	1,418,025	228.09	49.53	49.53	49.75	49.53	49.75	28,617	49.552	-0.44%
2002-05-28	229.0	229.0	230.0	228.0	229.0	10,978	2,512,150	228.83	49.75	49.75	49.97	49.53	49.75	50,532	49.714	0.44%
2002-05-27	228.0	228.0	229.0	228.0	228.0	6,417	1,462,825	227.96	49.53	49.53	49.75	49.53	49.53	29,538	49.524	-0.44%
2002-05-24	229.0	229.0	230.0	227.0	231.0	21,011	4,817,283	229.27	49.75	49.75	49.97	49.32	50.18	96,714	49.810	0.88%
2002-05-23	227.0	227.0	228.0	226.0	228.0	20,469	4,654,019	227.37	49.32	49.32	49.53	49.10	49.53	94,219	49.396	0.44%
2002-05-22	226.0	225.0	226.0	226.0	226.0	6,230	1,407,790	225.97	49.10	48.88	49.10	49.10	49.10	28,677	49.092	0.44%
2002-05-21	225.0	224.0	225.0	225.0	227.0	10,676	2,406,779	225.44	48.88	48.66	48.88	48.88	49.32	49,142	48.976	-0.88%
2002-05-17	227.0	227.0	228.0	227.0	229.0	7,729	1,760,937	227.84	49.32	49.32	49.53	49.32	49.75	35,577	49.497	0.00%
2002-05-16	227.0	227.0	228.0	227.0	228.0	6,579	1,499,196	227.88	49.32	49.32	49.53	49.32	49.53	30,283	49.506	0.00%
2002-05-15	227.0	226.0	227.0	226.0	228.0	19,635	4,442,605	226.26	49.32	49.10	49.32	49.10	49.53	90,380	49.155	-0.44%
2002-05-14	228.0	228.0	229.0	228.0	229.0	7,584	1,732,577	228.45	49.53	49.53	49.75	49.53	49.75	34,909	49.631	-0.56%
2002-05-13	230.0	230.0	231.0	228.0	231.0	11,038	2,537,931	229.93	49.81	49.81	50.03	49.38	50.03	50,966	49.797	0.44%
2002-05-10	229.0	229.0	230.0	229.0	231.0	11,966	2,743,422	229.27	49.60	49.60	49.81	49.60	50.03	55,251	49.654	0.88%
2002-05-09	227.0	226.0	227.0	227.0	230.0	28,417	6,504,528	228.90	49.16	48.95	49.16	49.16	49.81	131,210	49.573	0.00%
2002-05-08	227.0	226.0	227.0	227.0	230.0	20,062	4,568,447	227.72	49.16	48.95	49.16	49.16	49.81	92,632	49.318	-1.30%
2002-05-07	230.0	230.0	231.0	230.0	232.0	41,785	9,644,281	230.81	49.81	49.81	50.03	49.81	50.25	192,934	49.987	-0.86%
2002-05-06	232.0	232.0	233.0	228.0	234.0	40,633	9,380,773	230.87	50.25	50.25	50.46	49.38	50.68	187,615	50.000	1.75%
2002-05-03	228.0	227.0	229.0	225.0	228.0	22,074	5,003,800	226.68	49.38	49.16	49.60	48.73	49.38	101,922	49.094	1.33%
2002-05-02	225.0	225.0	226.0	223.0	225.0	32,392	7,255,038	223.98	48.73	48.73	48.95	48.30	48.73	149,564	48.508	2.74%
2002-04-30	219.0	219.0	220.0	219.0	220.0	9,418	2,068,788	219.66	47.43	47.43	47.65	47.43	47.65	43,486	47.574	0.46%
2002-04-29	218.0	218.0	219.0	217.0	218.0	18,942	4,127,930	217.92	47.21	47.21	47.43	47.00	47.21	87,461	47.197	0.00%
2002-04-26	218.0	218.0	219.0	216.0	218.0	6,632	1,440,620	217.22	47.21	47.21	47.43	46.78	47.21	30,622	47.045	0.46%
2002-04-25	217.0	217.0	218.0	215.0	218.0	7,605	1,643,204	216.07	47.00	47.00	47.21	46.56	47.21	35,115	46.795	0.46%
2002-04-24	216.0	215.0	216.0	215.0	217.0	6,231	1,342,619	215.47	46.78	46.56	46.78	46.56	47.00	28,770	46.667	-0.92%
2002-04-23	218.0	218.0	219.0	218.0	219.0	8,513	1,856,312	218.06	47.21	47.21	47.43	47.21	47.43	39,307	47.226	-0.46%
2002-04-22	219.0	219.0	220.0	218.0	220.0	26,228	5,759,946	219.61	47.43	47.43	47.65	47.21	47.65	121,103	47.562	2.34%
2002-04-19	214.0	214.0	216.0	214.0	215.0	10,096	2,163,993	214.34	46.35	46.35	46.78	46.35	46.56	46,616	46.421	-1.83%
2002-04-18	218.0	217.0	218.0	217.0	218.0	7,036	1,527,675	217.12	47.21	47.00	47.21	47.00	47.21	32,487	47.024	0.46%
2002-04-17	217.0	217.0	218.0	217.0	218.0	8,225	1,785,916	217.13	47.00	47.00	47.21	47.00	47.21	37,977	47.026	0.00%
2002-04-16	217.0	217.0	218.0	215.0	218.0	18,501	4,000,307	216.22	47.00	47.00	47.21	46.56	47.21	85,425	46.828	1.40%
2002-04-15	214.0	214.0	215.0	213.0	215.0	8,614	1,841,150	213.74	46.35	46.35	46.56	46.13	46.56	39,773	46.291	0.47%
2002-04-12	213.0	213.0	214.0	209.0	213.0	17,760	3,767,549	212.14	46.13	46.13	46.35	45.26	46.13	82,003	45.944	0.95%
2002-04-11	211.0	211.0	212.0	211.0	212.0	7,945	1,676,740	211.04	45.70	45.70	45.91	45.70	45.91	36,685	45.707	0.96%
2002-04-10	209.0	209.0	210.0	208.0	210.0	3,287	687,122	209.04	45.26	45.26	45.48	45.05	45.48	15,177	45.274	0.00%
2002-04-09	209.0	209.0	210.0	209.0	210.0	3,708	775,985	209.27	45.26	45.26	45.48	45.26	45.48	17,121	45.324	0.00%
2002-04-08	209.0	209.0	210.0	208.0	210.0	3,890	811,371	208.58	45.26	45.26	45.48	45.05	45.48	17,961	45.173	-0.48%
2002-04-04	210.0	210.0	212.0	209.0	211.0	12,662	2,661,659	210.21	45.48	45.48	45.91	45.26	45.70	58,464	45.526	0.00%
2002-04-03	210.0	209.0	210.0	209.0	211.0	5,283	1,107,781	209.69	45.48	45.26	45.48	45.26	45.70	24,393	45.413	-0.94%
2002-04-02	212.0	211.0	212.0	210.0	212.0	5,651	1,190,728	210.71	45.91	45.70	45.91	45.48	45.91	26,092	45.635	-0.47%
2002-03-28	213.0	212.0	213.0	211.0	214.0	2,536	537,255	211.85	46.13	45.91	46.13	45.70	46.35	11,709	45.882	0.47%
2002-03-27	212.0	211.0	212.0	208.0	212.0	6,435	1,357,662	210.98	45.91	45.70	45.91	45.05	45.91	29,712	45.693	1.92%
2002-03-26	208.0	208.0	209.0	208.0	211.0	15,689	3,270,566	208.46	45.05	45.05	45.26	45.05	45.70	72,441	45.148	-1.89%
2002-03-25	212.0	212.0	213.0	212.0	213.0	5,259	1,116,762	212.35	45.91	45.91	46.13	45.91	46.13	24,282	45.991	-0.93%
2002-03-22	214.0	214.0	215.0	213.0	214.0	7,220	1,539,854	213.28	46.35	46.35	46.56	46.13	46.35	33,337	46.191	0.00%
2002-03-21	214.0	214.0	215.0	214.0	215.0	6,723	1,439,102	214.06	46.35	46.35	46.56	46.35	46.56	31,042	46.360	-1.38%
2002-03-20	217.0	216.0	218.0	216.0	217.0	15,541	3,368,933	216.78	47.00	46.78	47.21	46.78	47.00	71,758	46.949	0.93%
2002-03-19	215.0	215.0	216.0	214.0	216.0	8,645	1,857,640	214.88	46.56	46.56	46.78	46.35	46.78	39,917	46.538	0.47%
2002-03-18	214.0	214.0	215.0	214.0	215.0	5,180	1,107,539	213.81	46.35	46.35	46.56	46.35	46.56	23,918	46.306	0.00%
2002-03-15	214.0	213.0	214.0	213.0	214.0	4,118	878,380	213.30	46.35	46.13	46.35	46.13	46.35	19,014	46.196	0.47%
2002-03-14	213.0	212.0	213.0	213.0	214.0	7,506	1,598,673	212.99	46.13	45.91	46.13	46.13	46.35	34,658	46.128	-0.93%
2002-03-13	215.0	214.0	215.0	214.0	216.0	8,756	1,876,180	214.27	46.56	46.35	46.56	46.35	46.78	40,429	46.407	0.00%
2002-03-12	215.0	215.0	216.0	215.0	216.0	9,677	2,083,060	215.26	46.56	46.56	46.78	46.56	46.78	44,682	46.620	-0.92%
2002-03-11	217.0	216.0	217.0	216.0	218.0	12,319	2,665,976	216.41	47.00	46.78	47.00	46.78	47.21	56,881	46.870	0.00%
2002-03-08	217.0	217.0	218.0	216.0	219.0	25,963	5,633,145	216.97	47.00	47.00	47.21	46.78	47.43	119,879	46.990	-0.91%
2002-03-07	219.0	219.0	220.0	219.0	220.0	34,906	7,647,458	219.09	47.43	47.43	47.65	47.43	47.65	161,172	47.449	0.92%
2002-03-06	217.0	216.0	217.0	214.0	218.0	43,182	9,329,712	216.06	47.00	46.78	47.00	46.35	47.21	199,385	46.793	1.88%
2002-03-05	213.0	212.0	213.0	208.0	215.0	80,149	17,117,478	213.57	46.13	45.91	46.13	45.05	46.56	370,073	46.254	3.40%
2002-03-04	206.0	205.0	206.0	205.0	206.0	9,373	1,927,162	205.61	44.61	44.40	44.61	44.40	44.61	43,278	44.530	1.48%
2002-03-01	203.0	203.0	204.0	203.0	205.0	6,311	1,284,011	203.46	43.97	43.97	44.18	43.97	44.40	29,140	44.064	0.50%
2002-02-28	202.0	202.0	203.0	202.0	204.0	9,370	1,901,100	202.89	43.75	43.75	43.97	43.75	44.18	43,264	43.942	-0.49%
2002-02-27	203.0	203.0	204.0	202.0	204.0	24,979	5,069,428	202.95	43.97	43.97	44.18	43.75	44.18	115,336	43.954	0.00%
2002-02-26	203.0	203.0	205.0	203.0	205.0	18,365	3,744,598	203.90	43.97	43.97	44.40	43.97	44.40	84,797	44.160	-0.49%
2002-02-25	204.0	203.0	204.0	204.0	206.0	18,877	3,861,877	204.58	44.18	43.97	44.18	44.18	44.61	87,161	44.307	-1.45%
2002-02-22	207.0	206.0	207.0	207.0	208.0	5,504	1,141,187	207.34	44.83	44.61	44.83	44.83	45.05	25,414	44.904	-0.96%
2002-02-21	209.0	208.0	209.0	208.0	210.0	5,617	1,173,429	208.91	45.26	45.05	45.26	45.05	45.48	25,935	45.244	0.00%
2002-02-20	209.0	208.0	209.0	207.0	210.0	6,696	1,398,172	208.81	45.26	45.05	45.26	44.83	45.48	30,917	45.223	0.48%
2002-02-19	208.0	208.0	209.0	208.0	210.0	6,581	1,372,335	208.53	45.05	45.05	45.26	45.05	45.48	30,386	45.163	-1.89%
2002-02-18	212.0	210.0	212.0	210.0	212.0	11,479	2,414,353	210.33	45.91	45.48	45.91	45.48	45.91	53,002	45.552	0.00%
2002-02-15	212.0	207.0	215.0	206.0	215.0	8,055	1,681,618	208.77	45.91	44.83	46.56	44.61	46.56	37,192	45.214	2.91%
2002-02-11	206.0	205.0	207.0	206.0	207.0	2,313	477,107	206.27	44.61	44.40	44.83	44.61	44.83	10,680	44.674	0.49%
2002-02-08	205.0	205.0	206.0	205.0	207.0	5,748	1,185,044	206.17	44.40	44.40	44.61	44.40	44.83	26,540	44.651	-1.12%
2002-02-07	208.0	208.0	209.0	207.0	209.0	14,796	3,080,827	208.22	44.90	44.90	45.12	44.68	45.12	68,542	44.948	0.97%
2002-02-06	206.0	204.0	206.0	204.0	206.0	10,495	2,142,032	204.10	44.47	44.04	44.47	44.04	44.47	48,618	44.058	1.48%
2002-02-05	203.0	202.0	203.0	202.0	204.0	8,767	1,776,202	202.60	43.82	43.60	43.82	43.60	44.04	40,613	43.735	-0.49%
2002-02-04	204.0	203.0	204.0	203.0	204.0	10,520	2,136,920	203.13	44.04	43.82	44.04	43.82	44.04	48,734	43.849	0.00%
2002-02-01	204.0	204.0	205.0	204.0	205.0	6,710	1,368,565	203.96	44.04	44.04	44.25	44.04	44.25	31,084	44.028	0.00%
2002-01-31	204.0	204.0	205.0	204.0	204.0	6,430	1,310,981	203.89	44.04	44.04	44.25	44.04	44.04	29,787	44.012	0.00%
2002-01-30	204.0	204.0	205.0	203.0	205.0	5,952	1,213,760	203.92	44.04	44.04	44.25	43.82	44.25	27,573	44.020	-0.49%
2002-01-29	205.0	204.0	206.0	203.0	205.0	14,538	2,964,169	203.89	44.25	44.04	44.47	43.82	44.25	67,347	44.013	0.49%
2002-01-28	204.0	203.0	205.0	204.0	207.0	6,969	1,428,091	204.92	44.04	43.82	44.25	44.04	44.68	32,284	44.235	-0.49%
2002-01-25	205.0	204.0	205.0	204.0	205.0	6,904	1,410,283	204.27	44.25	44.04	44.25	44.04	44.25	31,983	44.095	0.99%
2002-01-24	203.0	203.0	204.0	203.0	205.0	8,038	1,638,438	203.84	43.82	43.82	44.04	43.82	44.25	37,236	44.001	0.00%
2002-01-23	203.0	203.0	204.0	203.0	204.0	7,626	1,550,726	203.35	43.82	43.82	44.04	43.82	44.04	35,327	43.896	-0.49%
2002-01-22	204.0	204.0	205.0	204.0	206.0	8,925	1,827,630	204.78	44.04	44.04	44.25	44.04	44.47	41,345	44.204	-0.97%
2002-01-21	206.0	205.0	206.0	205.0	206.0	4,045	828,890	204.92	44.47	44.25	44.47	44.25	44.47	18,738	44.235	0.49%
2002-01-18	205.0	205.0	206.0	205.0	205.0	8,280	1,696,860	204.93	44.25	44.25	44.47	44.25	44.25	38,357	44.239	0.00%
2002-01-17	205.0	205.0	206.0	203.0	206.0	10,898	2,224,654	204.13	44.25	44.25	44.47	43.82	44.47	50,485	44.066	0.00%
2002-01-16	205.0	205.0	206.0	205.0	206.0	4,010	822,020	204.99	44.25	44.25	44.47	44.25	44.47	18,576	44.251	0.00%
2002-01-15	205.0	205.0	207.0	204.0	206.0	3,778	773,197	204.66	44.25	44.25	44.68	44.04	44.47	17,502	44.179	-0.49%
2002-01-14	206.0	205.0	206.0	205.0	206.0	5,898	1,212,689	205.61	44.47	44.25	44.47	44.25	44.47	27,322	44.384	0.00%
2002-01-11	206.0	205.0	206.0	205.0	208.0	7,625	1,576,493	206.75	44.47	44.25	44.47	44.25	44.90	35,323	44.631	-0.96%
2002-01-10	208.0	205.0	208.0	204.0	208.0	9,994	2,047,652	204.89	44.90	44.25	44.90	44.04	44.90	46,297	44.228	1.46%
2002-01-09	205.0	204.0	205.0	204.0	206.0	7,138	1,457,638	204.21	44.25	44.04	44.25	44.04	44.47	33,067	44.082	0.49%
2002-01-08	204.0	204.0	205.0	204.0	206.0	5,475	1,121,535	204.85	44.04	44.04	44.25	44.04	44.47	25,363	44.219	-0.97%
2002-01-07	206.0	204.0	206.0	205.0	207.0	8,652	1,779,073	205.63	44.47	44.04	44.47	44.25	44.68	40,080	44.388	0.49%
2002-01-04	205.0	205.0	207.0	204.0	207.0	6,710	1,371,846	204.45	44.25	44.25	44.68	44.04	44.68	31,084	44.133	0.99%
2002-01-03	203.0	202.0	203.0	202.0	203.0	3,465	702,356	202.70	43.82	43.60	43.82	43.60	43.82	16,052	43.756	0.50%
2002-01-02	202.0	202.0	203.0	202.0	204.0	5,802	1,176,200	202.72	43.60	43.60	43.82	43.60	44.04	26,878	43.761	-0.49%
2001-12-31	203.0	203.0	204.0	202.0	203.0	3,255	660,100	202.80	43.82	43.82	44.04	43.60	43.82	15,079	43.777	0.00%
2001-12-28	203.0	203.0	204.0	203.0	204.0	7,911	1,607,900	203.25	43.82	43.82	44.04	43.82	44.04	36,648	43.875	0.00%
2001-12-27	203.0	202.0	203.0	202.0	205.0	10,753	2,180,800	202.81	43.82	43.60	43.82	43.60	44.25	49,813	43.780	-0.49%
2001-12-24	204.0	204.0	205.0	203.0	205.0	3,610	736,510	204.02	44.04	44.04	44.25	43.82	44.25	16,723	44.041	-0.49%
2001-12-21	205.0	204.0	205.0	205.0	206.0	6,065	1,244,239	205.15	44.25	44.04	44.25	44.25	44.47	28,096	44.285	-0.49%
2001-12-20	206.0	206.0	207.0	206.0	207.0	6,040	1,244,420	206.03	44.47	44.47	44.68	44.47	44.68	27,980	44.475	-0.48%
2001-12-19	207.0	206.0	208.0	206.0	208.0	13,661	2,821,951	206.57	44.68	44.47	44.90	44.47	44.90	63,285	44.591	0.49%
2001-12-18	206.0	206.0	207.0	203.0	207.0	15,369	3,154,457	205.25	44.47	44.47	44.68	43.82	44.68	71,197	44.306	1.48%
2001-12-17	203.0	203.0	205.0	203.0	206.0	21,332	4,358,211	204.30	43.82	43.82	44.25	43.82	44.47	98,820	44.102	-1.46%
2001-12-14	206.0	205.0	206.0	203.0	206.0	12,726	2,606,477	204.82	44.47	44.25	44.47	43.82	44.47	58,953	44.213	-0.48%
2001-12-13	207.0	207.0	208.0	206.0	207.0	8,168	1,686,872	206.52	44.68	44.68	44.90	44.47	44.68	37,838	44.581	0.49%
2001-12-12	206.0	206.0	207.0	206.0	207.0	5,771	1,193,713	206.85	44.47	44.47	44.68	44.47	44.68	26,734	44.651	-0.48%
2001-12-11	207.0	207.0	208.0	206.0	208.0	5,347	1,106,489	206.94	44.68	44.68	44.90	44.47	44.90	24,770	44.671	-0.96%
2001-12-10	209.0	208.0	209.0	207.0	209.0	5,743	1,195,515	208.17	45.12	44.90	45.12	44.68	45.12	26,604	44.937	-0.48%
2001-12-07	210.0	209.0	211.0	209.0	210.0	6,450	1,350,155	209.33	45.33	45.12	45.55	45.12	45.33	29,880	45.187	-0.47%
2001-12-06	211.0	210.0	212.0	210.0	212.0	16,346	3,440,222	210.46	45.55	45.33	45.76	45.33	45.76	75,723	45.432	0.96%
2001-12-05	209.0	209.0	210.0	209.0	211.0	9,141	1,919,446	209.98	45.12	45.12	45.33	45.12	45.55	42,346	45.328	0.00%
2001-12-04	209.0	208.0	209.0	209.0	210.0	5,159	1,078,207	209.00	45.12	44.90	45.12	45.12	45.33	23,899	45.115	-0.95%
2001-12-03	211.0	211.0	212.0	210.0	211.0	13,310	2,805,853	210.81	45.55	45.55	45.76	45.33	45.55	61,659	45.506	0.00%
2001-11-30	211.0	210.0	211.0	208.0	211.0	9,990	2,100,355	210.25	45.55	45.33	45.55	44.90	45.55	46,279	45.385	1.44%
2001-11-29	208.0	207.0	208.0	207.0	208.0	5,085	1,055,588	207.59	44.90	44.68	44.90	44.68	44.90	23,556	44.811	-0.48%
2001-11-28	209.0	209.0	210.0	209.0	212.0	13,835	2,904,674	209.95	45.12	45.12	45.33	45.12	45.76	64,091	45.321	0.00%
2001-11-27	209.0	209.0	210.0	209.0	210.0	9,081	1,898,229	209.03	45.12	45.12	45.33	45.12	45.33	42,068	45.123	0.00%
2001-11-26	209.0	209.0	210.0	209.0	211.0	10,983	2,305,561	209.92	45.12	45.12	45.33	45.12	45.55	50,879	45.315	0.00%
2001-11-23	209.0	209.0	210.0	208.0	209.0	2,913	606,965	208.36	45.12	45.12	45.33	44.90	45.12	13,494	44.979	0.00%
2001-11-22	209.0	207.0	209.0	207.0	211.0	17,798	3,704,690	208.15	45.12	44.68	45.12	44.68	45.55	82,449	44.933	-1.42%
2001-11-21	212.0	211.0	212.0	212.0	213.0	13,422	2,845,984	212.04	45.76	45.55	45.76	45.76	45.98	62,177	45.772	0.00%
2001-11-20	212.0	212.0	213.0	212.0	213.0	19,878	4,216,102	212.10	45.76	45.76	45.98	45.76	45.98	92,085	45.785	0.47%
2001-11-19	211.0	211.0	212.0	209.0	211.0	12,406	2,605,248	210.00	45.55	45.55	45.76	45.12	45.55	57,471	45.332	0.96%
2001-11-16	209.0	208.0	210.0	208.0	210.0	14,100	2,940,714	208.56	45.12	44.90	45.33	44.90	45.33	65,318	45.021	-0.48%
2001-11-15	210.0	210.0	211.0	207.0	211.0	33,440	6,990,945	209.06	45.33	45.33	45.55	44.68	45.55	154,911	45.129	2.94%
2001-11-14	204.0	203.0	205.0	203.0	204.0	7,775	1,581,717	203.44	44.04	43.82	44.25	43.82	44.04	36,018	43.915	1.28%
2001-11-13	202.0	201.0	204.0	200.0	202.0	9,734	1,952,440	200.58	43.48	43.26	43.91	43.05	43.48	45,224	43.173	-0.49%
2001-11-12	203.0	202.0	203.0	203.0	205.0	8,253	1,676,353	203.12	43.69	43.48	43.69	43.69	44.12	38,343	43.720	0.00%
2001-11-09	203.0	203.0	204.0	202.0	205.0	5,359	1,088,300	203.08	43.69	43.69	43.91	43.48	44.12	24,898	43.711	-0.49%
2001-11-08	204.0	204.0	205.0	203.0	205.0	18,795	3,835,862	204.09	43.91	43.91	44.12	43.69	44.12	87,321	43.928	1.49%
2001-11-07	201.0	201.0	202.0	201.0	203.0	14,901	3,008,109	201.87	43.26	43.26	43.48	43.26	43.69	69,229	43.451	-0.50%
2001-11-06	202.0	202.0	203.0	201.0	205.0	11,649	2,352,390	201.94	43.48	43.48	43.69	43.26	44.12	54,121	43.466	-0.49%
2001-11-05	203.0	202.0	203.0	199.0	203.0	21,038	4,247,247	201.88	43.69	43.48	43.69	42.83	43.69	97,742	43.454	2.78%
2001-11-02	197.5	197.5	198.5	197.5	199.0	13,372	2,646,146	197.89	42.51	42.51	42.73	42.51	42.83	62,126	42.593	1.02%
2001-11-01	195.5	195.0	195.5	194.0	197.0	12,122	2,377,139	196.10	42.08	41.97	42.08	41.76	42.40	56,318	42.209	-0.26%
2001-10-31	196.0	196.0	196.5	195.0	197.5	4,766	935,221	196.23	42.19	42.19	42.29	41.97	42.51	22,143	42.236	-0.51%
2001-10-30	197.0	196.5	197.0	195.0	197.0	6,189	1,214,701	196.27	42.40	42.29	42.40	41.97	42.40	28,754	42.245	1.03%
2001-10-29	195.0	194.5	195.0	192.5	195.0	10,606	2,054,466	193.71	41.97	41.86	41.97	41.43	41.97	49,275	41.694	1.30%
2001-10-26	192.5	192.0	194.5	192.0	194.0	48,420	9,337,408	192.84	41.43	41.33	41.86	41.33	41.76	224,957	41.508	-2.28%
2001-10-24	197.0	196.0	197.0	196.0	197.0	3,718	729,692	196.26	42.40	42.19	42.40	42.19	42.40	17,274	42.243	0.51%
2001-10-23	196.0	196.0	198.0	194.0	197.0	1,964	382,816	194.92	42.19	42.19	42.62	41.76	42.40	9,125	41.954	2.08%
2001-10-22	192.0	192.0	193.0	192.0	195.0	5,053	972,012	192.36	41.33	41.33	41.54	41.33	41.97	23,476	41.405	-1.54%
2001-10-19	195.0	195.0	197.0	194.5	195.5	7,857	1,531,107	194.87	41.97	41.97	42.40	41.86	42.08	36,503	41.944	-0.51%
2001-10-18	196.0	195.5	198.0	195.5	198.0	11,691	2,301,893	196.89	42.19	42.08	42.62	42.08	42.62	54,316	42.380	-1.51%
2001-10-17	199.0	198.0	200.0	197.0	199.0	9,804	1,936,230	197.49	42.83	42.62	43.05	42.40	42.83	45,549	42.509	0.51%
2001-10-16	198.0	197.0	198.0	196.5	198.0	3,076	605,727	196.92	42.62	42.40	42.62	42.29	42.62	14,291	42.385	0.51%
2001-10-15	197.0	197.0	198.5	197.0	198.5	8,495	1,677,325	197.45	42.40	42.40	42.73	42.40	42.73	39,467	42.499	-2.48%
2001-10-12	202.0	201.0	202.0	201.0	205.0	7,912	1,602,017	202.48	43.48	43.26	43.48	43.26	44.12	36,759	43.582	0.50%
2001-10-11	201.0	199.5	201.0	197.0	201.0	13,862	2,755,952	198.81	43.26	42.94	43.26	42.40	43.26	64,402	42.793	1.26%
2001-10-10	198.5	198.5	199.0	198.0	200.0	8,773	1,747,108	199.15	42.73	42.73	42.83	42.62	43.05	40,759	42.864	-0.75%
2001-10-09	200.0	200.0	201.0	199.0	202.0	16,561	3,320,792	200.52	43.05	43.05	43.26	42.83	43.48	76,942	43.160	-0.99%
2001-10-08	202.0	202.0	203.0	200.0	203.0	25,015	5,045,518	201.70	43.48	43.48	43.69	43.05	43.69	116,218	43.414	-1.94%
2001-10-05	206.0	205.0	207.0	204.0	206.0	23,193	4,760,603	205.26	44.34	44.12	44.55	43.91	44.34	107,754	44.180	-0.48%
2001-10-04	207.0	206.0	208.0	205.0	207.0	27,813	5,730,257	206.03	44.55	44.34	44.77	44.12	44.55	129,218	44.346	1.97%
2001-10-03	203.0	202.0	203.0	202.0	206.0	28,266	5,738,207	203.01	43.69	43.48	43.69	43.48	44.34	131,322	43.696	3.05%
2001-09-28	197.0	196.5	197.5	195.5	197.5	18,674	3,668,818	196.47	42.40	42.29	42.51	42.08	42.51	86,758	42.288	0.00%
2001-09-27	197.0	197.0	197.5	192.5	198.0	50,369	9,878,374	196.12	42.40	42.40	42.51	41.43	42.62	234,012	42.213	3.68%
2001-09-26	190.0	190.0	192.0	184.0	192.0	45,132	8,572,311	189.94	40.90	40.90	41.33	39.60	41.33	209,681	40.883	3.54%
2001-09-25	183.5	183.5	184.0	181.5	185.0	27,660	5,053,740	182.71	39.50	39.50	39.60	39.07	39.82	128,507	39.327	1.38%
2001-09-24	181.0	180.0	181.0	176.5	182.0	28,167	5,017,303	178.13	38.96	38.74	38.96	37.99	39.17	130,863	38.340	1.97%
2001-09-21	177.5	177.5	178.0	177.5	180.5	69,756	12,518,454	179.46	38.21	38.21	38.31	38.21	38.85	324,083	38.627	-2.47%
2001-09-20	182.0	182.0	183.5	182.0	187.0	22,362	4,092,661	183.02	39.17	39.17	39.50	39.17	40.25	103,893	39.393	-3.19%
2001-09-19	188.0	187.0	188.0	183.5	188.5	29,344	5,439,457	185.37	40.47	40.25	40.47	39.50	40.57	136,331	39.899	4.16%
2001-09-18	180.5	180.5	182.0	180.0	188.0	32,628	5,989,461	183.57	38.85	38.85	39.17	38.74	40.47	151,588	39.511	-1.37%
2001-09-17	183.0	182.5	183.0	177.0	187.0	69,928	12,628,261	180.59	39.39	39.28	39.39	38.10	40.25	324,882	38.870	-5.43%
2001-09-14	193.5	193.0	193.5	190.0	195.0	150,807	28,978,196	192.15	41.65	41.54	41.65	40.90	41.97	700,642	41.359	15.87%
2001-09-13	167.0	167.0	167.5	161.5	175.0	78,374	13,029,913	166.25	35.95	35.95	36.05	34.76	37.67	364,122	35.784	-2.91%
2001-09-12	172.0	171.5	172.0	161.0	194.0	141,118	23,698,351	167.93	37.02	36.91	37.02	34.65	41.76	655,627	36.146	-21.10%
2001-09-11	218.0	217.0	218.0	216.0	218.0	10,561	2,294,354	217.25	46.92	46.71	46.92	46.49	46.92	49,066	46.761	1.40%
2001-09-10	215.0	214.0	215.0	214.0	218.0	13,325	2,863,907	214.93	46.28	46.06	46.28	46.06	46.92	61,907	46.261	-2.27%
2001-09-07	220.0	220.0	222.0	220.0	224.0	15,280	3,377,238	221.02	47.35	47.35	47.78	47.35	48.21	70,990	47.573	-2.22%
2001-09-06	225.0	225.0	226.0	225.0	228.0	7,914	1,783,122	225.31	48.43	48.43	48.64	48.43	49.07	36,768	48.496	-1.32%
2001-09-05	228.0	226.0	230.0	226.0	228.0	4,160	941,980	226.44	49.07	48.64	49.51	48.64	49.07	19,327	48.739	0.44%
2001-09-04	227.0	226.0	228.0	226.0	227.0	7,438	1,682,357	226.18	48.86	48.64	49.07	48.64	48.86	34,557	48.684	0.44%
2001-09-03	226.0	226.0	227.0	226.0	229.0	12,176	2,758,412	226.55	48.64	48.64	48.86	48.64	49.29	56,569	48.762	-1.74%
2001-08-31	230.0	230.0	231.0	229.0	234.0	10,541	2,425,507	230.10	49.51	49.51	49.72	49.29	50.37	48,973	49.527	0.00%
2001-08-30	230.0	229.0	230.0	228.0	231.0	3,118	715,686	229.53	49.51	49.29	49.51	49.07	49.72	14,486	49.405	0.00%
2001-08-29	230.0	230.0	231.0	229.0	230.0	2,685	616,580	229.64	49.51	49.51	49.72	49.29	49.51	12,474	49.428	-1.29%
2001-08-28	233.0	233.0	234.0	233.0	235.0	20,205	4,728,123	234.01	50.15	50.15	50.37	50.15	50.58	93,871	50.368	0.00%
2001-08-27	233.0	232.0	233.0	232.0	233.0	16,354	3,793,490	231.96	50.15	49.94	50.15	49.94	50.15	75,980	49.928	-0.43%
2001-08-24	234.0	233.0	234.0	233.0	234.0	23,510	5,477,600	232.99	50.37	50.15	50.37	50.15	50.37	109,226	50.149	2.18%
2001-08-23	229.0	229.0	230.0	224.0	230.0	12,517	2,864,942	228.88	49.29	49.29	49.51	48.21	49.51	58,153	49.265	2.23%
2001-08-22	224.0	224.0	225.0	224.0	227.0	22,358	5,016,019	224.35	48.21	48.21	48.43	48.21	48.86	103,874	48.289	-1.32%
2001-08-21	227.0	226.0	227.0	227.0	228.0	9,167	2,080,661	226.97	48.86	48.64	48.86	48.86	49.07	42,589	48.854	-0.44%
2001-08-20	228.0	227.0	228.0	227.0	228.0	12,538	2,846,613	227.04	49.07	48.86	49.07	48.86	49.07	58,251	48.868	-0.87%
2001-08-17	230.0	230.0	231.0	230.0	231.0	7,295	1,678,265	230.06	49.51	49.51	49.72	49.51	49.72	33,892	49.518	0.00%
2001-08-16	230.0	229.0	230.0	228.0	231.0	13,954	3,200,506	229.36	49.51	49.29	49.51	49.07	49.72	64,830	49.368	1.32%
2001-08-15	227.0	227.0	228.0	227.0	228.0	11,653	2,649,434	227.36	48.86	48.86	49.07	48.86	49.07	54,139	48.937	-0.44%
2001-08-14	228.0	228.0	229.0	226.0	232.0	17,924	4,074,992	227.35	49.07	49.07	49.29	48.64	49.94	83,274	48.935	-2.73%
2001-08-13	235.0	235.0	236.0	234.0	236.0	12,925	3,035,705	234.87	50.45	50.45	50.67	50.24	50.67	60,204	50.423	-0.42%
2001-08-10	236.0	235.0	236.0	235.0	236.0	21,584	5,071,088	234.95	50.67	50.45	50.67	50.45	50.67	100,538	50.440	0.43%
2001-08-09	235.0	235.0	236.0	235.0	239.0	20,187	4,748,723	235.24	50.45	50.45	50.67	50.45	51.31	94,031	50.502	-2.49%
2001-08-08	241.0	240.0	242.0	240.0	242.0	92,588	22,295,251	240.80	51.74	51.52	51.95	51.52	51.95	431,273	51.696	2.55%
2001-08-07	235.0	234.0	235.0	234.0	237.0	44,063	10,331,080	234.46	50.45	50.24	50.45	50.24	50.88	205,245	50.335	-0.84%
2001-08-06	237.0	237.0	238.0	237.0	238.0	83,604	19,823,667	237.11	50.88	50.88	51.10	50.88	51.10	389,426	50.905	0.00%
2001-08-03	237.0	237.0	238.0	236.0	239.0	120,834	28,618,818	236.84	50.88	50.88	51.10	50.67	51.31	562,843	50.847	1.72%
2001-08-02	233.0	233.0	234.0	230.0	234.0	99,870	23,251,267	232.82	50.02	50.02	50.24	49.38	50.24	465,193	49.982	1.75%
2001-08-01	229.0	229.0	230.0	223.0	231.0	131,191	30,094,454	229.39	49.16	49.16	49.38	47.87	49.59	611,085	49.248	4.09%
2001-07-31	220.0	220.0	221.0	220.0	223.0	42,873	9,475,687	221.02	47.23	47.23	47.45	47.23	47.87	199,702	47.449	0.46%
2001-07-30	219.0	219.0	220.0	215.0	220.0	64,956	14,210,181	218.77	47.02	47.02	47.23	46.16	47.23	302,564	46.966	1.86%
2001-07-27	215.0	215.0	216.0	215.0	216.0	11,141	2,398,333	215.27	46.16	46.16	46.37	46.16	46.37	51,895	46.215	-0.46%
2001-07-26	216.0	216.0	217.0	213.0	217.0	25,990	5,608,367	215.79	46.37	46.37	46.59	45.73	46.59	121,061	46.327	1.41%
2001-07-24	213.0	213.0	214.0	212.0	213.0	6,021	1,279,189	212.45	45.73	45.73	45.94	45.51	45.73	28,046	45.611	0.00%
2001-07-23	213.0	212.0	213.0	212.0	213.0	13,295	2,818,550	212.00	45.73	45.51	45.73	45.51	45.73	61,928	45.513	0.00%
2001-07-20	213.0	212.0	214.0	212.0	213.0	4,081	865,443	212.07	45.73	45.51	45.94	45.51	45.73	19,009	45.528	-0.93%
2001-07-19	215.0	215.0	216.0	215.0	216.0	34,522	7,451,211	215.84	46.16	46.16	46.37	46.16	46.37	160,803	46.338	0.47%
2001-07-18	214.0	214.0	215.0	214.0	218.0	15,217	3,257,593	214.08	45.94	45.94	46.16	45.94	46.80	70,881	45.959	0.00%
2001-07-17	214.0	214.0	215.0	211.0	214.0	25,244	5,376,816	212.99	45.94	45.94	46.16	45.30	45.94	117,586	45.727	2.39%
2001-07-16	209.0	209.0	210.0	207.0	209.0	8,787	1,822,326	207.39	44.87	44.87	45.08	44.44	44.87	40,930	44.523	-0.48%
2001-07-13	210.0	210.0	211.0	210.0	211.0	7,771	1,631,778	209.98	45.08	45.08	45.30	45.08	45.30	36,197	45.080	0.48%
2001-07-12	209.0	209.0	210.0	209.0	211.0	12,274	2,576,709	209.93	44.87	44.87	45.08	44.87	45.30	57,172	45.069	-1.42%
2001-07-11	212.0	211.0	213.0	210.0	212.0	16,443	3,469,269	210.99	45.51	45.30	45.73	45.08	45.51	76,591	45.296	0.47%
2001-07-10	211.0	210.0	211.0	210.0	212.0	5,607	1,180,849	210.60	45.30	45.08	45.30	45.08	45.51	26,117	45.213	0.00%
2001-07-09	211.0	211.0	212.0	206.0	212.0	13,511	2,833,220	209.70	45.30	45.30	45.51	44.23	45.51	62,934	45.019	-0.94%
2001-07-05	213.0	213.0	214.0	213.0	219.0	41,377	8,914,995	215.46	45.73	45.73	45.94	45.73	47.02	192,733	46.256	-1.39%
2001-07-04	216.0	215.0	216.0	213.0	216.0	62,206	13,380,335	215.10	46.37	46.16	46.37	45.73	46.37	289,754	46.178	1.41%
2001-07-03	213.0	210.0	213.0	210.0	213.0	56,642	11,992,810	211.73	45.73	45.08	45.73	45.08	45.73	263,837	45.455	3.40%
2001-06-29	206.0	205.0	206.0	205.0	207.0	7,775	1,599,525	205.73	44.23	44.01	44.23	44.01	44.44	36,216	44.166	0.00%
2001-06-28	206.0	204.0	206.0	206.0	211.0	10,347	2,135,049	206.34	44.23	43.80	44.23	44.23	45.30	48,196	44.299	0.00%
2001-06-27	206.0	207.0	209.0	205.0	207.0	10,329	2,126,804	205.91	44.23	44.44	44.87	44.01	44.44	48,112	44.205	-0.96%
2001-06-26	208.0	208.0	210.0	207.0	208.0	16,550	3,426,081	207.01	44.65	44.65	45.08	44.44	44.65	77,090	44.443	-1.89%
2001-06-22	212.0	211.0	212.0	210.0	213.0	57,189	12,111,627	211.78	45.51	45.30	45.51	45.08	45.73	266,385	45.467	1.44%
2001-06-21	209.0	208.0	209.0	207.0	209.0	21,940	4,545,722	207.19	44.87	44.65	44.87	44.44	44.87	102,196	44.480	2.45%
2001-06-20	204.0	203.0	205.0	203.0	204.0	7,936	1,618,036	203.89	43.80	43.58	44.01	43.58	43.80	36,966	43.771	0.00%
2001-06-19	204.0	204.0	205.0	203.0	205.0	11,868	2,420,416	203.94	43.80	43.80	44.01	43.58	44.01	55,281	43.784	-0.49%
2001-06-18	205.0	205.0	206.0	205.0	206.0	8,910	1,825,920	204.93	44.01	44.01	44.23	44.01	44.23	41,503	43.995	-0.97%
2001-06-15	207.0	207.0	208.0	206.0	210.0	14,863	3,073,993	206.82	44.44	44.44	44.65	44.23	45.08	69,232	44.402	-2.36%
2001-06-14	212.0	212.0	213.0	210.0	214.0	85,480	18,186,813	212.76	45.51	45.51	45.73	45.08	45.94	398,164	45.677	0.95%
2001-06-13	210.0	209.0	210.0	207.0	210.0	67,487	14,073,684	208.54	45.08	44.87	45.08	44.44	45.08	314,353	44.770	2.94%
2001-06-12	204.0	204.0	205.0	204.0	207.0	9,083	1,865,551	205.39	43.80	43.80	44.01	43.80	44.44	42,308	44.094	0.00%
2001-06-11	204.0	204.0	205.0	203.0	204.0	14,764	2,997,313	203.01	43.80	43.80	44.01	43.58	43.80	68,770	43.584	-0.97%
2001-06-08	206.0	205.0	206.0	205.0	206.0	30,807	6,319,721	205.14	44.23	44.01	44.23	44.01	44.23	143,498	44.040	0.98%
2001-06-07	204.0	202.0	204.0	202.0	204.0	8,561	1,736,272	202.81	43.80	43.37	43.80	43.37	43.80	39,877	43.541	0.00%
2001-06-06	204.0	202.0	204.0	202.0	204.0	12,385	2,504,158	202.19	43.80	43.37	43.80	43.37	43.80	57,689	43.408	-0.97%
2001-06-05	206.0	205.0	206.0	205.0	206.0	31,768	6,513,150	205.02	44.23	44.01	44.23	44.01	44.23	147,975	44.015	0.00%
2001-06-04	206.0	205.0	206.0	205.0	206.0	26,242	5,389,986	205.40	44.23	44.01	44.23	44.01	44.23	122,235	44.095	0.98%
2001-06-01	204.0	204.0	206.0	202.0	205.0	30,381	6,196,394	203.96	43.80	43.80	44.23	43.37	44.01	141,514	43.786	2.00%
2001-05-31	200.0	200.0	201.0	200.0	203.0	21,504	4,311,517	200.50	42.94	42.94	43.15	42.94	43.58	100,165	43.044	-1.48%
2001-05-30	203.0	203.0	204.0	202.0	203.0	13,478	2,734,700	202.90	43.58	43.58	43.80	43.37	43.58	62,780	43.560	-0.98%
2001-05-29	205.0	205.0	206.0	204.0	205.0	36,429	7,437,730	204.17	44.01	44.01	44.23	43.80	44.01	169,686	43.832	0.00%
2001-05-28	205.0	205.0	206.0	204.0	206.0	33,800	6,933,819	205.14	44.01	44.01	44.23	43.80	44.23	157,440	44.041	0.99%
2001-05-25	203.0	203.0	204.0	200.0	203.0	20,297	4,105,700	202.28	43.58	43.58	43.80	42.94	43.58	94,543	43.427	1.50%
2001-05-24	200.0	200.0	201.0	200.0	201.0	10,488	2,097,130	199.96	42.94	42.94	43.15	42.94	43.15	48,853	42.927	-0.99%
2001-05-23	202.0	201.0	202.0	201.0	202.0	9,210	1,850,877	200.96	43.37	43.15	43.37	43.15	43.37	42,900	43.144	-0.49%
2001-05-22	203.0	203.0	204.0	200.0	204.0	19,445	3,936,439	202.44	43.58	43.58	43.80	42.94	43.80	90,574	43.461	1.50%
2001-05-21	200.0	200.0	201.0	200.0	202.0	20,519	4,114,708	200.53	42.94	42.94	43.15	42.94	43.37	95,577	43.051	-1.48%
2001-05-18	203.0	203.0	204.0	200.0	204.0	32,849	6,635,802	202.01	43.58	43.58	43.80	42.94	43.80	153,010	43.368	1.00%
2001-05-17	201.0	201.0	203.0	198.5	202.0	64,253	12,878,749	200.44	43.15	43.15	43.58	42.62	43.37	299,289	43.031	1.77%
2001-05-16	197.5	197.0	197.5	196.0	198.0	20,856	4,109,382	197.04	42.40	42.29	42.40	42.08	42.51	97,147	42.301	1.28%
2001-05-15	195.0	195.0	195.5	194.0	195.5	9,253	1,802,607	194.81	41.86	41.86	41.97	41.65	41.97	43,100	41.824	-0.76%
2001-05-14	196.5	196.0	196.5	195.5	197.0	7,521	1,470,775	195.56	42.19	42.08	42.19	41.97	42.29	35,033	41.983	-0.96%
2001-05-11	199.0	199.0	199.5	196.5	199.0	19,041	3,767,110	197.84	42.59	42.59	42.70	42.06	42.59	88,963	42.345	1.53%
2001-05-10	196.0	195.5	196.5	195.5	196.0	15,437	3,020,641	195.68	41.95	41.84	42.06	41.84	41.95	72,125	41.881	0.26%
2001-05-09	195.5	195.5	196.5	195.5	196.0	14,968	2,931,774	195.87	41.84	41.84	42.06	41.84	41.95	69,933	41.922	0.00%
2001-05-08	195.5	195.0	196.0	195.0	196.0	9,621	1,876,617	195.05	41.84	41.74	41.95	41.74	41.95	44,951	41.748	-0.26%
2001-05-07	196.0	196.0	196.5	195.0	196.0	21,972	4,290,796	195.28	41.95	41.95	42.06	41.74	41.95	102,657	41.797	0.51%
2001-05-04	195.0	195.0	196.0	194.0	195.5	17,712	3,453,803	195.00	41.74	41.74	41.95	41.52	41.84	82,754	41.736	0.00%
2001-05-03	195.0	195.0	196.0	194.5	196.0	6,230	1,216,710	195.30	41.74	41.74	41.95	41.63	41.95	29,108	41.800	0.26%
2001-05-02	194.5	194.5	195.0	193.0	196.5	8,587	1,666,434	194.06	41.63	41.63	41.74	41.31	42.06	40,120	41.536	-1.52%
2001-04-27	197.5	196.5	198.0	196.0	197.5	18,132	3,563,355	196.52	42.27	42.06	42.38	41.95	42.27	84,716	42.062	0.00%
2001-04-26	197.5	197.0	197.5	196.0	198.0	15,238	2,997,804	196.73	42.27	42.16	42.27	41.95	42.38	71,195	42.107	1.02%
2001-04-25	195.5	194.5	196.0	194.5	195.5	8,661	1,685,942	194.66	41.84	41.63	41.95	41.63	41.84	40,466	41.663	0.51%
2001-04-24	194.5	193.0	195.0	193.0	195.0	10,691	2,069,531	193.58	41.63	41.31	41.74	41.31	41.74	49,950	41.432	-1.52%
2001-04-23	197.5	197.5	198.0	195.0	198.0	25,114	4,929,335	196.28	42.27	42.27	42.38	41.74	42.38	117,337	42.010	1.80%
2001-04-20	194.0	194.0	194.5	193.5	194.5	21,933	4,250,910	193.81	41.52	41.52	41.63	41.42	41.63	102,475	41.482	0.00%
2001-04-19	194.0	194.0	194.5	194.0	195.5	31,386	6,104,401	194.49	41.52	41.52	41.63	41.52	41.84	146,641	41.628	0.52%
2001-04-18	193.0	191.5	193.0	190.0	193.0	15,585	2,976,752	191.00	41.31	40.99	41.31	40.67	41.31	72,816	40.880	2.66%
2001-04-17	188.0	188.0	188.5	187.0	189.0	15,469	2,909,114	188.06	40.24	40.24	40.35	40.02	40.45	72,274	40.251	-1.31%
2001-04-12	190.5	190.5	191.0	188.0	191.5	11,229	2,137,486	190.35	40.77	40.77	40.88	40.24	40.99	52,464	40.742	0.00%
2001-04-11	190.5	190.5	191.0	190.0	191.5	12,115	2,303,943	190.17	40.77	40.77	40.88	40.67	40.99	56,604	40.703	0.79%
2001-04-10	189.0	189.0	191.5	188.0	191.0	9,939	1,878,677	189.02	40.45	40.45	40.99	40.24	40.88	46,437	40.457	-1.05%
2001-04-09	191.0	191.0	192.0	188.0	191.0	21,369	4,055,018	189.76	40.88	40.88	41.09	40.24	40.88	99,840	40.615	0.26%
2001-04-06	190.5	190.5	192.5	190.5	193.5	7,519	1,438,422	191.30	40.77	40.77	41.20	40.77	41.42	35,130	40.945	-1.55%
2001-04-04	193.5	193.5	194.0	193.5	195.0	16,218	3,143,475	193.83	41.42	41.42	41.52	41.42	41.74	75,774	41.485	-1.78%
2001-04-03	197.0	197.0	198.0	197.0	198.0	13,286	2,624,627	197.55	42.16	42.16	42.38	42.16	42.38	62,075	42.282	0.00%
2001-04-02	197.0	197.0	197.5	195.5	197.0	15,494	3,035,547	195.92	42.16	42.16	42.27	41.84	42.16	72,391	41.933	2.07%
2001-03-30	193.0	192.5	193.0	192.0	194.0	13,124	2,530,331	192.80	41.31	41.20	41.31	41.09	41.52	61,318	41.266	1.31%
2001-03-29	190.5	190.0	191.0	190.0	192.0	9,694	1,848,393	190.67	40.77	40.67	40.88	40.67	41.09	45,292	40.810	-0.26%
2001-03-28	191.0	191.0	192.0	190.0	192.0	10,466	1,995,527	190.67	40.88	40.88	41.09	40.67	41.09	48,899	40.809	0.53%
2001-03-27	190.0	189.5	190.5	189.5	191.5	14,353	2,725,211	189.87	40.67	40.56	40.77	40.56	40.99	67,060	40.638	-1.04%
2001-03-26	192.0	191.0	192.0	190.0	193.5	10,633	2,034,918	191.38	41.09	40.88	41.09	40.67	41.42	49,679	40.961	-1.54%
2001-03-23	195.0	194.5	195.5	193.0	195.0	38,575	7,456,652	193.30	41.74	41.63	41.84	41.31	41.74	180,230	41.373	0.26%
2001-03-22	194.5	194.5	195.0	193.5	196.0	29,715	5,771,553	194.23	41.63	41.63	41.74	41.42	41.95	138,834	41.572	-1.27%
2001-03-21	197.0	197.0	197.5	195.5	199.0	14,614	2,872,170	196.54	42.16	42.16	42.27	41.84	42.59	68,279	42.065	-0.51%
2001-03-20	198.0	197.5	198.0	197.0	200.0	24,263	4,796,728	197.70	42.38	42.27	42.38	42.16	42.81	113,361	42.314	-0.50%
2001-03-19	199.0	198.5	199.0	198.0	200.0	16,837	3,340,515	198.40	42.59	42.49	42.59	42.38	42.81	78,666	42.465	-1.49%
2001-03-16	202.0	201.0	202.0	200.0	202.0	22,743	4,571,818	201.02	43.23	43.02	43.23	42.81	43.23	106,260	43.025	0.00%
2001-03-15	202.0	201.0	202.0	197.0	202.0	41,079	8,203,316	199.70	43.23	43.02	43.23	42.16	43.23	191,929	42.741	-2.42%
2001-03-14	207.0	206.0	207.0	205.0	207.0	46,052	9,504,886	206.39	44.30	44.09	44.30	43.88	44.30	215,164	44.175	2.48%
2001-03-13	202.0	203.0	204.0	202.0	206.0	48,535	9,819,056	202.31	43.23	43.45	43.66	43.23	44.09	226,765	43.301	-1.94%
2001-03-12	206.0	206.0	207.0	205.0	207.0	24,345	5,009,221	205.76	44.09	44.09	44.30	43.88	44.30	113,744	44.039	0.00%
2001-03-09	206.0	206.0	207.0	204.0	207.0	9,895	2,037,385	205.90	44.09	44.09	44.30	43.66	44.30	46,231	44.069	0.49%
2001-03-08	205.0	205.0	206.0	203.0	208.0	24,421	5,004,344	204.92	43.88	43.88	44.09	43.45	44.52	114,099	43.859	-1.91%
2001-03-07	209.0	208.0	210.0	208.0	209.0	23,490	4,908,093	208.94	44.73	44.52	44.95	44.52	44.73	109,750	44.721	-0.95%
2001-03-06	211.0	210.0	211.0	209.0	211.0	29,512	6,186,186	209.62	45.16	44.95	45.16	44.73	45.16	137,886	44.865	-0.94%
2001-03-05	213.0	212.0	213.0	208.0	213.0	74,250	15,659,507	210.90	45.59	45.37	45.59	44.52	45.59	346,910	45.140	2.40%
2001-03-02	208.0	208.0	209.0	207.0	212.0	58,737	12,333,864	209.98	44.52	44.52	44.73	44.30	45.37	274,430	44.944	0.48%
2001-03-01	207.0	206.0	207.0	200.0	207.0	46,965	9,609,179	204.60	44.30	44.09	44.30	42.81	44.30	219,429	43.792	3.50%
2001-02-28	200.0	200.0	201.0	199.5	204.0	42,698	8,630,401	202.13	42.81	42.81	43.02	42.70	43.66	199,493	43.262	0.76%
2001-02-27	198.5	197.0	201.0	198.0	203.0	32,441	6,477,340	199.67	42.49	42.16	43.02	42.38	43.45	151,570	42.735	0.51%
2001-02-26	197.5	197.5	198.5	197.5	203.0	14,324	2,850,604	199.01	42.27	42.27	42.49	42.27	43.45	66,924	42.594	-2.23%
2001-02-23	202.0	201.0	202.0	196.5	202.0	14,101	2,828,948	200.62	43.23	43.02	43.23	42.06	43.23	65,883	42.939	2.80%
2001-02-22	196.5	196.0	196.5	193.0	198.0	42,990	8,401,332	195.43	42.06	41.95	42.06	41.31	42.38	200,857	41.827	-2.24%
2001-02-21	201.0	200.0	201.0	198.0	201.0	26,818	5,346,154	199.35	43.02	42.81	43.02	42.38	43.02	125,299	42.667	-0.99%
2001-02-20	203.0	203.0	204.0	201.0	203.0	16,076	3,244,976	201.85	43.45	43.45	43.66	43.02	43.45	75,110	43.203	-0.19%
2001-02-19	204.0	203.0	204.0	202.0	204.0	12,792	2,597,963	203.09	43.53	43.32	43.53	43.11	43.53	59,944	43.340	0.00%
2001-02-16	204.0	203.0	204.0	200.0	204.0	32,729	6,593,616	201.46	43.53	43.32	43.53	42.68	43.53	153,371	42.991	0.49%
2001-02-15	203.0	203.0	204.0	202.0	205.0	57,855	11,782,246	203.65	43.32	43.32	43.53	43.11	43.75	271,113	43.459	-2.87%
2001-02-14	209.0	208.0	209.0	208.0	212.0	24,707	5,161,769	208.92	44.60	44.39	44.60	44.39	45.24	115,779	44.583	-1.88%
2001-02-13	213.0	212.0	214.0	212.0	215.0	28,026	5,977,451	213.28	45.45	45.24	45.67	45.24	45.88	131,332	45.514	0.47%
2001-02-12	212.0	211.0	213.0	210.0	215.0	20,868	4,413,572	211.50	45.24	45.03	45.45	44.81	45.88	97,789	45.134	0.00%
2001-02-09	212.0	212.0	213.0	209.0	212.0	41,676	8,742,024	209.76	45.24	45.24	45.45	44.60	45.24	195,297	44.763	0.47%
2001-02-08	211.0	211.0	212.0	211.0	216.0	25,306	5,367,271	212.09	45.03	45.03	45.24	45.03	46.09	118,586	45.261	-2.31%
2001-02-07	216.0	216.0	217.0	215.0	219.0	24,924	5,379,277	215.83	46.09	46.09	46.31	45.88	46.73	116,796	46.057	-1.82%
2001-02-06	220.0	219.0	220.0	216.0	222.0	53,562	11,749,302	219.36	46.95	46.73	46.95	46.09	47.37	250,996	46.811	2.33%
2001-02-05	215.0	215.0	216.0	213.0	217.0	42,911	9,229,109	215.08	45.88	45.88	46.09	45.45	46.31	201,085	45.897	0.00%
2001-02-02	215.0	214.0	215.0	211.0	215.0	32,309	6,888,177	213.20	45.88	45.67	45.88	45.03	45.88	151,403	45.496	1.90%
2001-02-01	211.0	210.0	212.0	206.0	212.0	40,924	8,593,696	209.99	45.03	44.81	45.24	43.96	45.24	191,773	44.812	0.48%
2001-01-31	210.0	209.0	210.0	208.0	214.0	43,178	9,065,593	209.96	44.81	44.60	44.81	44.39	45.67	202,336	44.805	-3.67%
2001-01-30	218.0	217.0	218.0	215.0	218.0	45,077	9,753,676	216.38	46.52	46.31	46.52	45.88	46.52	211,235	46.175	0.93%
2001-01-29	216.0	216.0	217.0	213.0	218.0	78,326	16,855,398	215.20	46.09	46.09	46.31	45.45	46.52	367,042	45.922	3.85%
2001-01-23	208.0	207.0	208.0	203.0	208.0	39,520	8,149,493	206.21	44.39	44.17	44.39	43.32	44.39	185,194	44.005	5.05%
2001-01-22	198.0	198.0	198.5	197.0	199.0	17,183	3,394,858	197.57	42.25	42.25	42.36	42.04	42.47	80,521	42.161	1.54%
2001-01-19	195.0	195.0	195.5	189.5	195.0	33,801	6,498,145	192.25	41.61	41.61	41.72	40.44	41.61	158,394	41.025	0.00%
2001-01-18	195.0	195.0	196.0	194.0	198.5	40,372	7,888,562	195.40	41.61	41.61	41.83	41.40	42.36	189,187	41.697	-1.76%
2001-01-17	198.5	198.0	198.5	194.0	198.5	40,391	7,974,999	197.44	42.36	42.25	42.36	41.40	42.36	189,276	42.134	2.58%
2001-01-16	193.5	193.0	193.5	187.5	193.5	60,789	11,666,412	191.92	41.29	41.19	41.29	40.01	41.29	284,862	40.955	3.48%
2001-01-15	187.0	186.5	187.0	180.5	192.0	143,831	26,611,796	185.02	39.91	39.80	39.91	38.52	40.97	674,004	39.483	-3.61%
2001-01-12	194.0	193.5	195.0	192.5	196.0	121,556	23,551,484	193.75	41.40	41.29	41.61	41.08	41.83	569,622	41.346	-1.77%
2001-01-11	197.5	197.0	197.5	193.0	207.0	138,149	27,284,045	197.50	42.15	42.04	42.15	41.19	44.17	647,378	42.145	-4.13%
2001-01-10	206.0	205.0	207.0	205.0	209.0	41,154	8,497,508	206.48	43.96	43.75	44.17	43.75	44.60	192,851	44.063	-0.48%
2001-01-09	207.0	206.0	207.0	204.0	207.0	58,978	12,123,496	205.56	44.17	43.96	44.17	43.53	44.17	276,376	43.866	-0.96%
2001-01-08	209.0	208.0	209.0	204.0	209.0	94,137	19,409,290	206.18	44.60	44.39	44.60	43.53	44.60	441,134	43.999	0.00%
2001-01-05	209.0	208.0	209.0	204.0	227.0	196,630	41,256,788	209.82	44.60	44.39	44.60	43.53	48.44	921,425	44.775	-7.93%
2001-01-04	227.0	227.0	228.0	223.0	232.0	103,192	23,386,196	226.63	48.44	48.44	48.65	47.59	49.51	483,566	48.362	-1.73%
2001-01-03	231.0	231.0	232.0	230.0	233.0	40,970	9,487,643	231.58	49.29	49.29	49.51	49.08	49.72	191,989	49.418	-2.12%
2001-01-02	236.0	236.0	237.0	234.0	237.0	47,245	11,123,761	235.45	50.36	50.36	50.58	49.94	50.58	221,394	50.244	0.00%
2000-12-29	236.0	236.0	237.0	234.0	239.0	109,214	25,719,357	235.50	50.36	50.36	50.58	49.94	51.00	511,786	50.254	3.06%
2000-12-28	229.0	227.0	229.0	225.0	230.0	54,897	12,458,100	226.94	48.87	48.44	48.87	48.01	49.08	257,252	48.428	0.00%
2000-12-27	229.0	229.0	230.0	229.0	231.0	58,528	13,442,828	229.68	48.87	48.87	49.08	48.87	49.29	274,267	49.014	0.88%
2000-12-22	227.0	225.0	227.0	222.0	229.0	38,828	8,675,996	223.45	48.44	48.01	48.44	47.37	48.87	181,951	47.683	0.44%
2000-12-21	226.0	225.0	227.0	221.0	230.0	90,479	20,460,710	226.14	48.23	48.01	48.44	47.16	49.08	423,992	48.257	-2.59%
2000-12-20	232.0	232.0	233.0	226.0	233.0	89,644	20,609,694	229.91	49.51	49.51	49.72	48.23	49.72	420,079	49.061	0.87%
2000-12-19	230.0	229.0	231.0	223.0	231.0	96,364	21,851,919	226.76	49.08	48.87	49.29	47.59	49.29	451,570	48.391	5.02%
2000-12-18	219.0	219.0	220.0	216.0	220.0	94,021	20,566,973	218.75	46.73	46.73	46.95	46.09	46.95	440,590	46.680	4.29%
2000-12-15	210.0	209.0	210.0	208.0	210.0	41,428	8,655,740	208.93	44.81	44.60	44.81	44.39	44.81	194,135	44.586	-1.87%
2000-12-14	214.0	213.0	214.0	212.0	214.0	52,067	11,098,257	213.15	45.67	45.45	45.67	45.24	45.67	243,990	45.486	0.00%
2000-12-13	214.0	213.0	214.0	210.0	214.0	99,810	21,227,986	212.68	45.67	45.45	45.67	44.81	45.67	467,718	45.386	2.88%
2000-12-12	208.0	208.0	209.0	204.0	208.0	47,280	9,770,562	206.65	44.39	44.39	44.60	43.53	44.39	221,558	44.099	2.46%
2000-12-11	203.0	202.0	203.0	200.0	203.0	42,284	8,519,393	201.48	43.32	43.11	43.32	42.68	43.32	198,146	42.995	0.00%
2000-12-08	203.0	203.0	204.0	201.0	205.0	51,396	10,429,602	202.93	43.32	43.32	43.53	42.89	43.75	240,846	43.304	-2.87%
2000-12-07	209.0	210.0	211.0	203.0	213.0	203,258	42,531,061	209.25	44.60	44.81	45.03	43.32	45.45	952,484	44.653	5.56%
2000-12-06	198.0	197.5	198.0	197.5	201.0	67,723	13,508,272	199.46	42.25	42.15	42.25	42.15	42.89	317,356	42.565	-0.50%
2000-12-05	199.0	197.5	199.5	195.0	199.5	78,032	15,427,948	197.71	42.47	42.15	42.57	41.61	42.57	365,665	42.192	1.27%
2000-12-04	196.5	196.0	196.5	194.0	196.5	70,280	13,705,661	195.02	41.93	41.83	41.93	41.40	41.93	329,338	41.616	0.51%
2000-12-01	195.5	195.5	196.0	191.0	197.5	178,241	34,790,607	195.19	41.72	41.72	41.83	40.76	42.15	835,252	41.653	3.17%
2000-11-30	189.5	189.5	190.0	186.0	190.0	120,822	22,819,057	188.87	40.44	40.44	40.55	39.69	40.55	566,182	40.303	2.43%
2000-11-29	185.0	185.0	185.5	184.0	185.5	24,057	4,449,844	184.97	39.48	39.48	39.59	39.27	39.59	112,733	39.472	-0.54%
2000-11-28	186.0	186.0	186.5	185.0	186.5	25,949	4,820,617	185.77	39.69	39.69	39.80	39.48	39.80	121,599	39.643	0.27%
2000-11-27	185.5	184.5	185.5	179.0	186.0	55,396	10,200,538	184.14	39.59	39.37	39.59	38.20	39.69	259,590	39.295	3.92%
2000-11-24	178.5	178.0	178.5	178.0	181.0	12,250	2,195,650	179.24	38.09	37.98	38.09	37.98	38.62	57,405	38.249	-0.28%
2000-11-23	179.0	178.5	179.0	177.5	180.0	26,327	4,689,127	178.11	38.20	38.09	38.20	37.88	38.41	123,371	38.008	-2.19%
2000-11-22	183.0	182.5	183.0	182.0	183.5	30,473	5,560,890	182.49	39.05	38.95	39.05	38.84	39.16	142,799	38.942	0.00%
2000-11-21	183.0	182.5	183.0	182.5	185.5	16,562	3,029,687	182.93	39.05	38.95	39.05	38.95	39.59	77,611	39.037	-1.35%
2000-11-20	185.5	185.0	185.5	183.0	185.5	24,293	4,465,465	183.82	39.59	39.48	39.59	39.05	39.59	113,839	39.226	0.54%
2000-11-17	184.5	184.5	185.0	182.5	186.0	45,928	8,470,108	184.42	39.37	39.37	39.48	38.95	39.69	215,222	39.355	1.66%
2000-11-16	182.0	182.5	184.0	182.0	184.0	67,993	12,386,969	182.18	38.73	38.84	39.16	38.73	39.16	319,509	38.769	-1.62%
2000-11-15	185.0	184.5	185.0	183.5	185.0	112,864	20,768,432	184.01	39.37	39.26	39.37	39.05	39.37	530,365	39.159	-1.86%
2000-11-14	188.5	187.0	188.5	184.5	189.5	193,211	35,855,409	185.58	40.11	39.79	40.11	39.26	40.33	907,927	39.491	-0.79%
2000-11-13	190.0	190.0	191.0	183.0	190.0	179,682	33,301,422	185.34	40.43	40.43	40.65	38.94	40.43	844,353	39.440	3.54%
2000-11-10	183.5	183.5	185.0	182.5	187.0	127,657	23,572,086	184.65	39.05	39.05	39.37	38.84	39.79	599,879	39.295	-1.08%
2000-11-09	185.5	185.5	186.0	184.5	186.5	107,350	19,881,950	185.21	39.48	39.48	39.58	39.26	39.69	504,454	39.413	0.00%
2000-11-08	185.5	185.5	188.0	185.0	190.0	89,131	16,545,268	185.63	39.48	39.48	40.01	39.37	40.43	418,840	39.503	-2.37%
2000-11-07	190.0	189.5	190.0	183.5	190.0	99,407	18,571,173	186.82	40.43	40.33	40.43	39.05	40.43	467,128	39.756	3.54%
2000-11-06	183.5	183.5	185.0	182.5	187.5	116,216	21,525,984	185.22	39.05	39.05	39.37	38.84	39.90	546,116	39.416	-1.34%
2000-11-03	186.0	185.5	186.0	184.5	187.5	101,874	18,870,042	185.23	39.58	39.48	39.58	39.26	39.90	478,721	39.418	0.54%
2000-11-02	185.0	184.5	185.0	184.5	190.0	129,484	24,211,943	186.99	39.37	39.26	39.37	39.26	40.43	608,465	39.792	-5.13%
2000-11-01	195.0	194.5	195.0	193.5	196.5	113,622	22,102,376	194.53	41.50	41.39	41.50	41.18	41.82	533,927	41.396	2.63%
2000-10-31	190.0	189.0	190.0	188.0	191.0	169,008	32,145,267	190.20	40.43	40.22	40.43	40.01	40.65	794,194	40.475	1.06%
2000-10-30	188.0	185.5	188.0	184.5	188.0	131,430	24,367,122	185.40	40.01	39.48	40.01	39.26	40.01	617,609	39.454	0.00%
2000-10-27	188.0	187.0	187.5	186.5	188.0	123,819	23,159,591	187.04	40.01	39.79	39.90	39.69	40.01	581,844	39.804	0.00%
2000-10-26	188.0	187.0	188.5	181.0	188.0	154,302	28,343,520	183.69	40.01	39.79	40.11	38.52	40.01	725,088	39.090	4.74%
2000-10-25	179.5	179.5	180.0	178.0	182.0	79,936	14,281,494	178.66	38.20	38.20	38.30	37.88	38.73	375,631	38.020	-0.83%
2000-10-24	181.0	180.5	181.0	180.5	182.0	67,992	12,298,036	180.87	38.52	38.41	38.52	38.41	38.73	319,505	38.491	0.56%
2000-10-23	180.0	178.5	-	178.0	181.5	63,442	11,337,082	178.70	38.30	37.99	-	37.88	38.62	298,123	38.028	1.41%
2000-10-20	177.5	177.0	177.5	176.0	178.0	51,266	9,087,350	177.26	37.77	37.67	37.77	37.45	37.88	240,907	37.721	1.14%
2000-10-19	175.5	174.5	175.5	174.0	175.5	105,970	18,477,940	174.37	37.35	37.13	37.35	37.03	37.35	497,969	37.107	0.29%
2000-10-18	175.0	175.0	175.5	172.0	175.0	60,273	10,445,382	173.30	37.24	37.24	37.35	36.60	37.24	283,232	36.879	-0.28%
2000-10-17	175.5	174.5	176.0	174.0	176.0	77,913	13,561,950	174.07	37.35	37.13	37.45	37.03	37.45	366,125	37.042	2.03%
2000-10-16	172.0	170.5	172.0	170.5	178.0	96,691	16,623,952	171.93	36.60	36.28	36.60	36.28	37.88	454,365	36.587	0.00%
2000-10-13	172.0	172.0	173.0	169.0	173.0	75,890	13,005,183	171.37	36.60	36.60	36.82	35.96	36.82	356,618	36.468	-5.49%
2000-10-12	182.0	181.5	182.0	179.0	182.0	156,132	28,316,188	181.36	38.73	38.62	38.73	38.09	38.73	733,688	38.594	4.60%
2000-10-11	174.0	174.0	176.0	173.0	179.0	104,075	18,212,195	174.99	37.03	37.03	37.45	36.82	38.09	489,064	37.239	-3.06%
2000-10-10	179.5	178.5	179.5	175.0	180.5	279,344	50,047,455	179.16	38.20	37.99	38.20	37.24	38.41	1,312,679	38.126	2.57%
2000-10-09	175.0	178.0	179.0	170.0	184.0	278,790	49,476,330	177.47	37.24	37.88	38.09	36.18	39.16	1,310,076	37.766	6.06%
2000-10-05	165.0	165.0	165.5	163.5	166.0	105,149	17,363,466	165.13	35.11	35.11	35.22	34.79	35.33	494,111	35.141	3.77%
2000-10-04	159.0	159.5	160.0	158.5	160.0	45,655	7,243,369	158.65	33.84	33.94	34.05	33.73	34.05	214,540	33.762	-1.85%
2000-10-03	162.0	161.5	162.5	161.5	164.0	52,014	8,403,247	161.56	34.47	34.37	34.58	34.37	34.90	244,422	34.380	-0.92%
2000-09-29	163.5	163.0	163.5	163.0	163.5	72,660	11,847,114	163.05	34.79	34.69	34.79	34.69	34.79	341,440	34.697	3.15%
2000-09-28	158.5	157.0	158.5	156.5	159.0	45,283	7,103,865	156.88	33.73	33.41	33.73	33.30	33.84	212,792	33.384	-0.63%
2000-09-27	159.5	159.0	159.5	159.0	159.5	50,601	8,046,357	159.02	33.94	33.84	33.94	33.84	33.94	237,782	33.839	0.31%
2000-09-26	159.0	159.0	159.5	159.0	160.5	39,623	6,299,361	158.98	33.84	33.84	33.94	33.84	34.16	186,194	33.832	-0.63%
2000-09-25	160.0	160.0	160.5	159.5	160.5	62,510	10,002,542	160.02	34.05	34.05	34.16	33.94	34.16	293,744	34.052	1.91%
2000-09-22	157.0	156.5	157.5	156.5	159.0	51,827	8,194,956	158.12	33.41	33.30	33.52	33.30	33.84	243,543	33.649	0.32%
2000-09-21	156.5	156.5	157.0	156.5	157.0	41,436	6,486,127	156.53	33.30	33.30	33.41	33.30	33.41	194,714	33.311	-0.32%
2000-09-20	157.0	156.5	157.0	156.5	157.0	42,771	6,694,597	156.52	33.41	33.30	33.41	33.30	33.41	200,987	33.309	0.00%
2000-09-19	157.0	157.0	157.5	156.5	158.0	86,872	13,633,332	156.94	33.41	33.41	33.52	33.30	33.62	408,224	33.397	-2.18%
2000-09-18	160.5	160.5	161.0	159.0	160.5	76,165	12,189,157	160.04	34.16	34.16	34.26	33.84	34.16	357,911	34.056	0.94%
2000-09-15	159.0	159.0	160.0	159.0	160.0	43,498	6,926,821	159.24	33.84	33.84	34.05	33.84	34.05	204,404	33.888	0.95%
2000-09-14	157.5	157.5	158.0	157.5	158.0	39,886	6,284,825	157.57	33.52	33.52	33.62	33.52	33.62	187,430	33.532	0.96%
2000-09-12	156.0	156.0	156.5	153.0	157.0	38,058	5,947,477	156.27	33.20	33.20	33.30	32.56	33.41	178,840	33.256	2.97%
2000-09-11	151.5	151.0	152.0	151.0	153.0	105,741	16,041,804	151.71	32.24	32.13	32.35	32.13	32.56	496,893	32.284	-0.66%
2000-09-08	152.5	152.5	155.0	151.0	158.0	63,122	9,692,543	153.55	32.45	32.45	32.98	32.13	33.62	296,620	32.677	-4.09%
2000-09-07	159.0	158.5	160.0	158.0	160.0	35,821	5,665,559	158.16	33.84	33.73	34.05	33.62	34.05	168,328	33.658	-0.31%
2000-09-06	159.5	159.5	160.5	158.0	160.5	34,676	5,522,967	159.27	33.94	33.94	34.16	33.62	34.16	162,948	33.894	-1.54%
2000-09-05	162.0	162.0	163.0	159.5	162.0	77,861	12,435,663	159.72	34.47	34.47	34.69	33.94	34.47	365,880	33.988	0.62%
2000-09-04	161.0	160.0	161.0	159.0	166.5	84,306	13,545,405	160.67	34.26	34.05	34.26	33.84	35.43	396,166	34.191	-3.30%
2000-09-01	166.5	166.5	167.5	165.5	168.0	104,345	17,397,300	166.73	35.43	35.43	35.64	35.22	35.75	490,333	35.481	3.10%
2000-08-31	161.5	161.5	162.0	157.0	162.5	131,430	21,216,634	161.43	34.37	34.37	34.47	33.41	34.58	617,609	34.353	4.53%
2000-08-30	154.5	154.0	154.5	154.0	154.5	95,625	14,727,460	154.01	32.88	32.77	32.88	32.77	32.88	449,356	32.775	-0.32%
2000-08-29	155.0	155.0	155.5	155.0	156.0	117,581	18,287,381	155.53	32.98	32.98	33.09	32.98	33.20	552,531	33.097	1.31%
2000-08-28	153.0	152.5	153.0	151.0	153.0	182,530	27,699,127	151.75	32.56	32.45	32.56	32.13	32.56	857,736	32.293	4.44%
2000-08-25	146.5	146.0	147.0	146.0	146.5	47,542	6,940,098	145.98	31.18	31.07	31.28	31.07	31.18	223,407	31.065	0.34%
2000-08-24	146.0	146.0	146.5	146.0	146.5	52,433	7,654,347	145.98	31.07	31.07	31.18	31.07	31.18	246,390	31.066	-0.34%
2000-08-23	146.5	146.0	146.5	146.0	147.0	47,008	6,864,538	146.03	31.18	31.07	31.18	31.07	31.28	220,898	31.076	1.40%
2000-08-22	145.0	145.0	145.5	143.5	147.0	60,226	8,667,179	143.91	30.74	30.74	30.85	30.43	31.17	284,047	30.513	-1.36%
2000-08-21	147.0	147.0	148.0	147.0	148.5	69,606	10,245,105	147.19	31.17	31.17	31.38	31.17	31.49	328,287	31.208	-1.01%
2000-08-18	148.5	148.0	148.5	147.5	148.5	75,835	11,189,536	147.55	31.49	31.38	31.49	31.27	31.49	357,665	31.285	-0.67%
2000-08-17	149.5	149.5	150.0	146.0	150.0	142,629	21,286,992	149.25	31.70	31.70	31.80	30.96	31.80	672,689	31.645	3.10%
2000-08-16	145.0	145.0	145.5	144.0	149.0	96,584	14,004,224	145.00	30.74	30.74	30.85	30.53	31.59	455,525	30.743	-2.68%
2000-08-15	149.0	148.5	149.0	148.0	150.0	275,041	41,019,509	149.14	31.59	31.49	31.59	31.38	31.80	1,297,191	31.622	3.47%
2000-08-14	144.0	143.0	144.0	144.0	146.5	198,460	28,770,039	144.97	30.53	30.32	30.53	30.53	31.06	936,008	30.737	1.77%
2000-08-11	141.5	141.0	142.0	141.0	142.0	105,192	14,873,210	141.39	30.00	29.90	30.11	29.90	30.11	496,123	29.979	2.17%
2000-08-10	138.5	138.5	139.0	138.5	139.5	70,056	9,729,505	138.88	29.37	29.37	29.47	29.37	29.58	330,409	29.447	2.21%
2000-08-09	135.5	135.5	136.5	135.5	136.0	33,423	4,534,979	135.68	28.73	28.73	28.94	28.73	28.84	157,635	28.769	0.00%
2000-08-08	135.5	135.5	136.0	135.5	136.5	54,950	7,471,248	135.96	28.73	28.73	28.84	28.73	28.94	259,164	28.828	-0.37%
2000-08-07	136.0	136.0	137.0	136.0	137.5	62,260	8,505,469	136.61	28.84	28.84	29.05	28.84	29.15	293,640	28.966	0.37%
2000-08-04	135.5	135.5	136.0	135.5	136.0	33,886	4,597,062	135.66	28.73	28.73	28.84	28.73	28.84	159,818	28.764	-0.37%
2000-08-03	136.0	136.0	136.5	135.5	136.5	29,716	4,044,407	136.10	28.84	28.84	28.94	28.73	28.94	140,151	28.857	0.00%
2000-08-02	136.0	136.0	136.5	136.0	137.0	26,094	3,547,860	135.96	28.84	28.84	28.94	28.84	29.05	123,069	28.828	0.37%
2000-08-01	135.5	134.5	135.0	134.5	136.0	43,365	5,839,183	134.65	28.73	28.52	28.62	28.52	28.84	204,525	28.550	0.00%
2000-07-31	135.5	135.5	137.0	134.5	136.0	48,862	6,619,126	135.47	28.73	28.73	29.05	28.52	28.84	230,451	28.723	0.74%
2000-07-28	134.5	134.0	138.0	134.0	140.0	50,659	6,883,666	135.88	28.52	28.41	29.26	28.41	29.68	238,926	28.811	-3.93%
2000-07-27	140.0	140.0	140.5	140.0	141.0	88,354	12,374,102	140.05	29.68	29.68	29.79	29.68	29.90	416,709	29.695	0.00%
2000-07-26	140.0	139.5	140.0	138.5	140.5	77,494	10,794,993	139.30	29.68	29.58	29.68	29.37	29.79	365,489	29.536	1.08%
2000-07-25	138.5	138.5	139.5	138.0	139.0	65,632	9,090,959	138.51	29.37	29.37	29.58	29.26	29.47	309,544	29.369	0.36%
2000-07-24	138.0	137.5	138.0	136.5	138.0	69,309	9,509,615	137.21	29.26	29.15	29.26	28.94	29.26	326,886	29.092	0.73%
2000-07-21	137.0	137.0	138.0	137.0	138.0	49,035	6,725,265	137.15	29.05	29.05	29.26	29.05	29.26	231,267	29.080	0.74%
2000-07-20	136.0	136.0	137.0	135.5	137.0	48,880	6,633,136	135.70	28.84	28.84	29.05	28.73	29.05	230,535	28.773	-1.45%
2000-07-19	138.0	138.0	138.5	137.5	138.0	59,264	8,160,248	137.69	29.26	29.26	29.37	29.15	29.26	279,510	29.195	0.00%
2000-07-18	138.0	138.0	138.5	137.0	138.5	68,945	9,513,081	137.98	29.26	29.26	29.37	29.05	29.37	325,169	29.256	-1.43%
2000-07-17	140.0	138.5	140.0	140.0	141.0	104,369	14,646,026	140.33	29.68	29.37	29.68	29.68	29.90	492,241	29.754	-0.71%
2000-07-14	141.0	141.0	141.5	139.0	142.0	84,287	11,903,257	141.22	29.90	29.90	30.00	29.47	30.11	397,527	29.943	1.81%
2000-07-13	138.5	138.5	139.0	138.0	139.0	78,543	10,856,377	138.22	29.37	29.37	29.47	29.26	29.47	370,437	29.307	1.09%
2000-07-12	137.0	136.5	137.0	136.5	137.5	71,293	9,765,855	136.98	29.05	28.94	29.05	28.94	29.15	336,243	29.044	1.86%
2000-07-11	134.5	134.5	135.5	134.5	135.5	43,201	5,824,881	134.83	28.52	28.52	28.73	28.52	28.73	203,751	28.588	-0.74%
2000-07-10	135.5	135.5	136.5	135.5	138.0	39,695	5,383,413	135.62	28.73	28.73	28.94	28.73	29.26	187,216	28.755	0.37%
2000-07-07	135.0	135.0	136.0	130.0	135.5	31,648	4,254,362	134.43	28.62	28.62	28.84	27.56	28.73	149,263	28.502	3.85%
2000-07-06	130.0	130.0	130.5	129.0	131.0	46,449	6,038,042	129.99	27.56	27.56	27.67	27.35	27.78	219,070	27.562	-1.89%
2000-07-05	132.5	132.5	133.0	131.5	135.0	34,993	4,683,282	133.83	28.09	28.09	28.20	27.88	28.62	165,039	28.377	-1.85%
2000-07-04	135.0	134.5	135.0	134.0	136.0	38,181	5,124,778	134.22	28.62	28.52	28.62	28.41	28.84	180,075	28.459	-0.74%
2000-07-03	136.0	136.0	136.5	136.0	136.5	32,723	4,452,260	136.06	28.84	28.84	28.94	28.84	28.94	154,333	28.848	-0.37%
2000-06-30	136.5	136.5	137.5	136.0	138.0	23,797	3,246,102	136.41	28.94	28.94	29.15	28.84	29.26	112,235	28.922	-1.44%
2000-06-29	138.5	138.5	139.0	138.5	141.0	35,011	4,855,899	138.70	29.37	29.37	29.47	29.37	29.90	165,124	29.408	0.00%
2000-06-28	138.5	138.5	140.0	138.0	142.0	42,331	5,878,640	138.87	29.37	29.37	29.68	29.26	30.11	199,648	29.445	-3.15%
2000-06-27	143.0	143.0	143.5	143.0	143.5	48,535	6,940,235	142.99	30.32	30.32	30.43	30.32	30.43	228,908	30.319	0.70%
2000-06-26	142.0	142.0	143.0	141.0	143.0	56,689	8,099,759	142.88	30.11	30.11	30.32	29.90	30.32	267,365	30.295	-1.39%
2000-06-23	144.0	143.0	144.0	143.0	144.0	42,677	6,124,157	143.50	30.53	30.32	30.53	30.32	30.53	201,280	30.426	-1.03%
2000-06-22	145.5	145.5	146.0	143.0	146.5	73,659	10,750,575	145.95	30.85	30.85	30.96	30.32	31.06	347,402	30.946	1.75%
2000-06-21	143.0	143.0	143.5	142.5	144.0	56,993	8,132,296	142.69	30.32	30.32	30.43	30.21	30.53	268,799	30.254	-0.69%
2000-06-20	144.0	144.0	144.5	144.0	144.5	71,410	10,281,931	143.98	30.53	30.53	30.64	30.53	30.64	336,795	30.529	0.70%
2000-06-19	143.0	142.5	143.0	142.0	143.5	55,530	7,914,106	142.52	30.32	30.21	30.32	30.11	30.43	261,899	30.218	2.14%
2000-06-16	140.0	140.0	141.0	139.0	142.0	39,572	5,539,780	139.99	29.68	29.68	29.90	29.47	30.11	186,636	29.682	0.00%
2000-06-15	140.0	139.5	140.0	139.0	140.0	67,052	9,356,466	139.54	29.68	29.58	29.68	29.47	29.68	316,241	29.586	-1.06%
2000-06-14	141.5	141.5	142.0	141.5	142.0	59,690	8,449,101	141.55	30.00	30.00	30.11	30.00	30.11	281,519	30.013	-0.70%
2000-06-13	142.5	142.5	144.0	140.0	145.0	71,757	10,289,042	143.39	30.21	30.21	30.53	29.68	30.74	338,432	30.402	-1.72%
2000-06-12	145.0	143.5	146.0	141.5	145.0	88,116	12,585,142	142.82	30.74	30.43	30.96	30.00	30.74	415,586	30.283	4.32%
2000-06-09	139.0	138.5	139.5	138.0	140.0	66,010	9,156,107	138.71	29.47	29.37	29.58	29.26	29.68	311,327	29.410	0.36%
2000-06-08	138.5	138.5	139.0	136.0	140.0	83,271	11,523,354	138.38	29.37	29.37	29.47	28.84	29.68	392,736	29.341	-2.46%
2000-06-07	142.0	142.5	143.0	136.0	142.5	178,242	24,626,674	138.16	30.11	30.21	30.32	28.84	30.21	840,653	29.295	7.17%
2000-06-05	132.5	132.0	133.0	131.5	136.0	79,091	10,490,336	132.64	28.09	27.99	28.20	27.88	28.84	373,021	28.123	-2.93%
2000-06-02	136.5	136.5	137.0	136.5	137.0	80,786	11,022,462	136.44	28.94	28.94	29.05	28.94	29.05	381,016	28.929	1.11%
2000-06-01	135.0	135.0	135.5	135.0	137.0	130,406	17,688,006	135.64	28.62	28.62	28.73	28.62	29.05	615,041	28.759	2.27%
2000-05-31	132.0	131.5	132.0	131.0	132.0	51,844	6,793,426	131.04	27.99	27.88	27.99	27.78	27.99	244,515	27.783	1.56%
2000-05-30	130.5	130.5	131.0	128.0	133.0	109,351	14,417,588	131.85	27.56	27.56	27.66	27.03	28.09	517,833	27.842	5.24%
2000-05-29	124.0	124.0	125.0	124.0	130.0	99,120	12,460,992	125.72	26.19	26.19	26.40	26.19	27.45	469,384	26.548	-4.62%
2000-05-26	130.0	130.0	132.0	130.0	134.0	152,323	20,178,678	132.47	27.45	27.45	27.87	27.45	28.30	721,328	27.974	-5.11%
2000-05-25	137.0	136.0	137.0	132.0	137.5	183,284	24,993,918	136.37	28.93	28.72	28.93	27.87	29.04	867,944	28.797	4.18%
2000-05-24	131.5	130.5	131.5	128.5	132.0	164,205	21,413,354	130.41	27.77	27.56	27.77	27.14	27.87	777,595	27.538	3.95%
2000-05-23	126.5	126.0	126.5	126.5	127.5	116,024	14,681,026	126.53	26.71	26.61	26.71	26.71	26.92	549,433	26.720	0.00%
2000-05-22	126.5	126.5	127.0	125.0	127.5	162,132	20,520,017	126.56	26.71	26.71	26.82	26.40	26.92	767,779	26.726	2.85%
2000-05-19	123.0	123.0	123.5	122.0	123.0	60,459	7,387,487	122.19	25.97	25.97	26.08	25.76	25.97	286,305	25.803	3.36%
2000-05-18	119.0	119.0	120.0	119.0	121.5	70,970	8,515,578	119.99	25.13	25.13	25.34	25.13	25.66	336,080	25.338	-4.80%
2000-05-17	125.0	125.0	125.5	123.0	126.0	137,464	17,163,257	124.86	26.40	26.40	26.50	25.97	26.61	650,963	26.366	3.31%
2000-05-16	121.0	121.0	124.0	121.0	123.5	100,504	12,194,980	121.34	25.55	25.55	26.19	25.55	26.08	475,938	25.623	1.68%
2000-05-15	119.0	119.0	119.5	119.0	120.0	78,916	9,410,272	119.24	25.13	25.13	25.23	25.13	25.34	373,708	25.181	-0.42%
2000-05-12	119.5	119.5	120.0	119.0	119.5	73,738	8,775,046	119.00	25.23	25.23	25.34	25.13	25.23	349,187	25.130	0.00%
2000-05-10	119.5	119.5	120.0	118.0	120.5	122,019	14,629,057	119.89	25.23	25.23	25.34	24.92	25.45	577,823	25.318	1.27%
2000-05-09	118.0	118.0	118.5	118.0	118.5	88,735	10,469,508	117.99	24.92	24.92	25.02	24.92	25.02	420,206	24.915	-0.84%
2000-05-08	119.0	119.0	119.5	119.0	121.0	116,038	13,935,109	120.09	25.13	25.13	25.23	25.13	25.55	549,500	25.360	-0.83%
2000-05-05	120.0	120.0	120.5	120.0	121.0	107,684	12,998,802	120.71	25.34	25.34	25.45	25.34	25.55	509,939	25.491	0.00%
2000-05-04	120.0	120.0	121.0	119.0	121.0	87,934	10,549,901	119.98	25.34	25.34	25.55	25.13	25.55	416,413	25.335	0.42%
2000-05-03	119.5	119.5	120.0	119.0	120.0	79,419	9,469,473	119.23	25.23	25.23	25.34	25.13	25.34	376,090	25.179	0.42%
2000-05-02	119.0	119.0	120.0	119.0	121.0	70,323	8,396,251	119.40	25.13	25.13	25.34	25.13	25.55	333,016	25.213	-2.46%
2000-04-28	122.0	122.0	122.5	121.5	122.5	116,556	14,216,220	121.97	25.76	25.76	25.87	25.66	25.87	551,953	25.756	-1.21%
2000-04-27	123.5	123.5	124.0	121.0	124.5	134,807	16,508,460	122.46	26.08	26.08	26.19	25.55	26.29	638,381	25.860	1.23%
2000-04-26	122.0	122.0	122.5	119.5	123.5	131,772	16,197,042	122.92	25.76	25.76	25.87	25.23	26.08	624,008	25.956	3.39%
2000-04-25	118.0	118.0	118.5	118.0	119.0	85,069	10,073,554	118.42	24.92	24.92	25.02	24.92	25.13	402,846	25.006	0.43%
2000-04-20	117.5	117.5	118.0	117.0	118.0	69,719	8,189,061	117.46	24.81	24.81	24.92	24.71	24.92	330,155	24.804	-1.67%
2000-04-19	119.5	119.5	120.0	119.0	120.0	153,960	18,401,146	119.52	25.23	25.23	25.34	25.13	25.34	729,080	25.239	3.46%
2000-04-18	115.5	115.5	116.0	115.0	116.0	66,201	7,615,561	115.04	24.39	24.39	24.50	24.28	24.50	313,496	24.292	1.32%
2000-04-17	114.0	114.0	114.5	114.0	114.0	141,502	16,125,183	113.96	24.07	24.07	24.18	24.07	24.07	670,085	24.064	-4.60%
2000-04-14	119.5	119.5	120.0	118.5	120.0	207,980	24,818,399	119.33	25.23	25.23	25.34	25.02	25.34	984,893	25.199	1.70%
2000-04-13	117.5	117.5	118.0	113.5	118.0	173,216	20,135,033	116.24	24.81	24.81	24.92	23.97	24.92	820,267	24.547	2.62%
2000-04-12	114.5	114.5	115.0	113.5	115.0	136,465	15,618,115	114.45	24.18	24.18	24.28	23.97	24.28	646,232	24.168	0.00%
2000-04-11	114.5	114.5	115.0	114.5	117.5	258,044	29,775,752	115.39	24.18	24.18	24.28	24.18	24.81	1,221,971	24.367	-2.55%
2000-04-10	117.5	117.5	118.0	117.0	119.0	257,642	30,215,406	117.28	24.81	24.81	24.92	24.71	25.13	1,220,068	24.765	0.43%
2000-04-07	117.0	117.0	120.0	112.0	120.0	372,579	43,708,515	117.31	24.71	24.71	25.34	23.65	25.34	1,764,354	24.773	5.41%
2000-04-06	111.0	111.0	112.0	111.0	112.0	292,251	32,609,677	111.58	23.44	23.44	23.65	23.44	23.65	1,383,959	23.563	0.00%
2000-04-05	111.0	111.0	111.5	109.0	112.0	352,969	39,254,199	111.21	23.44	23.44	23.55	23.02	23.65	1,671,490	23.485	0.45%
2000-04-03	110.5	111.0	111.5	110.0	112.0	381,172	42,281,174	110.92	23.33	23.44	23.55	23.23	23.65	1,805,046	23.424	2.31%
2000-03-31	108.0	108.0	108.5	106.5	109.5	268,292	29,033,377	108.22	22.81	22.81	22.91	22.49	23.12	1,270,501	22.852	0.93%
2000-03-30	107.0	106.5	107.0	106.0	108.5	354,516	38,030,722	107.28	22.60	22.49	22.60	22.38	22.91	1,678,816	22.653	2.88%
2000-03-29	104.0	104.0	104.5	104.0	106.0	270,358	28,371,113	104.94	21.96	21.96	22.07	21.96	22.38	1,280,285	22.160	-1.89%
2000-03-28	106.0	105.5	106.5	103.0	106.0	344,454	35,834,230	104.03	22.38	22.28	22.49	21.75	22.38	1,631,167	21.968	1.44%
2000-03-27	104.5	104.5	105.0	102.0	105.0	458,882	47,844,810	104.26	22.07	22.07	22.17	21.54	22.17	2,173,043	22.017	1.95%
2000-03-24	102.5	102.5	103.0	100.0	102.5	252,840	25,770,434	101.92	21.64	21.64	21.75	21.12	21.64	1,197,328	21.523	3.54%
2000-03-23	99.00	99.00	99.50	99.00	102.5	381,399	38,629,866	101.28	20.91	20.91	21.01	20.91	21.64	1,806,121	21.388	1.02%
2000-03-22	98.00	97.75	98.00	98.00	102.0	140,331	14,013,244	99.859	20.69	20.64	20.69	20.69	21.54	664,540	21.087	-4.85%
2000-03-21	103.0	102.5	103.0	102.0	104.5	573,666	59,342,797	103.44	21.75	21.64	21.75	21.54	22.07	2,716,604	21.844	1.98%
2000-03-20	101.0	100.0	101.0	96.50	103.5	504,530	51,220,098	101.52	21.33	21.12	21.33	20.38	21.86	2,389,210	21.438	4.66%
2000-03-17	96.50	96.25	97.00	94.00	98.50	262,426	25,583,244	97.487	20.38	20.33	20.48	19.85	20.80	1,242,722	20.586	3.53%
2000-03-16	93.75	93.75	94.00	92.50	93.75	96,328	8,943,826	92.848	19.68	19.68	19.74	19.42	19.68	458,801	19.494	1.63%
2000-03-15	92.25	92.25	92.75	92.25	93.00	103,382	9,558,312	92.456	19.37	19.37	19.47	19.37	19.53	492,398	19.412	-1.60%
2000-03-14	93.75	93.75	94.00	93.00	94.00	128,048	12,018,700	93.861	19.68	19.68	19.74	19.53	19.74	609,880	19.707	0.27%
2000-03-13	93.50	93.50	94.00	93.50	95.00	246,277	23,232,041	94.333	19.63	19.63	19.74	19.63	19.95	1,172,993	19.806	-1.84%
2000-03-10	95.25	95.25	95.50	93.75	96.00	236,735	22,579,545	95.379	20.00	20.00	20.05	19.68	20.16	1,127,545	20.025	2.70%
2000-03-09	92.75	92.75	93.00	92.50	93.00	149,326	13,849,101	92.744	19.47	19.47	19.53	19.42	19.53	711,225	19.472	0.27%
2000-03-08	92.50	92.50	92.75	91.50	93.00	161,815	14,922,590	92.220	19.42	19.42	19.47	19.21	19.53	770,709	19.362	1.09%
2000-03-07	91.50	91.50	92.00	91.50	92.25	184,364	16,915,143	91.749	19.21	19.21	19.32	19.21	19.37	878,107	19.263	0.00%
2000-03-06	91.50	91.50	91.75	89.25	92.25	165,010	15,135,842	91.727	19.21	19.21	19.26	18.74	19.37	785,926	19.259	1.39%
2000-03-03	90.25	90.25	90.50	87.00	90.50	141,673	12,682,955	89.523	18.95	18.95	19.00	18.27	19.00	674,774	18.796	2.85%
2000-03-02	87.75	87.50	88.00	87.50	89.00	74,819	6,566,254	87.762	18.42	18.37	18.48	18.37	18.69	356,355	18.426	-1.40%
2000-03-01	89.00	88.75	89.00	85.75	89.00	109,055	9,616,504	88.180	18.69	18.63	18.69	18.00	18.69	519,418	18.514	4.71%
2000-02-29	85.00	85.00	85.25	80.75	85.50	89,004	7,392,191	83.055	17.85	17.85	17.90	16.95	17.95	423,917	17.438	6.58%
2000-02-28	79.75	79.75	81.00	79.00	82.75	82,130	6,563,941	79.921	16.74	16.74	17.01	16.59	17.37	391,177	16.780	-3.63%
2000-02-25	82.75	82.50	82.75	82.50	83.00	65,733	5,428,577	82.585	17.37	17.32	17.37	17.32	17.43	313,080	17.339	-0.30%
2000-02-24	83.00	83.00	83.25	82.50	84.25	54,302	4,496,709	82.809	17.43	17.43	17.48	17.32	17.69	258,635	17.386	-1.48%
2000-02-23	84.25	83.25	84.25	83.00	86.00	61,488	5,130,301	83.436	17.69	17.48	17.69	17.43	18.06	292,861	17.518	-2.03%
2000-02-22	86.00	86.00	86.25	86.00	86.50	65,421	5,640,680	86.221	18.06	18.06	18.11	18.06	18.16	311,594	18.103	-1.15%
2000-02-21	87.00	87.00	87.25	87.00	89.50	106,308	9,320,899	87.678	18.27	18.27	18.32	18.27	18.79	506,334	18.409	-2.79%
2000-02-18	89.50	89.50	89.75	89.50	90.00	101,553	9,098,961	89.598	18.79	18.79	18.84	18.79	18.90	483,687	18.812	-1.10%
2000-02-17	90.50	90.50	90.75	90.00	91.00	109,801	9,934,050	90.473	19.00	19.00	19.05	18.90	19.11	522,971	18.995	0.28%
2000-02-16	90.25	90.00	90.25	89.50	90.50	107,675	9,659,598	89.711	18.95	18.90	18.95	18.79	19.00	512,845	18.835	0.00%
2000-02-15	90.25	90.00	90.25	89.00	90.50	109,383	9,829,884	89.867	18.95	18.90	18.95	18.69	19.00	520,980	18.868	1.12%
2000-02-14	89.25	89.25	89.50	89.00	89.75	144,399	12,903,199	89.358	18.74	18.74	18.79	18.69	18.84	687,758	18.761	-0.56%
2000-02-11	89.75	89.75	90.00	89.75	90.75	102,049	9,161,642	89.777	18.84	18.84	18.90	18.84	19.05	486,049	18.849	-1.10%
2000-02-10	90.75	90.75	91.00	90.00	91.00	80,773	7,326,031	90.699	19.05	19.05	19.11	18.90	19.11	384,714	19.043	0.83%
2000-02-09	90.00	90.00	90.50	90.00	91.25	92,340	8,332,222	90.234	18.90	18.90	19.00	18.90	19.16	439,806	18.945	-1.10%
2000-02-08	91.00	91.00	91.25	91.00	92.25	61,951	5,637,528	91.000	19.11	19.11	19.16	19.11	19.37	295,066	19.106	-1.36%
2000-02-03	92.25	92.00	92.25	92.00	92.50	50,831	4,686,096	92.190	19.37	19.32	19.37	19.32	19.42	242,103	19.356	0.54%
2000-02-02	91.75	91.75	92.00	91.75	92.50	40,274	3,699,653	91.862	19.26	19.26	19.32	19.26	19.42	191,821	19.287	-1.34%
2000-02-01	93.00	92.75	93.25	92.25	93.00	60,887	5,647,296	92.750	19.53	19.47	19.58	19.37	19.53	289,999	19.474	1.09%
2000-01-31	92.00	92.00	92.25	92.00	92.25	111,227	10,231,577	91.988	19.32	19.32	19.37	19.32	19.37	529,763	19.313	-2.13%
2000-01-28	94.00	94.00	94.25	93.75	94.25	121,607	11,426,307	93.961	19.74	19.74	19.79	19.68	19.79	579,202	19.728	1.62%
2000-01-27	92.50	92.50	92.75	92.50	93.00	88,353	8,171,066	92.482	19.42	19.42	19.47	19.42	19.53	420,816	19.417	0.27%
2000-01-26	92.25	92.25	93.00	92.00	93.00	83,002	7,674,424	92.461	19.37	19.37	19.53	19.32	19.53	395,330	19.413	0.54%
2000-01-25	91.75	91.75	92.00	91.50	93.00	92,586	8,510,118	91.916	19.26	19.26	19.32	19.21	19.53	440,978	19.298	-2.13%
2000-01-24	93.75	93.75	94.00	93.75	94.00	110,950	10,402,700	93.760	19.68	19.68	19.74	19.68	19.74	528,444	19.686	-0.79%
2000-01-21	94.50	94.50	94.75	94.50	94.75	107,417	10,159,244	94.578	19.84	19.84	19.89	19.84	19.89	511,616	19.857	0.53%
2000-01-20	94.00	94.00	94.25	94.00	96.00	103,310	9,714,060	94.028	19.74	19.74	19.79	19.74	20.16	492,055	19.742	-2.08%
2000-01-19	96.00	96.00	96.25	95.25	96.00	166,867	15,972,192	95.718	20.16	20.16	20.21	20.00	20.16	794,771	20.097	-1.29%
2000-01-18	97.25	97.25	97.50	94.50	97.50	249,167	24,014,806	96.380	20.42	20.42	20.47	19.84	20.47	1,186,757	20.236	2.91%
2000-01-17	94.50	94.50	94.75	94.00	94.75	166,790	15,755,820	94.465	19.84	19.84	19.89	19.74	19.89	794,404	19.834	0.27%
2000-01-14	94.25	94.25	94.50	94.25	94.50	132,372	12,471,795	94.218	19.79	19.79	19.84	19.79	19.84	630,474	19.782	0.27%
2000-01-13	94.00	94.00	94.25	94.00	95.00	129,463	12,193,964	94.189	19.74	19.74	19.79	19.74	19.95	616,619	19.776	-0.79%
2000-01-12	94.75	94.75	95.00	94.50	95.25	137,686	13,026,960	94.614	19.89	19.89	19.95	19.84	20.00	655,785	19.865	-0.52%
2000-01-11	95.25	95.25	95.50	94.50	95.75	193,166	18,384,680	95.176	20.00	20.00	20.05	19.84	20.10	920,030	19.983	1.06%
2000-01-10	94.25	94.25	94.50	94.25	94.75	163,601	15,431,439	94.324	19.79	19.79	19.84	19.79	19.89	779,215	19.804	-0.26%
2000-01-07	94.50	94.50	94.75	93.50	94.75	177,848	16,761,008	94.243	19.84	19.84	19.89	19.63	19.89	847,072	19.787	0.53%
2000-01-06	94.00	94.00	94.25	92.50	94.00	177,419	16,509,044	93.051	19.74	19.74	19.79	19.42	19.74	845,029	19.537	1.08%
2000-01-05	93.00	93.00	93.50	91.50	93.00	219,813	20,348,724	92.573	19.53	19.53	19.63	19.21	19.53	1,046,947	19.436	0.27%
2000-01-04	92.75	92.50	93.00	92.75	94.75	116,041	10,796,715	93.042	19.47	19.42	19.53	19.47	19.89	552,692	19.535	-4.13%
2000-01-03	96.75	96.75	97.00	95.25	97.25	175,659	16,967,098	96.591	20.31	20.31	20.37	20.00	20.42	836,646	20.280	1.57%
1999-12-30	95.25	95.25	95.50	94.00	97.00	134,908	12,818,778	95.019	20.00	20.00	20.05	19.74	20.37	642,553	19.950	2.14%
1999-12-29	93.25	93.00	93.25	93.00	93.50	166,618	15,539,570	93.265	19.58	19.53	19.58	19.53	19.63	793,585	19.581	0.27%
1999-12-28	93.00	93.00	93.25	93.00	93.75	135,652	12,641,035	93.187	19.53	19.53	19.58	19.53	19.68	646,097	19.565	-1.85%
1999-12-24	94.75	94.50	95.25	92.00	94.75	54,032	5,070,048	93.834	19.89	19.84	20.00	19.32	19.89	257,349	19.701	0.80%
1999-12-23	94.00	94.00	94.25	93.25	94.50	147,251	13,820,969	93.860	19.74	19.74	19.79	19.58	19.84	701,342	19.706	-0.27%
1999-12-22	94.25	94.00	95.00	93.50	96.50	87,103	8,342,637	95.779	19.79	19.74	19.95	19.63	20.26	414,863	20.109	-2.33%
1999-12-21	96.50	96.50	96.75	96.50	97.75	144,596	14,024,807	96.993	20.26	20.26	20.31	20.26	20.52	688,696	20.364	-1.03%
1999-12-20	97.50	97.50	98.00	96.75	97.50	184,034	17,857,010	97.031	20.47	20.47	20.58	20.31	20.47	876,535	20.372	1.04%
1999-12-17	96.50	96.50	96.75	96.00	96.75	182,217	17,552,456	96.327	20.26	20.26	20.31	20.16	20.31	867,881	20.224	0.52%
1999-12-16	96.00	95.75	96.00	95.50	96.00	141,801	13,544,590	95.518	20.16	20.10	20.16	20.05	20.16	675,384	20.055	0.52%
1999-12-15	95.50	95.50	95.75	95.50	96.00	173,061	16,539,116	95.568	20.05	20.05	20.10	20.05	20.16	824,272	20.065	0.26%
1999-12-14	95.25	95.25	95.50	95.25	96.50	230,247	21,995,190	95.529	20.00	20.00	20.05	20.00	20.26	1,096,643	20.057	-1.04%
1999-12-13	96.25	96.25	96.50	96.00	97.00	271,203	26,113,268	96.287	20.21	20.21	20.26	20.16	20.37	1,291,713	20.216	0.79%
1999-12-10	95.50	95.50	96.00	95.50	96.25	233,554	22,371,901	95.789	20.05	20.05	20.16	20.05	20.21	1,112,394	20.111	-1.04%
1999-12-09	96.50	96.25	96.50	96.00	97.25	224,510	21,669,526	96.519	20.26	20.21	20.26	20.16	20.42	1,069,318	20.265	-1.03%
1999-12-08	97.50	97.50	97.75	97.25	98.00	234,481	22,872,314	97.544	20.47	20.47	20.52	20.42	20.58	1,116,809	20.480	-0.51%
1999-12-07	98.00	98.00	98.25	98.00	98.50	271,931	26,676,048	98.099	20.58	20.58	20.63	20.58	20.68	1,295,180	20.596	-0.25%
1999-12-06	98.25	98.25	98.50	98.00	98.75	263,295	25,865,798	98.239	20.63	20.63	20.68	20.58	20.73	1,254,048	20.626	0.00%
1999-12-03	98.25	98.25	98.50	98.00	98.50	237,828	23,361,943	98.230	20.63	20.63	20.68	20.58	20.68	1,132,751	20.624	0.51%
1999-12-02	97.75	97.50	97.75	97.50	98.25	236,614	23,139,715	97.795	20.52	20.47	20.52	20.47	20.63	1,126,969	20.533	-0.51%
1999-12-01	98.25	98.25	98.50	98.00	98.50	235,223	23,063,273	98.049	20.63	20.63	20.68	20.58	20.68	1,120,343	20.586	-0.25%
1999-11-30	98.50	98.50	98.75	98.25	98.75	331,051	32,610,733	98.507	20.68	20.68	20.73	20.63	20.73	1,576,763	20.682	-0.25%
1999-11-29	98.75	98.75	99.00	98.25	99.50	354,915	34,973,457	98.540	20.73	20.73	20.79	20.63	20.89	1,690,424	20.689	-0.50%
1999-11-26	99.25	99.25	99.50	99.00	101.0	320,466	31,981,382	99.796	20.84	20.84	20.89	20.79	21.21	1,526,347	20.953	0.51%
1999-11-25	98.75	98.75	99.00	98.75	102.0	290,018	28,724,083	99.042	20.73	20.73	20.79	20.73	21.42	1,381,326	20.795	-0.50%
1999-11-24	99.25	99.25	99.50	99.00	99.50	258,765	25,651,056	99.129	20.84	20.84	20.89	20.79	20.89	1,232,472	20.813	-0.25%
1999-11-23	99.50	99.00	99.50	99.00	102.0	387,760	38,575,291	99.482	20.89	20.79	20.89	20.79	21.42	1,846,862	20.887	0.00%
1999-11-22	99.50	99.50	99.75	99.25	102.5	383,023	38,138,111	99.571	20.89	20.89	20.94	20.84	21.52	1,824,300	20.906	-2.45%
1999-11-19	102.0	101.5	102.0	101.0	103.0	349,009	35,527,221	101.79	21.42	21.31	21.42	21.21	21.63	1,662,295	21.372	-0.49%
1999-11-18	102.5	102.5	103.0	102.0	106.0	7,889,687	814,909,520	103.29	21.52	21.52	21.63	21.42	22.26	37,577,783	21.686	-3.76%
1999-11-17	106.5	106.0	106.5	105.0	110.0	183,618	19,492,389	106.16	22.36	22.26	22.36	22.05	23.10	874,554	22.288	-1.84%
1999-11-16	108.5	108.0	108.5	106.0	110.5	214,122	23,147,041	108.10	22.78	22.68	22.78	22.26	23.20	1,019,841	22.697	3.83%
1999-11-15	104.5	104.5	105.0	102.0	105.0	180,294	18,768,777	104.10	21.94	21.94	22.05	21.42	22.05	858,722	21.857	2.96%
1999-11-12	101.5	101.5	102.0	97.00	102.5	437,520	44,279,183	101.20	21.31	21.31	21.42	20.37	21.52	2,083,864	21.249	7.12%
1999-11-11	94.75	94.75	95.00	94.75	95.00	138,988	13,183,690	94.855	19.89	19.89	19.95	19.89	19.95	661,986	19.915	0.00%
1999-11-10	94.75	94.75	95.00	94.75	95.00	74,139	7,018,885	94.672	19.89	19.89	19.95	19.89	19.95	353,117	19.877	-0.26%
1999-11-09	95.00	95.00	95.25	94.75	95.00	82,200	7,787,698	94.741	19.95	19.95	20.00	19.89	19.95	391,510	19.891	-0.52%
1999-11-08	95.50	95.50	95.75	94.25	95.50	269,145	25,589,142	95.076	20.05	20.05	20.10	19.79	20.05	1,281,910	19.962	1.33%
1999-11-05	94.25	94.25	94.50	93.50	95.25	105,342	9,932,120	94.285	19.79	19.79	19.84	19.63	20.00	501,733	19.796	-0.26%
1999-11-04	94.50	94.50	94.75	94.00	94.75	96,701	9,128,943	94.404	19.84	19.84	19.89	19.74	19.89	460,577	19.821	1.07%
1999-11-03	93.50	93.50	93.75	93.00	94.00	108,992	10,201,846	93.602	19.63	19.63	19.68	19.53	19.74	519,118	19.652	0.81%
1999-11-02	92.75	92.75	93.00	92.75	93.25	77,751	7,218,266	92.838	19.47	19.47	19.53	19.47	19.58	370,320	19.492	-0.54%
1999-11-01	93.25	93.00	93.25	93.00	93.25	71,093	6,599,100	92.823	19.58	19.53	19.58	19.53	19.58	338,609	19.489	-1.32%
1999-10-29	94.50	94.50	94.75	94.50	96.00	102,288	9,667,760	94.515	19.84	19.84	19.89	19.84	20.16	487,187	19.844	-0.53%
1999-10-28	95.00	95.00	95.25	94.75	95.50	79,391	7,527,826	94.820	19.95	19.95	20.00	19.89	20.05	378,131	19.908	-1.04%
1999-10-27	96.00	95.00	96.25	93.00	96.00	135,842	12,791,190	94.162	20.16	19.95	20.21	19.53	20.16	647,002	19.770	3.23%
1999-10-26	93.00	93.00	93.25	90.50	93.50	173,491	16,090,835	92.747	19.53	19.53	19.58	19.00	19.63	826,320	19.473	2.76%
1999-10-25	90.50	90.50	91.00	90.50	91.75	107,341	9,812,922	91.418	19.00	19.00	19.11	19.00	19.26	511,254	19.194	-1.36%
1999-10-22	91.75	91.75	92.00	91.50	92.00	109,458	10,014,516	91.492	19.26	19.26	19.32	19.21	19.32	521,337	19.209	-0.27%
1999-10-21	92.00	92.00	92.25	91.00	92.25	112,297	10,305,426	91.769	19.32	19.32	19.37	19.11	19.37	534,859	19.268	0.00%
1999-10-20	92.00	-	93.00	88.50	92.50	134,645	12,124,558	90.048	19.32	-	19.53	18.58	19.42	641,301	18.906	3.95%
1999-10-19	88.50	88.50	88.75	87.00	88.50	93,654	8,272,209	88.327	18.58	18.58	18.63	18.27	18.58	446,065	18.545	1.72%
1999-10-15	87.00	87.00	88.50	87.00	89.25	207,769	18,422,631	88.669	18.27	18.27	18.58	18.27	18.74	989,583	18.617	-2.25%
1999-10-14	89.00	89.00	89.25	88.50	89.50	68,311	6,074,742	88.928	18.69	18.69	18.74	18.58	18.79	325,358	18.671	0.56%
1999-10-13	88.50	88.50	88.75	86.50	88.75	70,032	6,132,108	87.562	18.58	18.58	18.63	18.16	18.63	333,555	18.384	2.31%
1999-10-12	86.50	86.50	87.00	86.25	89.50	14,002	1,215,942	86.841	18.16	18.16	18.27	18.11	18.79	66,690	18.233	-3.35%
1999-10-11	89.50	89.50	89.75	89.50	90.50	52,255	4,676,525	89.494	18.79	18.79	18.84	18.79	19.00	248,885	18.790	-1.10%
1999-10-08	90.50	90.50	90.75	90.50	90.75	36,045	3,260,638	90.460	19.00	19.00	19.05	19.00	19.05	171,679	18.993	0.00%
1999-10-07	90.50	90.50	90.75	90.25	90.50	66,654	6,025,882	90.405	19.00	19.00	19.05	18.95	19.00	317,466	18.981	-0.28%
1999-10-06	90.75	90.50	90.75	89.75	90.75	104,896	9,442,345	90.016	19.05	19.00	19.05	18.84	19.05	499,609	18.899	1.11%
1999-10-05	89.75	89.75	90.00	89.50	90.25	70,671	6,341,133	89.728	18.84	18.84	18.90	18.79	18.95	336,599	18.839	0.28%
1999-10-04	89.50	89.50	89.75	89.50	90.00	66,208	5,934,221	89.630	18.79	18.79	18.84	18.79	18.90	315,342	18.818	-1.10%
1999-09-30	90.50	90.50	90.75	89.25	90.75	70,900	6,394,120	90.185	19.00	19.00	19.05	18.74	19.05	337,690	18.935	0.84%
1999-09-29	89.75	89.75	90.25	88.50	90.25	101,068	9,027,211	89.318	18.84	18.84	18.95	18.58	18.95	481,377	18.753	-0.83%
1999-09-28	90.50	90.50	90.75	90.50	91.75	102,966	9,345,572	90.764	19.00	19.00	19.05	19.00	19.26	490,417	19.056	-2.43%
1999-09-27	92.75	92.50	93.00	90.25	93.00	220,848	20,065,509	90.857	19.47	19.42	19.53	18.95	19.53	1,051,877	19.076

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.