STANDARD CHARTERED PLC: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02888	2002-10-31			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-10	0	222.0	221.8	222.4	220.0	224.4	475,660	105,707,052	222.23	222.0	221.8	222.4	220.0	224.4	475,660	222.23	0.27%
2026-07-09	0	221.4	220.8	221.4	214.2	221.4	649,136	141,328,727	217.72	221.4	220.8	221.4	214.2	221.4	649,136	217.72	0.18%
2026-07-08	0	221.0	220.4	221.0	219.0	224.4	1,008,631	224,136,859	222.22	221.0	220.4	221.0	219.0	224.4	1,008,631	222.22	-2.30%
2026-07-07	0	226.2	226.0	226.2	224.4	227.4	994,387	224,737,284	226.01	226.2	226.0	226.2	224.4	227.4	994,387	226.01	1.80%
2026-07-06	0	222.2	222.0	222.2	220.6	222.6	673,112	149,294,650	221.80	222.2	222.0	222.2	220.6	222.6	673,112	221.80	0.54%
2026-07-03	0	221.0	220.4	221.0	216.2	221.4	1,821,584	400,553,756	219.89	221.0	220.4	221.0	216.2	221.4	1,821,584	219.89	2.41%
2026-07-02	0	215.8	215.2	215.8	211.6	215.8	1,248,135	267,276,684	214.14	215.8	215.2	215.8	211.6	215.8	1,248,135	214.14	1.98%
2026-06-30	0	211.6	211.6	212.0	210.4	213.2	769,915	162,916,145	211.60	211.6	211.6	212.0	210.4	213.2	769,915	211.60	0.28%
2026-06-29	0	211.0	210.8	211.0	208.6	212.0	517,543	108,905,513	210.43	211.0	210.8	211.0	208.6	212.0	517,543	210.43	0.09%
2026-06-26	0	210.8	210.6	210.8	208.0	213.0	523,746	110,126,923	210.27	210.8	210.6	210.8	208.0	213.0	523,746	210.27	-0.28%
2026-06-25	0	211.4	211.0	211.4	207.8	211.8	661,353	138,916,765	210.05	211.4	211.0	211.4	207.8	211.8	661,353	210.05	-0.47%
2026-06-24	0	212.4	212.4	212.6	212.0	215.6	1,231,372	263,737,900	214.18	212.4	212.4	212.6	212.0	215.6	1,231,372	214.18	-1.21%
2026-06-23	0	215.0	214.8	215.0	210.2	216.0	1,536,582	328,141,377	213.55	215.0	214.8	215.0	210.2	216.0	1,536,582	213.55	1.42%
2026-06-22	0	212.0	212.0	212.2	208.8	213.6	710,331	149,695,934	210.74	212.0	212.0	212.2	208.8	213.6	710,331	210.74	0.47%
2026-06-18	0	211.0	211.0	211.2	209.2	212.4	951,138	200,493,844	210.79	211.0	211.0	211.2	209.2	212.4	951,138	210.79	0.19%
2026-06-17	0	210.6	210.0	210.6	207.2	211.0	543,269	113,748,126	209.38	210.6	210.0	210.6	207.2	211.0	543,269	209.38	1.15%
2026-06-16	0	208.2	208.0	208.2	203.0	208.8	662,397	136,135,689	205.52	208.2	208.0	208.2	203.0	208.8	662,397	205.52	0.68%
2026-06-15	0	206.8	206.8	207.0	204.2	208.8	1,463,828	302,222,137	206.46	206.8	206.8	207.0	204.2	208.8	1,463,828	206.46	3.56%
2026-06-12	0	199.7	199.6	199.7	196.2	199.9	1,848,644	366,001,929	197.98	199.7	199.6	199.7	196.2	199.9	1,848,644	197.98	3.36%
2026-06-11	0	193.2	193.1	193.2	184.3	194.5	2,093,705	394,341,551	188.35	193.2	193.1	193.2	184.3	194.5	2,093,705	188.35	2.06%
2026-06-10	0	189.3	189.3	189.4	184.3	191.9	2,649,717	497,310,005	187.68	189.3	189.3	189.4	184.3	191.9	2,649,717	187.68	-4.83%
2026-06-09	0	198.9	198.9	199.0	198.5	203.0	831,671	167,072,782	200.89	198.9	198.9	199.0	198.5	203.0	831,671	200.89	-1.83%
2026-06-08	0	202.6	202.6	202.8	196.8	203.0	992,558	198,762,008	200.25	202.6	202.6	202.8	196.8	203.0	992,558	200.25	0.60%
2026-06-05	0	201.4	201.4	201.6	199.8	207.2	3,123,105	629,344,796	201.51	201.4	201.4	201.6	199.8	207.2	3,123,105	201.51	-4.91%
2026-06-04	0	211.8	211.6	211.8	208.2	212.8	1,148,781	242,072,104	210.72	211.8	211.6	211.8	208.2	212.8	1,148,781	210.72	-2.40%
2026-06-03	0	217.0	217.0	217.2	216.0	218.0	949,127	206,148,904	217.20	217.0	217.0	217.2	216.0	218.0	949,127	217.20	0.84%
2026-06-02	0	215.2	215.2	215.4	209.2	216.0	1,152,360	245,225,051	212.80	215.2	215.2	215.4	209.2	216.0	1,152,360	212.80	2.18%
2026-06-01	0	210.6	210.4	210.6	207.2	211.0	812,586	170,780,391	210.17	210.6	210.4	210.6	207.2	211.0	812,586	210.17	1.94%
2026-05-29	0	206.6	206.6	206.8	202.8	208.0	1,574,366	323,098,327	205.22	206.6	206.6	206.8	202.8	208.0	1,574,366	205.22	0.10%
2026-05-28	0	206.4	205.8	206.6	204.2	208.6	584,052	120,320,334	206.01	206.4	205.8	206.6	204.2	208.6	584,052	206.01	-1.34%
2026-05-27	0	209.2	209.2	209.4	206.2	209.2	968,601	201,004,186	207.52	209.2	209.2	209.4	206.2	209.2	968,601	207.52	0.87%
2026-05-26	0	207.4	207.4	207.6	204.0	208.0	1,640,798	338,587,521	206.36	207.4	207.4	207.6	204.0	208.0	1,640,798	206.36	1.67%
2026-05-22	0	204.0	204.0	204.2	202.8	206.0	1,878,784	383,815,084	204.29	204.0	204.0	204.2	202.8	206.0	1,878,784	204.29	1.69%
2026-05-21	0	200.6	200.4	200.8	200.0	204.4	982,065	198,635,520	202.26	200.6	200.4	200.8	200.0	204.4	982,065	202.26	1.31%
2026-05-20	0	198.0	198.0	198.2	196.1	198.9	755,626	149,778,825	198.22	198.0	198.0	198.2	196.1	198.9	755,626	198.22	-1.59%
2026-05-19	0	201.2	201.2	201.4	197.3	205.2	1,951,342	393,600,226	201.71	201.2	201.2	201.4	197.3	205.2	1,951,342	201.71	2.34%
2026-05-18	0	196.6	196.6	196.7	193.3	197.5	626,695	122,172,298	194.95	196.6	196.6	196.7	193.3	197.5	626,695	194.95	-0.71%
2026-05-15	0	198.0	197.9	198.0	196.3	200.0	454,972	89,961,282	197.73	198.0	197.9	198.0	196.3	200.0	454,972	197.73	-0.70%
2026-05-14	0	199.4	199.4	199.5	195.6	200.2	1,102,430	218,837,718	198.50	199.4	199.4	199.5	195.6	200.2	1,102,430	198.50	0.66%
2026-05-13	0	198.1	198.1	198.4	194.2	198.9	490,184	96,449,989	196.76	198.1	198.1	198.4	194.2	198.9	490,184	196.76	2.11%
2026-05-12	0	194.0	194.0	194.1	193.7	200.6	1,013,751	199,009,429	196.31	194.0	194.0	194.1	193.7	200.6	1,013,751	196.31	-4.43%
2026-05-11	0	203.0	202.6	203.0	198.6	203.6	662,772	132,950,144	200.60	203.0	202.6	203.0	198.6	203.6	662,772	200.60	2.01%
2026-05-08	0	199.0	198.9	199.0	198.4	201.0	953,211	189,905,293	199.23	199.0	198.9	199.0	198.4	201.0	953,211	199.23	-2.26%
2026-05-07	0	203.6	203.2	203.6	201.0	203.8	859,806	174,165,674	202.56	203.6	203.2	203.6	201.0	203.8	859,806	202.56	0.99%
2026-05-06	0	201.6	201.4	201.6	194.0	202.0	1,464,429	291,000,601	198.71	201.6	201.4	201.6	194.0	202.0	1,464,429	198.71	4.89%
2026-05-05	0	192.2	192.2	192.8	192.2	197.0	465,810	90,737,877	194.80	192.2	192.2	192.8	192.2	197.0	465,810	194.80	-2.44%
2026-05-04	0	197.0	197.0	197.1	196.6	201.0	951,876	188,798,862	198.34	197.0	197.0	197.1	196.6	201.0	951,876	198.34	3.25%
2026-04-30	0	190.8	190.8	191.0	187.4	197.0	2,973,296	572,820,634	192.66	190.8	190.8	191.0	187.4	197.0	2,973,296	192.66	1.92%
2026-04-29	0	187.2	187.1	187.2	185.6	188.6	997,593	186,866,301	187.32	187.2	187.1	187.2	185.6	188.6	997,593	187.32	0.70%
2026-04-28	0	185.9	185.9	186.3	184.3	187.7	937,296	174,034,506	185.68	185.9	185.9	186.3	184.3	187.7	937,296	185.68	0.49%
2026-04-27	0	185.0	185.0	185.1	183.4	185.4	635,554	117,226,504	184.45	185.0	185.0	185.1	183.4	185.4	635,554	184.45	1.09%
2026-04-24	0	183.0	183.0	183.2	182.2	185.1	853,634	156,116,068	182.88	183.0	183.0	183.2	182.2	185.1	853,634	182.88	-1.88%
2026-04-23	0	186.5	186.4	186.5	186.0	190.8	885,544	165,712,976	187.13	186.5	186.4	186.5	186.0	190.8	885,544	187.13	-2.86%
2026-04-22	0	192.0	191.8	192.0	190.4	192.6	720,240	138,167,128	191.83	192.0	191.8	192.0	190.4	192.6	720,240	191.83	-0.21%
2026-04-21	0	192.4	192.1	192.4	189.8	192.4	427,328	81,793,245	191.41	192.4	192.1	192.4	189.8	192.4	427,328	191.41	1.10%
2026-04-20	0	190.3	190.3	190.4	185.7	191.1	1,229,413	232,601,828	189.20	190.3	190.3	190.4	185.7	191.1	1,229,413	189.20	1.55%
2026-04-17	0	187.4	187.4	187.6	186.4	189.5	1,031,392	193,081,541	187.20	187.4	187.4	187.6	186.4	189.5	1,031,392	187.20	-1.42%
2026-04-16	0	190.1	190.1	190.2	187.3	190.1	1,072,539	203,030,735	189.30	190.1	190.1	190.2	187.3	190.1	1,072,539	189.30	1.82%
2026-04-15	0	186.7	186.2	186.7	185.2	188.5	1,612,115	301,239,724	186.86	186.7	186.2	186.7	185.2	188.5	1,612,115	186.86	1.69%
2026-04-14	0	183.6	183.5	183.6	178.5	184.2	1,569,616	284,764,565	181.42	183.6	183.5	183.6	178.5	184.2	1,569,616	181.42	3.15%
2026-04-13	0	178.0	177.9	178.0	174.9	179.2	1,543,367	273,239,650	177.04	178.0	177.9	178.0	174.9	179.2	1,543,367	177.04	-1.93%
2026-04-10	0	181.5	181.4	181.5	178.0	183.0	2,235,902	405,219,924	181.23	181.5	181.4	181.5	178.0	183.0	2,235,902	181.23	1.57%
2026-04-09	0	178.7	177.6	178.7	176.6	180.0	1,343,663	240,166,135	178.74	178.7	177.6	178.7	176.6	180.0	1,343,663	178.74	0.96%
2026-04-08	0	177.0	177.0	177.1	171.3	177.5	3,001,238	524,692,954	174.83	177.0	177.0	177.1	171.3	177.5	3,001,238	174.83	8.26%
2026-04-02	0	163.5	163.4	163.5	161.5	168.6	795,649	130,246,190	163.70	163.5	163.4	163.5	161.5	168.6	795,649	163.70	-2.15%
2026-04-01	0	167.1	167.0	167.1	162.9	168.2	3,048,189	506,177,463	166.06	167.1	167.0	167.1	162.9	168.2	3,048,189	166.06	4.44%
2026-03-31	0	160.0	160.0	160.1	156.0	160.0	1,914,042	304,255,847	158.96	160.0	160.0	160.1	156.0	160.0	1,914,042	158.96	0.50%
2026-03-30	0	159.2	159.1	159.2	156.1	159.6	1,001,761	158,612,990	158.33	159.2	159.1	159.2	156.1	159.6	1,001,761	158.33	-2.63%
2026-03-27	0	163.5	163.3	163.5	162.0	164.8	737,274	120,596,462	163.57	163.5	163.3	163.5	162.0	164.8	737,274	163.57	-1.68%
2026-03-26	0	166.3	166.3	166.5	165.6	169.8	560,135	93,458,376	166.85	166.3	166.3	166.5	165.6	169.8	560,135	166.85	-1.89%
2026-03-25	0	169.5	168.7	169.5	165.0	169.5	1,674,116	281,125,061	167.92	169.5	168.7	169.5	165.0	169.5	1,674,116	167.92	3.04%
2026-03-24	0	164.5	164.5	164.6	159.8	164.8	1,236,259	200,734,775	162.37	164.5	164.5	164.6	159.8	164.8	1,236,259	162.37	5.65%
2026-03-23	0	155.7	155.5	155.7	154.2	158.8	1,430,598	222,887,209	155.80	155.7	155.5	155.7	154.2	158.8	1,430,598	155.80	-4.18%
2026-03-20	0	162.5	162.5	162.8	160.9	163.7	1,197,149	194,517,129	162.48	162.5	162.5	162.8	160.9	163.7	1,197,149	162.48	0.43%
2026-03-19	0	161.8	161.7	161.8	161.8	165.6	648,305	105,930,359	163.40	161.8	161.7	161.8	161.8	165.6	648,305	163.40	-2.88%
2026-03-18	0	166.6	166.3	166.6	163.8	167.4	788,419	130,829,272	165.94	166.6	166.3	166.6	163.8	167.4	788,419	165.94	3.37%
2026-03-17	0	165.0	164.8	165.0	163.1	167.9	1,754,615	291,003,282	165.85	161.2	161.0	161.2	159.3	164.0	1,796,394	161.99	0.30%
2026-03-16	0	164.5	164.5	164.9	159.8	166.5	2,523,657	412,984,602	163.65	160.7	160.7	161.1	156.1	162.6	2,583,748	159.84	0.00%
2026-03-13	0	164.5	164.4	164.5	164.4	171.5	3,200,869	532,301,015	166.30	160.7	160.6	160.7	160.6	167.5	3,277,085	162.43	-5.13%
2026-03-12	0	173.4	173.4	173.5	171.9	178.2	871,071	150,983,337	173.33	169.4	169.4	169.5	167.9	174.1	891,812	169.30	-1.08%
2026-03-11	0	175.3	175.2	175.3	174.2	180.0	1,141,351	202,034,855	177.01	171.2	171.1	171.2	170.1	175.8	1,168,528	172.90	-1.79%
2026-03-10	0	178.5	178.5	178.6	174.1	178.6	1,449,307	256,477,040	176.97	174.3	174.3	174.4	170.1	174.4	1,483,817	172.85	5.62%
2026-03-09	0	169.0	169.0	171.3	167.1	172.1	3,601,363	610,415,086	169.50	165.1	165.1	167.3	163.2	168.1	3,687,115	165.55	-5.22%
2026-03-06	0	178.3	178.3	178.7	176.3	180.4	857,099	153,292,341	178.85	174.2	174.2	174.5	172.2	176.2	877,507	174.69	-1.05%
2026-03-05	0	180.2	180.1	180.2	180.0	185.0	1,679,995	306,457,598	182.42	176.0	175.9	176.0	175.8	180.7	1,719,998	178.17	1.98%
2026-03-04	0	176.7	176.7	176.9	173.0	178.9	2,453,111	432,359,314	176.25	172.6	172.6	172.8	169.0	174.7	2,511,522	172.15	-0.73%
2026-03-03	0	178.0	178.0	178.5	178.0	188.0	2,756,297	500,874,383	181.72	173.9	173.9	174.3	173.9	183.6	2,821,928	177.49	-4.09%
2026-03-02	0	185.6	185.6	185.8	185.6	194.2	3,299,450	623,624,109	189.01	181.3	181.3	181.5	181.3	189.7	3,378,014	184.61	-6.50%
2026-02-27	0	198.5	198.4	198.5	194.3	201.8	2,142,298	428,522,276	200.03	193.9	193.8	193.9	189.8	197.1	2,193,309	195.38	2.16%
2026-02-26	0	194.3	194.2	194.3	193.2	197.5	1,622,161	316,965,799	195.40	189.8	189.7	189.8	188.7	192.9	1,660,786	190.85	0.36%
2026-02-25	0	193.6	193.5	193.6	189.7	197.4	2,957,154	573,637,381	193.98	189.1	189.0	189.1	185.3	192.8	3,027,567	189.47	-2.17%
2026-02-24	0	197.9	197.9	198.0	187.0	201.8	2,790,231	549,645,284	196.99	193.3	193.3	193.4	182.7	197.1	2,856,670	192.41	3.07%
2026-02-23	0	192.0	192.0	192.1	190.2	192.6	726,019	139,148,064	191.66	187.5	187.5	187.6	185.8	188.1	743,306	187.20	1.69%
2026-02-20	0	188.8	188.6	188.8	188.2	190.0	309,175	58,445,676	189.04	184.4	184.2	184.4	183.8	185.6	316,537	184.64	1.45%
2026-02-16	0	186.1	186.1	186.2	183.8	186.1	319,889	59,247,977	185.21	181.8	181.8	181.9	179.5	181.8	327,506	180.91	0.11%
2026-02-13	0	185.9	185.8	185.9	185.0	190.0	1,941,654	362,265,564	186.58	181.6	181.5	181.6	180.7	185.6	1,987,887	182.24	-4.18%
2026-02-12	0	194.0	194.0	194.7	192.9	195.6	1,719,640	334,309,269	194.41	189.5	189.5	190.2	188.4	191.1	1,760,587	189.89	-1.12%
2026-02-11	0	196.2	196.0	196.2	192.4	198.5	2,219,059	436,038,164	196.50	191.6	191.4	191.6	187.9	193.9	2,271,897	191.93	-0.91%
2026-02-10	0	198.0	198.0	198.4	189.0	205.0	4,263,245	834,412,448	195.72	193.4	193.4	193.8	184.6	200.2	4,364,758	191.17	-1.98%
2026-02-09	0	202.0	201.8	202.0	199.5	203.2	566,066	114,473,849	202.23	197.3	197.1	197.3	194.9	198.5	579,545	197.52	2.59%
2026-02-06	0	196.9	196.8	196.9	193.6	198.3	806,709	158,144,741	196.04	192.3	192.2	192.3	189.1	193.7	825,918	191.48	-2.14%
2026-02-05	0	201.2	201.2	201.4	197.3	201.2	937,508	186,454,709	198.88	196.5	196.5	196.7	192.7	196.5	959,831	194.26	-1.08%
2026-02-04	0	203.4	203.2	203.4	200.8	206.0	877,773	179,000,365	203.93	198.7	198.5	198.7	196.1	201.2	898,674	199.18	-0.39%
2026-02-03	0	204.2	204.2	204.4	200.6	204.4	1,367,348	277,538,448	202.98	199.5	199.5	199.6	195.9	199.6	1,399,906	198.26	4.45%
2026-02-02	0	195.5	195.5	195.7	193.3	199.0	906,349	177,420,137	195.75	191.0	191.0	191.1	188.8	194.4	927,930	191.20	-1.41%
2026-01-30	0	198.3	198.3	198.4	197.8	202.0	946,542	188,826,186	199.49	193.7	193.7	193.8	193.2	197.3	969,080	194.85	-1.34%
2026-01-29	0	201.0	201.0	201.2	198.2	202.0	1,028,135	206,355,294	200.71	196.3	196.3	196.5	193.6	197.3	1,052,616	196.04	0.70%
2026-01-28	0	199.6	199.5	199.6	198.0	202.0	1,397,296	280,853,938	201.00	195.0	194.9	195.0	193.4	197.3	1,430,567	196.32	1.11%
2026-01-27	0	197.4	197.3	197.4	193.8	198.0	847,383	165,878,487	195.75	192.8	192.7	192.8	189.3	193.4	867,560	191.20	1.86%
2026-01-26	0	193.8	193.8	193.9	190.6	194.0	1,055,300	203,149,831	192.50	189.3	189.3	189.4	186.2	189.5	1,080,428	188.03	-0.36%
2026-01-23	0	194.5	194.2	194.5	192.5	195.0	609,636	118,110,198	193.74	190.0	189.7	190.0	188.0	190.5	624,152	189.23	0.26%
2026-01-22	0	194.0	194.0	194.3	192.2	194.5	400,724	77,477,463	193.34	189.5	189.5	189.8	187.7	190.0	410,266	188.85	1.41%
2026-01-21	0	191.3	191.2	191.3	190.5	192.6	669,636	128,097,321	191.29	186.9	186.8	186.9	186.1	188.1	685,581	186.84	-1.09%
2026-01-20	0	193.4	193.4	194.0	193.3	195.6	663,276	128,873,106	194.30	188.9	188.9	189.5	188.8	191.1	679,069	189.78	-0.67%
2026-01-19	0	194.7	194.6	194.7	193.6	195.7	871,816	169,890,997	194.87	190.2	190.1	190.2	189.1	191.1	892,575	190.34	0.62%
2026-01-16	0	193.5	193.5	193.6	192.3	194.0	563,687	108,867,907	193.14	189.0	189.0	189.1	187.8	189.5	577,109	188.64	-0.36%
2026-01-15	0	194.2	194.1	194.2	190.8	194.2	679,319	130,314,375	191.83	189.7	189.6	189.7	186.4	189.7	695,494	187.37	1.04%
2026-01-14	0	192.2	192.2	192.3	189.8	192.2	389,046	74,348,052	191.10	187.7	187.7	187.8	185.4	187.7	398,310	186.66	0.31%
2026-01-13	0	191.6	191.6	191.7	187.6	191.6	736,537	139,321,842	189.16	187.1	187.1	187.2	183.2	187.1	754,075	184.76	2.84%
2026-01-12	0	186.3	186.2	186.3	186.3	188.7	812,653	152,239,462	187.34	182.0	181.9	182.0	182.0	184.3	832,003	182.98	-1.69%
2026-01-09	0	189.5	189.4	189.5	188.3	190.6	513,664	97,331,577	189.48	185.1	185.0	185.1	183.9	186.2	525,895	185.08	0.80%
2026-01-08	0	188.0	188.0	188.1	188.0	190.4	796,169	150,208,480	188.66	183.6	183.6	183.7	183.6	186.0	815,127	184.28	-2.34%
2026-01-07	0	192.5	192.4	192.5	192.1	197.2	742,677	143,614,957	193.37	188.0	187.9	188.0	187.6	192.6	760,361	188.88	-2.43%
2026-01-06	0	197.3	197.3	197.4	192.5	199.0	1,152,360	227,697,856	197.59	192.7	192.7	192.8	188.0	194.4	1,179,799	193.00	1.91%
2026-01-05	0	193.6	193.5	193.6	190.6	195.3	1,134,600	218,809,402	192.85	189.1	189.0	189.1	186.2	190.8	1,161,616	188.37	0.89%
2026-01-02	0	191.9	191.8	192.0	188.5	192.5	446,781	85,608,463	191.61	187.4	187.3	187.5	184.1	188.0	457,419	187.16	1.64%
2025-12-31	0	188.8	188.8	189.0	187.0	191.0	585,981	111,282,960	189.91	184.4	184.4	184.6	182.7	186.6	599,934	185.49	-0.21%
2025-12-30	0	189.2	189.2	189.4	187.6	189.3	295,936	55,850,136	188.72	184.8	184.8	185.0	183.2	184.9	302,983	184.33	0.11%
2025-12-29	0	189.0	188.9	189.0	187.5	191.0	484,746	91,399,224	188.55	184.6	184.5	184.6	183.1	186.6	496,288	184.17	-0.16%
2025-12-24	0	189.3	189.3	189.9	187.1	191.0	316,921	60,229,441	190.05	184.9	184.9	185.5	182.7	186.6	324,467	185.63	0.37%
2025-12-23	0	188.6	188.2	188.6	187.1	188.6	282,445	52,991,895	187.62	184.2	183.8	184.2	182.7	184.2	289,170	183.25	0.37%
2025-12-22	0	187.9	187.9	188.0	187.0	189.5	746,604	140,427,536	188.09	183.5	183.5	183.6	182.7	185.1	764,381	183.71	0.37%
2025-12-19	0	187.2	187.1	187.2	183.6	189.0	1,698,108	318,076,798	187.31	182.8	182.7	182.8	179.3	184.6	1,738,542	182.96	1.74%
2025-12-18	0	184.0	183.9	184.0	182.5	184.3	385,910	70,972,001	183.91	179.7	179.6	179.7	178.3	180.0	395,099	179.63	-0.05%
2025-12-17	0	184.1	184.1	184.2	182.0	184.1	424,392	77,564,405	182.77	179.8	179.8	179.9	177.8	179.8	434,497	178.52	0.60%
2025-12-16	0	183.0	182.8	183.0	181.5	185.0	876,707	159,935,027	182.43	178.7	178.5	178.7	177.3	180.7	897,582	178.18	1.10%
2025-12-15	0	181.0	181.0	181.1	180.2	182.4	935,160	169,382,076	181.13	176.8	176.8	176.9	176.0	178.2	957,427	176.91	-1.15%
2025-12-12	0	183.1	183.1	183.2	178.3	183.1	1,802,541	327,055,195	181.44	178.8	178.8	178.9	174.2	178.8	1,845,462	177.22	3.45%
2025-12-11	0	177.0	177.0	177.1	175.8	178.2	1,005,005	177,994,050	177.11	172.9	172.9	173.0	171.7	174.1	1,028,935	172.99	1.49%
2025-12-10	0	174.4	174.3	174.4	169.2	174.4	882,102	151,433,014	171.67	170.3	170.2	170.3	165.3	170.3	903,106	167.68	2.23%
2025-12-09	0	170.6	170.6	170.7	169.9	171.8	839,512	143,206,901	170.58	166.6	166.6	166.7	165.9	167.8	859,502	166.62	1.25%
2025-12-08	0	168.5	168.5	168.6	167.2	170.3	904,285	152,116,264	168.22	164.6	164.6	164.7	163.3	166.3	925,817	164.30	-1.98%
2025-12-05	0	171.9	171.9	172.0	170.7	172.0	570,582	97,784,930	171.38	167.9	167.9	168.0	166.7	168.0	584,168	167.39	-0.41%
2025-12-04	0	172.6	172.4	172.6	170.9	173.5	553,481	95,160,116	171.93	168.6	168.4	168.6	166.9	169.5	566,660	167.93	-1.09%
2025-12-03	0	174.5	174.5	174.6	173.9	175.5	639,550	111,490,390	174.33	170.4	170.4	170.5	169.9	171.4	654,778	170.27	1.04%
2025-12-02	0	172.7	172.3	172.7	171.0	173.0	435,477	74,858,650	171.90	168.7	168.3	168.7	167.0	169.0	445,846	167.90	-0.17%
2025-12-01	0	173.0	172.6	173.0	170.8	173.0	901,957	155,406,138	172.30	169.0	168.6	169.0	166.8	169.0	923,434	168.29	1.47%
2025-11-28	0	170.5	170.4	170.5	168.7	170.9	1,373,535	233,039,855	169.66	166.5	166.4	166.5	164.8	166.9	1,406,240	165.72	1.73%
2025-11-27	0	167.6	167.6	167.7	166.4	169.0	1,288,424	215,729,175	167.44	163.7	163.7	163.8	162.5	165.1	1,319,103	163.54	1.70%
2025-11-26	0	164.8	164.8	164.9	163.1	165.1	1,228,676	201,213,019	163.76	161.0	161.0	161.1	159.3	161.3	1,257,932	159.96	0.92%
2025-11-25	0	163.3	163.3	163.5	159.8	164.3	1,235,903	199,633,987	161.53	159.5	159.5	159.7	156.1	160.5	1,265,331	157.77	0.74%
2025-11-24	0	162.1	162.0	162.1	158.2	162.1	831,327	133,051,665	160.05	158.3	158.2	158.3	154.5	158.3	851,122	156.33	3.25%
2025-11-21	0	157.0	156.9	157.0	157.0	159.1	549,025	86,618,242	157.77	153.3	153.3	153.3	153.3	155.4	562,098	154.10	-2.06%
2025-11-20	0	160.3	160.0	160.3	159.0	161.4	675,825	108,308,219	160.26	156.6	156.3	156.6	155.3	157.6	691,917	156.53	0.82%
2025-11-19	0	159.0	158.9	159.0	158.8	161.0	389,374	62,011,096	159.26	155.3	155.2	155.3	155.1	157.3	398,645	155.55	-1.43%
2025-11-18	0	161.3	161.2	161.3	161.1	163.9	812,647	131,936,726	162.35	157.5	157.5	157.5	157.4	160.1	831,997	158.58	-2.42%
2025-11-17	0	165.3	165.3	165.5	163.8	166.1	613,362	101,165,990	164.94	161.5	161.5	161.7	160.0	162.2	627,967	161.10	-0.54%
2025-11-14	0	166.2	166.2	166.3	166.2	170.1	754,668	127,206,046	168.56	162.3	162.3	162.4	162.3	166.1	772,637	164.64	-1.36%
2025-11-13	0	168.5	168.4	168.5	168.0	170.0	472,100	79,720,476	168.86	164.6	164.5	164.6	164.1	166.0	483,341	164.94	-0.18%
2025-11-12	0	168.8	168.6	168.8	166.8	169.4	589,687	99,333,591	168.45	164.9	164.7	164.9	162.9	165.5	603,728	164.53	-0.06%
2025-11-11	0	168.9	168.6	168.9	166.3	170.2	1,082,513	183,055,221	169.10	165.0	164.7	165.0	162.4	166.2	1,108,289	165.17	1.56%
2025-11-10	0	166.3	166.2	166.3	163.5	167.0	698,435	115,771,483	165.76	162.4	162.3	162.4	159.7	163.1	715,066	161.90	1.84%
2025-11-07	0	163.3	163.2	163.5	162.0	164.1	610,802	99,614,420	163.09	159.5	159.4	159.7	158.2	160.3	625,346	159.29	0.12%
2025-11-06	0	163.1	162.9	163.1	160.0	163.6	786,846	127,539,330	162.09	159.3	159.1	159.3	156.3	159.8	805,582	158.32	1.05%
2025-11-05	0	161.4	161.3	161.4	159.6	162.1	503,796	81,307,864	161.39	157.6	157.5	157.6	155.9	158.3	515,792	157.64	-0.37%
2025-11-04	0	162.0	161.9	162.0	160.6	165.9	1,705,305	280,276,785	164.36	158.2	158.1	158.2	156.9	162.0	1,745,910	160.53	0.87%
2025-11-03	0	160.6	160.5	160.6	158.5	160.6	745,036	118,982,894	159.70	156.9	156.8	156.9	154.8	156.9	762,776	155.99	1.77%
2025-10-31	0	157.8	157.8	158.2	157.8	160.6	644,619	102,584,237	159.14	154.1	154.1	154.5	154.1	156.9	659,968	155.44	-1.07%
2025-10-30	0	159.5	159.4	159.5	152.8	159.5	1,877,921	295,832,682	157.53	155.8	155.7	155.8	149.2	155.8	1,922,636	153.87	4.25%
2025-10-28	0	153.0	153.0	153.1	149.5	153.8	1,083,402	164,481,543	151.82	149.4	149.4	149.5	146.0	150.2	1,109,199	148.29	3.73%
2025-10-27	0	147.5	147.4	147.5	146.5	148.0	383,625	56,475,600	147.22	144.1	144.0	144.1	143.1	144.6	392,760	143.79	1.37%
2025-10-24	0	145.5	145.4	145.5	144.4	145.9	345,602	50,102,722	144.97	142.1	142.0	142.1	141.0	142.5	353,831	141.60	0.69%
2025-10-23	0	144.5	144.0	144.5	143.6	145.3	575,900	82,988,037	144.10	141.1	140.7	141.1	140.3	141.9	589,613	140.75	0.07%
2025-10-22	0	144.4	144.4	144.5	143.0	147.0	551,234	79,347,133	143.94	141.0	141.0	141.1	139.7	143.6	564,359	140.60	-0.62%
2025-10-21	0	145.3	145.2	145.3	145.1	147.5	498,955	72,919,961	146.15	141.9	141.8	141.9	141.7	144.1	510,836	142.75	-0.75%
2025-10-20	0	146.4	146.4	146.7	144.0	146.8	534,435	77,855,043	145.68	143.0	143.0	143.3	140.7	143.4	547,160	142.29	3.10%
2025-10-17	0	142.0	141.9	142.0	141.3	148.2	1,688,627	243,832,786	144.40	138.7	138.6	138.7	138.0	144.8	1,728,835	141.04	-5.08%
2025-10-16	0	149.6	149.6	149.7	148.1	150.9	379,402	56,640,966	149.29	146.1	146.1	146.2	144.7	147.4	388,436	145.82	-1.12%
2025-10-15	0	151.3	151.3	151.4	148.0	151.5	392,741	59,103,412	150.49	147.8	147.8	147.9	144.6	148.0	402,093	146.99	2.86%
2025-10-14	0	147.1	147.1	147.2	146.1	151.4	689,108	102,112,257	148.18	143.7	143.7	143.8	142.7	147.9	705,516	144.73	-2.90%
2025-10-13	0	151.5	151.5	151.6	148.5	151.7	862,797	129,177,451	149.72	148.0	148.0	148.1	145.0	148.2	883,341	146.24	0.07%
2025-10-10	0	151.4	150.9	151.4	149.8	155.3	943,126	142,247,734	150.83	147.9	147.4	147.9	146.3	151.7	965,583	147.32	-2.51%
2025-10-09	0	155.3	155.2	155.3	153.4	158.5	2,657,317	415,212,126	156.25	151.7	151.6	151.7	149.8	154.8	2,720,591	152.62	1.50%
2025-10-08	0	153.0	152.9	153.0	150.5	153.4	238,841	36,284,145	151.92	149.4	149.3	149.4	147.0	149.8	244,528	148.38	0.26%
2025-10-06	0	152.6	152.5	152.6	152.4	154.3	282,225	43,290,102	153.39	149.1	149.0	149.1	148.9	150.7	288,945	149.82	0.00%
2025-10-03	0	152.6	152.6	152.9	150.0	153.1	289,214	43,978,278	152.06	149.1	149.1	149.3	146.5	149.5	296,101	148.52	-0.97%
2025-10-02	0	154.1	154.0	154.1	152.2	154.9	931,335	143,251,934	153.81	150.5	150.4	150.5	148.7	151.3	953,511	150.24	2.94%
2025-09-30	0	149.7	149.7	149.9	148.8	150.9	510,673	76,403,446	149.61	146.2	146.2	146.4	145.3	147.4	522,833	146.13	-1.06%
2025-09-29	0	151.3	151.2	151.3	149.2	151.6	1,023,702	153,616,151	150.06	147.8	147.7	147.8	145.7	148.1	1,048,077	146.57	3.14%
2025-09-26	0	146.7	146.7	146.8	146.2	148.9	941,362	138,269,062	146.88	143.3	143.3	143.4	142.8	145.4	963,777	143.47	-1.94%
2025-09-25	0	149.6	149.5	149.6	149.0	151.9	620,100	93,078,167	150.10	146.1	146.0	146.1	145.5	148.4	634,865	146.61	-0.86%
2025-09-24	0	150.9	150.6	150.9	149.6	152.7	529,528	80,190,632	151.44	147.4	147.1	147.4	146.1	149.1	542,137	147.92	0.00%
2025-09-23	0	150.9	150.8	150.9	150.4	152.4	455,145	68,885,246	151.35	147.4	147.3	147.4	146.9	148.9	465,983	147.83	0.20%
2025-09-22	0	150.6	150.2	150.6	148.9	150.6	480,858	72,169,972	150.09	147.1	146.7	147.1	145.4	147.1	492,308	146.60	0.53%
2025-09-19	0	149.8	149.3	149.8	148.6	150.2	570,530	85,269,608	149.46	146.3	145.8	146.3	145.1	146.7	584,115	145.98	0.13%
2025-09-18	0	149.6	149.6	149.7	147.8	150.0	912,286	135,826,474	148.89	146.1	146.1	146.2	144.4	146.5	934,009	145.42	0.81%
2025-09-17	0	148.4	148.4	148.7	147.7	150.6	1,468,308	218,408,458	148.75	144.9	144.9	145.2	144.3	147.1	1,503,270	145.29	-2.56%
2025-09-16	0	152.3	151.9	152.3	151.0	152.7	801,884	121,919,161	152.04	148.8	148.4	148.8	147.5	149.1	820,978	148.50	0.99%
2025-09-15	0	150.8	150.8	150.9	150.0	151.0	878,020	132,064,825	150.41	147.3	147.3	147.4	146.5	147.5	898,927	146.91	-0.07%
2025-09-12	0	150.9	150.6	150.9	150.0	152.4	921,948	139,651,475	151.47	147.4	147.1	147.4	146.5	148.9	943,901	147.95	1.28%
2025-09-11	0	149.0	149.0	149.3	148.5	150.6	622,812	93,196,194	149.64	145.5	145.5	145.8	145.0	147.1	637,642	146.16	0.40%
2025-09-10	0	148.4	148.4	148.8	146.9	148.9	897,171	132,652,651	147.86	144.9	144.9	145.3	143.5	145.4	918,534	144.42	0.82%
2025-09-09	0	147.2	146.9	147.2	145.8	147.5	678,298	99,372,533	146.50	143.8	143.5	143.8	142.4	144.1	694,449	143.10	1.80%
2025-09-08	0	144.6	144.6	144.7	142.0	144.6	732,180	104,692,569	142.99	141.2	141.2	141.3	138.7	141.2	749,614	139.66	0.07%
2025-09-05	0	144.5	144.2	144.5	142.4	145.0	524,741	75,669,183	144.20	141.1	140.8	141.1	139.1	141.6	537,236	140.85	0.91%
2025-09-04	0	143.2	142.9	143.2	141.6	143.6	537,984	76,722,783	142.61	139.9	139.6	139.9	138.3	140.3	550,794	139.29	1.20%
2025-09-03	0	141.5	141.4	141.5	141.0	144.3	1,045,160	148,350,206	141.94	138.2	138.1	138.2	137.7	140.9	1,070,046	138.64	-2.01%
2025-09-02	0	144.4	144.4	144.9	144.0	146.1	1,236,343	179,400,098	145.11	141.0	141.0	141.5	140.7	142.7	1,265,782	141.73	-0.41%
2025-09-01	0	145.0	144.9	145.0	144.1	146.5	698,568	101,294,701	145.00	141.6	141.5	141.6	140.7	143.1	715,202	141.63	1.26%
2025-08-29	0	143.2	143.2	143.4	143.0	147.2	1,054,895	153,601,985	145.61	139.9	139.9	140.1	139.7	143.8	1,080,013	142.22	-0.62%
2025-08-28	0	144.1	144.1	144.4	143.2	145.0	508,944	73,290,075	144.00	140.7	140.7	141.0	139.9	141.6	521,063	140.66	-0.28%
2025-08-27	0	144.5	144.4	144.5	144.3	146.7	583,254	84,787,733	145.37	141.1	141.0	141.1	140.9	143.3	597,142	141.99	-1.50%
2025-08-26	0	146.7	146.6	146.7	145.2	148.6	859,999	126,806,988	147.45	143.3	143.2	143.3	141.8	145.1	880,477	144.02	0.55%
2025-08-25	0	145.9	145.9	146.2	144.8	149.3	1,377,005	201,180,345	146.10	142.5	142.5	142.8	141.4	145.8	1,409,793	142.70	-1.29%
2025-08-22	0	147.8	147.7	147.8	143.2	148.5	2,481,916	363,552,193	146.48	144.4	144.3	144.4	139.9	145.0	2,541,013	143.07	3.21%
2025-08-21	0	143.2	143.2	143.3	142.1	143.5	506,792	72,389,555	142.84	139.9	139.9	140.0	138.8	140.2	518,859	139.52	0.85%
2025-08-20	0	142.0	141.7	142.0	140.3	142.7	832,105	117,884,166	141.67	138.7	138.4	138.7	137.0	139.4	851,918	138.37	0.07%
2025-08-19	0	141.9	141.9	142.0	140.3	142.9	1,599,606	226,772,812	141.77	138.6	138.6	138.7	137.0	139.6	1,637,694	138.47	1.65%
2025-08-18	0	139.6	139.6	139.8	139.0	145.8	5,729,924	813,529,904	141.98	136.4	136.4	136.5	135.8	142.4	5,866,360	138.68	-5.29%
2025-08-15	0	147.4	147.3	147.4	147.2	149.8	2,247,708	332,373,764	147.87	144.0	143.9	144.0	143.8	146.3	2,301,228	144.43	-1.99%
2025-08-14	0	150.4	150.2	150.4	147.9	151.0	1,874,406	280,378,922	149.58	146.9	146.7	146.9	144.5	147.5	1,919,038	146.10	-0.07%
2025-08-13	0	150.5	150.3	150.5	150.5	153.0	1,554,190	236,038,027	151.87	147.0	146.8	147.0	147.0	149.4	1,591,197	148.34	0.20%
2025-08-12	0	150.2	150.1	150.2	147.4	150.5	2,131,223	318,864,891	149.62	146.7	146.6	146.7	144.0	147.0	2,181,970	146.14	1.90%
2025-08-11	0	147.4	147.3	147.4	146.0	148.6	1,175,011	173,568,876	147.72	144.0	143.9	144.0	142.6	145.1	1,202,989	144.28	1.24%
2025-08-08	0	145.6	145.5	145.6	144.2	147.7	1,130,831	164,805,448	145.74	142.2	142.1	142.2	140.8	144.3	1,157,757	142.35	-0.14%
2025-08-07	0	145.8	145.8	145.9	142.3	148.2	2,510,154	366,904,353	146.17	142.4	142.4	142.5	139.0	144.8	2,569,924	142.77	2.75%
2025-08-06	0	141.9	141.9	142.1	141.2	143.5	753,454	107,144,676	142.20	138.6	138.6	138.8	137.9	140.2	771,395	138.90	-0.31%
2025-08-05	0	143.3	143.2	143.3	142.2	144.4	1,008,887	144,840,286	143.56	139.0	138.9	139.0	138.0	140.1	1,039,859	139.29	0.99%
2025-08-04	0	141.9	141.9	142.0	138.4	142.5	1,118,590	157,027,627	140.38	137.7	137.7	137.8	134.3	138.3	1,152,930	136.20	0.42%
2025-08-01	0	141.3	141.2	141.3	139.1	143.0	1,648,856	232,516,775	141.02	137.1	137.0	137.1	135.0	138.7	1,699,475	136.82	-0.49%
2025-07-31	0	142.0	142.0	142.2	137.0	145.8	4,226,951	601,053,575	142.20	137.8	137.8	138.0	132.9	141.5	4,356,716	137.96	-1.11%
2025-07-30	0	143.6	143.4	143.6	141.5	148.5	3,330,998	482,182,824	144.76	139.3	139.1	139.3	137.3	144.1	3,433,258	140.44	1.84%
2025-07-29	0	141.0	140.9	141.0	140.0	141.6	1,111,519	156,635,442	140.92	136.8	136.7	136.8	135.8	137.4	1,145,642	136.72	-0.77%
2025-07-28	0	142.1	142.1	142.4	141.4	143.0	927,466	131,671,043	141.97	137.9	137.9	138.2	137.2	138.7	955,939	137.74	-0.28%
2025-07-25	0	142.5	142.5	142.6	141.2	144.1	1,168,947	166,358,121	142.31	138.3	138.3	138.4	137.0	139.8	1,204,833	138.08	-0.70%
2025-07-24	0	143.5	143.5	143.6	141.3	144.2	1,515,236	217,214,261	143.35	139.2	139.2	139.3	137.1	139.9	1,561,753	139.08	1.92%
2025-07-23	0	140.8	140.8	141.0	140.0	142.3	1,258,876	177,299,130	140.84	136.6	136.6	136.8	135.8	138.1	1,297,523	136.64	-0.64%
2025-07-22	0	141.7	141.7	141.8	141.7	143.6	1,317,080	187,495,569	142.36	137.5	137.5	137.6	137.5	139.3	1,357,514	138.12	0.28%
2025-07-21	0	141.3	141.2	141.3	140.9	144.9	2,353,066	335,272,339	142.48	137.1	137.0	137.1	136.7	140.6	2,425,304	138.24	-1.40%
2025-07-18	0	143.3	143.2	143.3	143.2	146.4	2,271,262	328,051,168	144.44	139.0	138.9	139.0	138.9	142.0	2,340,989	140.13	0.77%
2025-07-17	0	142.2	142.2	142.5	138.5	146.3	2,907,723	416,478,430	143.23	138.0	138.0	138.3	134.4	141.9	2,996,989	138.97	1.86%
2025-07-16	0	139.6	139.5	139.6	139.3	143.0	2,100,286	294,905,448	140.41	135.4	135.3	135.4	135.2	138.7	2,164,764	136.23	-0.29%
2025-07-15	0	140.0	140.0	140.1	137.5	142.6	3,009,410	423,597,444	140.76	135.8	135.8	135.9	133.4	138.4	3,101,797	136.57	1.74%
2025-07-14	0	137.6	137.5	137.6	136.0	139.2	1,605,621	221,595,589	138.01	133.5	133.4	133.5	131.9	135.1	1,654,913	133.90	0.58%
2025-07-11	0	136.8	136.7	136.8	136.6	138.8	1,463,684	201,721,226	137.82	132.7	132.6	132.7	132.5	134.7	1,508,618	133.71	-0.80%
2025-07-10	0	137.9	137.9	138.0	134.9	138.8	3,191,434	439,180,715	137.61	133.8	133.8	133.9	130.9	134.7	3,289,409	133.51	2.53%
2025-07-09	0	134.5	134.5	134.9	132.9	135.4	906,597	121,702,783	134.24	130.5	130.5	130.9	128.9	131.4	934,429	130.24	1.82%
2025-07-08	0	132.1	131.9	132.1	131.3	133.8	912,882	120,556,232	132.06	128.2	128.0	128.2	127.4	129.8	940,907	128.13	0.00%
2025-07-07	0	132.1	131.8	132.1	130.2	134.7	1,448,501	192,346,119	132.79	128.2	127.9	128.2	126.3	130.7	1,492,969	128.83	1.38%
2025-07-04	0	130.3	130.3	130.6	129.4	132.0	984,597	128,729,334	130.74	126.4	126.4	126.7	125.5	128.1	1,014,824	126.85	0.15%
2025-07-03	0	130.1	130.1	130.2	128.0	133.3	1,345,493	175,944,521	130.77	126.2	126.2	126.3	124.2	129.3	1,386,799	126.87	-1.06%
2025-07-02	0	131.5	131.4	131.5	128.0	131.9	1,950,867	253,772,676	130.08	127.6	127.5	127.6	124.2	128.0	2,010,758	126.21	0.46%
2025-06-30	0	130.9	130.8	130.9	130.2	136.0	2,054,236	274,609,356	133.68	127.0	126.9	127.0	126.3	131.9	2,117,300	129.70	0.77%
2025-06-27	0	129.9	129.8	129.9	128.0	129.9	422,889	54,550,310	128.99	126.0	125.9	126.0	124.2	126.0	435,871	125.15	0.85%
2025-06-26	0	128.8	128.7	128.8	127.5	129.8	538,974	69,490,777	128.93	125.0	124.9	125.0	123.7	125.9	555,520	125.09	0.39%
2025-06-25	0	128.3	128.2	128.3	127.6	131.2	1,254,066	162,309,342	129.43	124.5	124.4	124.5	123.8	127.3	1,292,565	125.57	0.63%
2025-06-24	0	127.5	127.1	127.5	124.8	128.6	1,273,778	162,339,482	127.45	123.7	123.3	123.7	121.1	124.8	1,312,882	123.65	2.16%
2025-06-23	0	124.8	124.8	125.0	122.9	127.6	1,164,268	146,835,695	126.12	121.1	121.1	121.3	119.2	123.8	1,200,010	122.36	-0.95%
2025-06-20	0	126.0	125.6	126.0	121.8	126.0	900,728	112,127,640	124.49	122.2	121.9	122.2	118.2	122.2	928,380	120.78	3.36%
2025-06-19	0	121.9	121.8	121.9	121.5	124.6	437,093	53,878,551	123.27	118.3	118.2	118.3	117.9	120.9	450,512	119.59	-1.61%
2025-06-18	0	123.9	123.7	123.9	121.6	124.7	939,823	116,511,178	123.97	120.2	120.0	120.2	118.0	121.0	968,675	120.28	-0.96%
2025-06-17	0	125.1	125.1	125.4	124.3	127.9	1,069,669	135,249,496	126.44	121.4	121.4	121.7	120.6	124.1	1,102,507	122.67	-0.08%
2025-06-16	0	125.2	125.0	125.2	121.0	126.0	1,210,904	149,943,862	123.83	121.5	121.3	121.5	117.4	122.2	1,248,078	120.14	3.56%
2025-06-13	0	120.9	120.9	121.2	119.9	122.8	831,532	100,875,635	121.31	117.3	117.3	117.6	116.3	119.1	857,060	117.70	-1.47%
2025-06-12	0	122.7	122.6	122.7	122.2	125.1	842,730	104,491,260	123.99	119.0	118.9	119.0	118.6	121.4	868,601	120.30	-0.57%
2025-06-11	0	123.4	123.3	123.4	121.3	124.0	849,582	104,553,479	123.06	119.7	119.6	119.7	117.7	120.3	875,664	119.40	-0.32%
2025-06-10	0	123.8	123.8	124.3	123.5	126.0	562,947	70,269,692	124.82	120.1	120.1	120.6	119.8	122.2	580,229	121.11	-1.28%
2025-06-09	0	125.4	125.3	125.4	124.5	126.5	1,333,732	167,377,348	125.50	121.7	121.6	121.7	120.8	122.7	1,374,677	121.76	2.70%
2025-06-06	0	122.1	122.1	122.2	121.0	122.9	425,669	51,967,212	122.08	118.5	118.5	118.6	117.4	119.2	438,737	118.45	0.00%
2025-06-05	0	122.1	121.9	122.1	120.7	122.3	293,418	35,564,070	121.21	118.5	118.3	118.5	117.1	118.7	302,426	117.60	-0.16%
2025-06-04	0	122.3	122.2	122.3	120.8	122.5	483,170	58,967,931	122.04	118.7	118.6	118.7	117.2	118.9	498,003	118.41	2.51%
2025-06-03	0	119.3	119.3	119.4	119.3	122.5	269,189	32,617,556	121.17	115.7	115.7	115.8	115.7	118.9	277,453	117.56	-1.89%
2025-06-02	0	121.6	121.6	121.8	121.1	122.7	143,752	17,507,089	121.79	118.0	118.0	118.2	117.5	119.0	148,165	118.16	-0.98%
2025-05-30	0	122.8	122.7	122.8	121.6	123.0	517,805	63,541,494	122.71	119.1	119.0	119.1	118.0	119.3	533,701	119.06	0.66%
2025-05-29	0	122.0	121.7	122.0	120.4	122.4	437,063	53,093,505	121.48	118.4	118.1	118.4	116.8	118.8	450,481	117.86	0.00%
2025-05-28	0	122.0	122.0	122.2	121.2	122.6	402,526	49,140,604	122.08	118.4	118.4	118.6	117.6	118.9	414,883	118.44	0.16%
2025-05-27	0	121.8	121.6	121.8	120.5	123.0	465,874	56,717,450	121.74	118.2	118.0	118.2	116.9	119.3	480,176	118.12	0.50%
2025-05-26	0	121.2	121.2	121.3	120.6	122.1	299,234	36,272,437	121.22	117.6	117.6	117.7	117.0	118.5	308,420	117.61	-1.38%
2025-05-23	0	122.9	122.8	122.9	121.7	123.0	666,026	81,583,180	122.49	119.2	119.1	119.2	118.1	119.3	686,473	118.84	0.82%
2025-05-22	0	121.9	121.6	121.9	120.2	121.9	301,087	36,470,791	121.13	118.3	118.0	118.3	116.6	118.3	310,330	117.52	-0.08%
2025-05-21	0	122.0	122.0	122.2	121.9	123.2	537,615	65,809,830	122.41	118.4	118.4	118.6	118.3	119.5	554,119	118.76	1.24%
2025-05-20	0	120.5	120.5	120.8	119.9	121.3	701,092	84,573,320	120.63	116.9	116.9	117.2	116.3	117.7	722,615	117.04	0.42%
2025-05-19	0	120.0	119.6	120.0	118.2	120.0	353,721	42,275,923	119.52	116.4	116.0	116.4	114.7	116.4	364,580	115.96	0.84%
2025-05-16	0	119.0	118.7	119.0	116.4	119.5	262,593	31,166,826	118.69	115.5	115.2	115.5	112.9	115.9	270,654	115.15	0.85%
2025-05-15	0	118.0	117.8	118.0	116.8	118.9	345,736	40,747,958	117.86	114.5	114.3	114.5	113.3	115.4	356,350	114.35	-1.09%
2025-05-14	0	119.3	119.3	119.4	118.3	119.8	333,129	39,677,900	119.11	115.7	115.7	115.8	114.8	116.2	343,356	115.56	0.08%
2025-05-13	0	119.2	119.0	119.2	112.5	119.8	1,046,474	123,749,652	118.25	115.6	115.5	115.6	109.1	116.2	1,078,600	114.73	3.20%
2025-05-12	0	115.5	115.5	115.8	110.1	117.1	1,233,602	141,620,881	114.80	112.1	112.1	112.4	106.8	113.6	1,271,473	111.38	4.15%
2025-05-09	0	110.9	110.9	111.0	109.5	111.2	251,898	27,776,172	110.27	107.6	107.6	107.7	106.2	107.9	259,631	106.98	1.93%
2025-05-08	0	108.8	108.7	108.8	108.2	110.0	347,199	37,795,224	108.86	105.6	105.5	105.6	105.0	106.7	357,858	105.62	-1.09%
2025-05-07	0	110.0	110.0	110.4	109.1	110.9	417,050	45,771,569	109.75	106.7	106.7	107.1	105.9	107.6	429,853	106.48	-0.90%
2025-05-06	0	111.0	110.9	111.0	111.0	114.9	463,257	52,157,818	112.59	107.7	107.6	107.7	107.7	111.5	477,479	109.24	-2.29%
2025-05-02	0	113.6	113.5	113.6	111.1	117.5	779,602	89,248,400	114.48	110.2	110.1	110.2	107.8	114.0	803,535	111.07	0.71%
2025-04-30	0	112.8	112.8	113.2	112.4	114.3	301,899	34,224,715	113.36	109.4	109.4	109.8	109.1	110.9	311,167	109.99	-0.44%
2025-04-29	0	113.3	113.3	113.5	110.8	113.7	445,888	50,015,858	112.17	109.9	109.9	110.1	107.5	110.3	459,577	108.83	3.09%
2025-04-28	0	109.9	109.9	110.4	109.9	112.3	975,909	108,459,926	111.14	106.6	106.6	107.1	106.6	109.0	1,005,869	107.83	-1.43%
2025-04-25	0	111.5	111.5	111.9	111.1	112.8	820,540	91,772,169	111.84	108.2	108.2	108.6	107.8	109.4	845,730	108.51	1.09%
2025-04-24	0	110.3	110.2	110.3	109.0	112.0	574,263	63,561,629	110.68	107.0	106.9	107.0	105.8	108.7	591,893	107.39	0.00%
2025-04-23	0	110.3	110.3	110.4	106.5	111.4	818,311	88,999,753	108.76	107.0	107.0	107.1	103.3	108.1	843,433	105.52	4.65%
2025-04-22	0	105.4	105.4	105.7	104.1	106.0	343,847	36,172,665	105.20	102.3	102.3	102.6	101.0	102.8	354,403	102.07	1.44%
2025-04-17	0	103.9	103.8	103.9	102.9	104.9	383,259	39,776,458	103.78	100.8	100.7	100.8	99.84	101.8	395,025	100.69	0.48%
2025-04-16	0	103.4	103.4	103.6	102.6	105.2	893,383	92,709,272	103.77	100.3	100.3	100.5	99.54	102.1	920,809	100.68	1.08%
2025-04-15	0	102.3	102.2	102.3	99.70	102.7	728,718	73,852,411	101.35	99.25	99.16	99.25	96.73	99.64	751,089	98.327	2.81%
2025-04-14	0	99.50	99.50	99.55	96.00	99.70	1,510,678	148,506,837	98.305	96.54	96.54	96.58	93.14	96.73	1,557,055	95.377	6.53%
2025-04-11	0	93.40	93.40	93.50	92.60	93.90	692,431	64,647,204	93.363	90.62	90.62	90.72	89.84	91.10	713,688	90.582	-1.58%
2025-04-10	0	94.90	94.85	94.90	92.15	96.75	2,051,539	194,638,835	94.875	92.07	92.02	92.07	89.41	93.87	2,114,520	92.049	6.63%
2025-04-09	0	89.00	89.00	89.15	86.25	89.50	3,570,548	316,428,514	88.622	86.35	86.35	86.49	83.68	86.83	3,680,162	85.982	-2.63%
2025-04-08	0	91.40	91.35	91.40	90.65	94.55	1,787,638	164,747,553	92.159	88.68	88.63	88.68	87.95	91.73	1,842,518	89.414	-0.11%
2025-04-07	0	91.50	91.50	91.60	88.40	92.65	2,816,503	254,194,875	90.252	88.77	88.77	88.87	85.77	89.89	2,902,968	87.564	-16.06%
2025-04-03	0	109.0	108.9	109.0	107.1	114.0	2,690,612	297,836,720	110.69	105.8	105.7	105.8	103.9	110.6	2,773,212	107.40	-5.22%
2025-04-02	0	115.0	115.0	115.1	114.2	115.4	256,322	29,409,755	114.74	111.6	111.6	111.7	110.8	112.0	264,191	111.32	-0.09%
2025-04-01	0	115.1	115.0	115.1	114.6	116.0	231,452	26,709,012	115.40	111.7	111.6	111.7	111.2	112.5	238,557	111.96	0.70%
2025-03-31	0	114.3	114.3	114.4	114.0	115.9	519,582	59,634,477	114.77	110.9	110.9	111.0	110.6	112.4	535,533	111.36	-2.47%
2025-03-28	0	117.2	117.1	117.2	116.6	119.3	772,908	91,027,627	117.77	113.7	113.6	113.7	113.1	115.7	796,636	114.27	1.03%
2025-03-27	0	116.0	115.9	116.0	116.0	119.0	819,510	96,013,992	117.16	112.5	112.4	112.5	112.5	115.5	844,669	113.67	-2.19%
2025-03-26	0	118.6	118.6	118.7	117.9	121.9	974,906	116,579,330	119.58	115.1	115.1	115.2	114.4	118.3	1,004,835	116.02	2.48%
2025-03-25	0	117.9	117.9	118.0	116.8	118.7	730,448	85,973,292	117.70	112.3	112.3	112.4	111.2	113.0	766,987	112.09	-0.25%
2025-03-24	0	118.2	118.1	118.2	116.0	118.2	603,324	70,603,875	117.02	112.6	112.5	112.6	110.5	112.6	633,504	111.45	0.51%
2025-03-21	0	117.6	117.5	117.6	116.2	118.1	456,382	53,536,433	117.31	112.0	111.9	112.0	110.7	112.5	479,212	111.72	-1.34%
2025-03-20	0	119.2	119.2	119.4	119.2	121.0	208,156	24,940,692	119.82	113.5	113.5	113.7	113.5	115.2	218,569	114.11	-1.41%
2025-03-19	0	120.9	120.9	121.1	120.6	122.0	427,042	51,701,947	121.07	115.1	115.1	115.3	114.9	116.2	448,404	115.30	2.63%
2025-03-18	0	117.8	117.7	117.8	117.4	118.3	274,971	32,376,016	117.74	112.2	112.1	112.2	111.8	112.7	288,726	112.13	-0.34%
2025-03-17	0	118.2	118.2	118.3	117.7	118.8	445,383	52,680,448	118.28	112.6	112.6	112.7	112.1	113.1	467,662	112.65	1.81%
2025-03-14	0	116.1	116.1	116.2	115.6	117.0	400,489	46,579,302	116.31	110.6	110.6	110.7	110.1	111.4	420,523	110.77	0.26%
2025-03-13	0	115.8	115.8	115.9	115.1	117.0	1,059,639	122,916,949	116.00	110.3	110.3	110.4	109.6	111.4	1,112,645	110.47	2.03%
2025-03-12	0	113.5	113.5	113.6	111.4	114.6	2,447,142	275,080,864	112.41	108.1	108.1	108.2	106.1	109.1	2,569,556	107.05	-1.73%
2025-03-11	0	115.5	115.4	115.5	113.4	117.1	1,485,353	171,327,293	115.34	110.0	109.9	110.0	108.0	111.5	1,559,655	109.85	-5.41%
2025-03-10	0	122.1	122.0	122.1	121.5	123.3	343,873	42,032,273	122.23	116.3	116.2	116.3	115.7	117.4	361,075	116.41	-0.25%
2025-03-07	0	122.4	122.4	122.5	121.8	123.4	406,593	49,769,999	122.41	116.6	116.6	116.7	116.0	117.5	426,932	116.58	-2.08%
2025-03-06	0	125.0	124.9	125.0	123.6	125.5	1,347,956	167,581,831	124.32	119.0	118.9	119.0	117.7	119.5	1,415,385	118.40	0.00%
2025-03-05	0	125.0	124.9	125.0	121.1	125.0	1,071,184	131,912,258	123.15	119.0	118.9	119.0	115.3	119.0	1,124,768	117.28	0.48%
2025-03-04	0	124.4	124.3	124.4	122.0	125.0	1,545,176	192,164,724	124.36	118.5	118.4	118.5	116.2	119.0	1,622,470	118.44	0.32%
2025-03-03	0	124.0	124.0	124.3	123.4	125.2	1,124,504	139,992,511	124.49	118.1	118.1	118.4	117.5	119.2	1,180,755	118.56	1.31%
2025-02-28	0	122.4	122.4	122.5	120.2	122.6	1,056,859	128,758,701	121.83	116.6	116.6	116.7	114.5	116.8	1,109,726	116.03	0.33%
2025-02-27	0	122.0	121.9	122.0	120.7	123.3	762,191	93,075,389	122.12	116.2	116.1	116.2	114.9	117.4	800,318	116.30	1.75%
2025-02-26	0	119.9	119.8	119.9	117.6	119.9	1,244,229	148,573,567	119.41	114.2	114.1	114.2	112.0	114.2	1,306,469	113.72	3.36%
2025-02-25	0	116.0	115.9	116.0	114.4	116.1	549,496	63,485,022	115.53	110.5	110.4	110.5	108.9	110.6	576,983	110.03	1.67%
2025-02-24	0	114.1	114.0	114.1	112.9	116.4	824,786	94,649,574	114.76	108.7	108.6	108.7	107.5	110.9	866,044	109.29	-1.64%
2025-02-21	0	116.0	116.0	116.1	108.6	116.0	2,101,118	237,040,873	112.82	110.5	110.5	110.6	103.4	110.5	2,206,222	107.44	4.41%
2025-02-20	0	111.1	111.1	111.2	109.6	111.5	402,801	44,677,266	110.92	105.8	105.8	105.9	104.4	106.2	422,950	105.63	0.09%
2025-02-19	0	111.0	111.0	111.1	109.7	111.0	835,146	92,367,444	110.60	105.7	105.7	105.8	104.5	105.7	876,923	105.33	0.91%
2025-02-18	0	110.0	109.9	110.0	109.3	110.0	865,544	95,184,512	109.97	104.8	104.7	104.8	104.1	104.8	908,841	104.73	0.18%
2025-02-17	0	109.8	109.5	109.8	109.0	109.9	725,242	79,457,229	109.56	104.6	104.3	104.6	103.8	104.7	761,521	104.34	1.48%
2025-02-14	0	108.2	108.1	108.2	106.7	109.0	963,954	103,857,332	107.74	103.0	103.0	103.0	101.6	103.8	1,012,174	102.61	-0.09%
2025-02-13	0	108.3	108.0	108.3	108.1	109.4	755,762	82,248,117	108.83	103.1	102.9	103.1	103.0	104.2	793,568	103.64	-0.64%
2025-02-12	0	109.0	109.0	109.1	108.2	110.0	1,270,466	138,596,505	109.09	103.8	103.8	103.9	103.0	104.8	1,334,019	103.89	2.83%
2025-02-11	0	106.0	106.0	106.3	105.4	106.6	1,105,747	117,459,965	106.23	101.0	101.0	101.2	100.4	101.5	1,161,060	101.17	-0.47%
2025-02-10	0	106.5	106.5	106.6	106.5	107.5	401,979	42,946,236	106.84	101.4	101.4	101.5	101.4	102.4	422,087	101.75	-0.47%
2025-02-07	0	107.0	106.8	107.0	106.4	107.5	1,342,020	143,156,387	106.67	101.9	101.7	101.9	101.3	102.4	1,409,152	101.59	2.39%
2025-02-06	0	104.5	104.4	104.5	103.7	105.0	417,198	43,606,358	104.52	99.52	99.43	99.52	98.76	100.00	438,068	99.543	0.87%
2025-02-05	0	103.6	103.5	103.9	103.2	104.0	322,091	33,362,022	103.58	98.66	98.57	98.95	98.28	99.05	338,203	98.645	0.58%
2025-02-04	0	103.0	103.0	103.1	102.3	103.2	323,009	33,231,823	102.88	98.09	98.09	98.19	97.43	98.28	339,167	97.981	0.19%
2025-02-03	0	102.8	102.7	102.8	102.2	103.5	314,963	32,428,034	102.96	97.90	97.81	97.90	97.33	98.57	330,718	98.053	-0.10%
2025-01-28	0	102.9	102.7	102.9	102.8	103.4	113,771	11,713,262	102.95	98.00	97.81	98.00	97.90	98.47	119,462	98.050	-0.19%
2025-01-27	0	103.1	103.0	103.1	102.9	104.0	307,465	31,811,771	103.46	98.19	98.09	98.19	98.00	99.05	322,845	98.536	-0.67%
2025-01-24	0	103.8	103.7	103.8	103.3	104.3	609,997	63,388,861	103.92	98.85	98.76	98.85	98.38	99.33	640,511	98.966	1.47%
2025-01-23	0	102.3	102.2	102.3	101.3	102.3	291,619	29,688,354	101.81	97.43	97.33	97.43	96.47	97.43	306,207	96.955	-0.68%
2025-01-22	0	103.0	102.9	103.0	102.9	103.5	348,856	36,004,249	103.21	98.09	98.00	98.09	98.00	98.57	366,307	98.290	0.59%
2025-01-21	0	102.4	102.4	102.5	101.6	103.0	539,301	55,323,351	102.58	97.52	97.52	97.62	96.76	98.09	566,278	97.696	-0.10%
2025-01-20	0	102.5	102.4	102.5	101.9	103.0	369,277	37,781,748	102.31	97.62	97.52	97.62	97.05	98.09	387,749	97.439	0.49%
2025-01-17	0	102.0	101.9	102.0	100.8	102.9	1,617,365	164,866,932	101.94	97.14	97.05	97.14	96.00	98.00	1,698,271	97.079	1.49%
2025-01-16	0	100.5	100.5	100.6	99.05	100.8	1,520,009	152,342,776	100.22	95.71	95.71	95.81	94.33	96.00	1,596,045	95.450	2.66%
2025-01-15	0	97.90	97.90	97.95	97.25	97.90	331,480	32,398,285	97.738	93.24	93.24	93.28	92.62	93.24	348,062	93.082	0.51%
2025-01-14	0	97.40	97.40	97.55	96.20	97.80	807,992	78,376,908	97.002	92.76	92.76	92.90	91.62	93.14	848,410	92.381	0.46%
2025-01-13	0	96.95	96.75	96.95	96.00	97.00	242,505	23,424,728	96.595	92.33	92.14	92.33	91.43	92.38	254,636	91.993	0.00%
2025-01-10	0	96.95	96.70	96.95	96.15	96.95	477,644	46,162,633	96.647	92.33	92.09	92.33	91.57	92.33	501,537	92.042	1.15%
2025-01-09	0	95.85	95.80	95.85	95.80	96.65	293,503	28,223,411	96.161	91.28	91.24	91.28	91.24	92.05	308,185	91.579	0.68%
2025-01-08	0	95.20	95.20	95.60	95.20	96.15	644,555	61,653,075	95.652	90.66	90.66	91.05	90.66	91.57	676,798	91.095	-1.86%
2025-01-07	0	97.00	97.00	97.10	96.20	97.30	348,992	33,803,162	96.859	92.38	92.38	92.47	91.62	92.66	366,450	92.245	0.99%
2025-01-06	0	96.05	96.05	96.10	95.00	96.05	435,486	41,667,271	95.680	91.47	91.47	91.52	90.47	91.47	457,270	91.122	1.64%
2025-01-03	0	94.50	94.50	94.65	94.10	94.95	839,581	79,315,599	94.470	90.00	90.00	90.14	89.62	90.43	881,579	89.970	-1.61%
2025-01-02	0	96.05	95.95	96.05	94.55	96.15	302,069	28,900,466	95.675	91.47	91.38	91.47	90.05	91.57	317,179	91.117	0.52%
2024-12-31	0	95.55	95.45	95.55	95.20	95.80	89,789	8,571,139	95.459	91.00	90.90	91.00	90.66	91.24	94,281	90.911	0.53%
2024-12-30	0	95.05	95.05	95.10	94.80	96.10	228,567	21,754,466	95.178	90.52	90.52	90.57	90.28	91.52	240,001	90.643	-1.20%
2024-12-27	0	96.20	96.10	96.20	95.35	96.30	155,291	14,891,888	95.897	91.62	91.52	91.62	90.81	91.71	163,059	91.328	0.26%
2024-12-24	0	95.95	95.65	95.95	95.20	95.95	72,911	6,957,725	95.428	91.38	91.09	91.38	90.66	91.38	76,558	90.881	0.37%
2024-12-23	0	95.60	95.60	95.65	94.45	95.60	324,348	30,760,624	94.838	91.05	91.05	91.09	89.95	91.05	340,573	90.320	1.22%
2024-12-20	0	94.45	94.45	94.65	94.30	95.80	733,384	69,577,589	94.872	89.95	89.95	90.14	89.81	91.24	770,070	90.352	-2.23%
2024-12-19	0	96.60	96.50	96.60	96.35	97.95	198,244	19,161,495	96.656	92.00	91.90	92.00	91.76	93.28	208,161	92.051	-1.63%
2024-12-18	0	98.20	98.10	98.20	97.60	98.40	433,541	42,560,381	98.169	93.52	93.43	93.52	92.95	93.71	455,228	93.492	0.82%
2024-12-17	0	97.40	97.40	97.50	97.05	97.90	132,742	12,944,248	97.514	92.76	92.76	92.86	92.43	93.24	139,382	92.869	-0.66%
2024-12-16	0	98.05	98.00	98.05	97.30	98.20	194,765	19,042,117	97.770	93.38	93.33	93.38	92.66	93.52	204,508	93.112	0.20%
2024-12-13	0	97.85	97.80	97.85	97.00	98.10	288,010	28,129,216	97.667	93.19	93.14	93.19	92.38	93.43	302,417	93.015	-0.20%
2024-12-12	0	98.05	98.00	98.05	97.70	98.15	283,309	27,741,794	97.921	93.38	93.33	93.38	93.05	93.47	297,481	93.256	0.20%
2024-12-11	0	97.85	97.85	97.90	97.20	98.00	302,048	29,491,880	97.640	93.19	93.19	93.24	92.57	93.33	317,157	92.988	0.93%
2024-12-10	0	96.95	96.90	96.95	96.95	97.60	677,359	65,886,570	97.270	92.33	92.28	92.33	92.33	92.95	711,243	92.636	-0.05%
2024-12-09	0	97.00	97.00	97.05	95.80	97.00	224,651	21,710,861	96.643	92.38	92.38	92.43	91.24	92.38	235,889	92.039	0.05%
2024-12-06	0	96.95	96.95	97.00	95.90	96.95	330,999	31,946,537	96.516	92.33	92.33	92.38	91.33	92.33	347,557	91.918	1.20%
2024-12-05	0	95.80	95.75	95.80	95.55	96.00	138,688	13,289,442	95.823	91.24	91.19	91.24	91.00	91.43	145,626	91.258	-0.26%
2024-12-04	0	96.05	96.05	96.10	94.90	96.05	411,884	39,274,131	95.352	91.47	91.47	91.52	90.38	91.47	432,488	90.810	-0.77%
2024-12-03	0	96.80	96.80	96.85	95.60	96.80	926,888	89,139,836	96.171	92.19	92.19	92.24	91.05	92.19	973,254	91.590	1.26%
2024-12-02	0	95.60	95.40	95.60	95.10	96.30	659,082	63,055,641	95.672	91.05	90.86	91.05	90.57	91.71	692,051	91.114	-0.98%
2024-11-29	0	96.55	96.40	96.55	95.85	96.70	534,619	51,582,549	96.485	91.95	91.81	91.95	91.28	92.09	561,362	91.888	0.73%
2024-11-28	0	95.85	95.85	95.90	95.20	95.90	939,931	89,838,759	95.580	91.28	91.28	91.33	90.66	91.33	986,949	91.027	2.19%
2024-11-27	0	93.80	93.80	93.90	93.35	94.20	313,982	29,481,901	93.897	89.33	89.33	89.43	88.90	89.71	329,688	89.424	0.21%
2024-11-26	0	93.60	93.60	93.70	93.00	93.80	424,614	39,742,741	93.597	89.14	89.14	89.24	88.57	89.33	445,855	89.138	1.35%
2024-11-25	0	92.35	92.30	92.35	91.90	92.75	365,090	33,691,426	92.283	87.95	87.90	87.95	87.52	88.33	383,353	87.886	-1.65%
2024-11-22	0	93.90	93.80	93.90	93.30	94.30	503,246	47,139,335	93.671	89.43	89.33	89.43	88.86	89.81	528,420	89.208	0.59%
2024-11-21	0	93.35	93.30	93.35	93.10	93.80	197,045	18,437,679	93.571	88.90	88.86	88.90	88.66	89.33	206,902	89.113	-0.69%
2024-11-20	0	94.00	94.00	94.05	92.95	94.45	495,013	46,298,792	93.530	89.52	89.52	89.57	88.52	89.95	519,775	89.075	0.53%
2024-11-19	0	93.50	93.30	93.50	92.80	93.95	608,833	56,715,651	93.155	89.05	88.86	89.05	88.38	89.47	639,289	88.717	0.54%
2024-11-18	0	93.00	93.00	93.05	91.80	93.00	332,367	30,762,882	92.557	88.57	88.57	88.62	87.43	88.57	348,993	88.148	0.87%
2024-11-15	0	92.20	92.05	92.20	91.80	93.90	165,380	15,268,947	92.326	87.81	87.66	87.81	87.43	89.43	173,653	87.928	-0.86%
2024-11-14	0	93.00	92.85	93.00	92.50	93.45	471,313	43,760,777	92.849	88.57	88.43	88.57	88.09	89.00	494,890	88.425	1.47%
2024-11-13	0	91.65	91.65	91.70	91.10	91.95	294,920	26,991,203	91.520	87.28	87.28	87.33	86.76	87.57	309,673	87.160	-1.45%
2024-11-12	0	93.00	93.00	93.25	92.65	93.95	605,104	56,391,417	93.193	88.57	88.57	88.81	88.24	89.47	635,373	88.753	-0.05%
2024-11-11	0	93.05	93.05	93.15	92.40	93.25	276,679	25,714,051	92.938	88.62	88.62	88.71	88.00	88.81	290,519	88.511	-1.01%
2024-11-08	0	94.00	94.00	94.10	93.75	94.90	418,326	39,397,958	94.180	89.52	89.52	89.62	89.28	90.38	439,252	89.693	-0.90%
2024-11-07	0	94.85	94.85	94.90	93.80	94.85	910,435	86,047,508	94.513	90.33	90.33	90.38	89.33	90.33	955,978	90.010	1.01%
2024-11-06	0	93.90	93.90	93.95	92.75	93.95	1,359,879	127,290,257	93.604	89.43	89.43	89.47	88.33	89.47	1,427,904	89.145	1.73%
2024-11-05	0	92.30	92.25	92.30	91.70	92.30	1,580,128	145,410,532	92.025	87.90	87.86	87.90	87.33	87.90	1,659,171	87.640	1.10%
2024-11-04	0	91.30	91.30	91.50	90.95	91.70	808,610	73,780,913	91.244	86.95	86.95	87.14	86.62	87.33	849,059	86.897	0.88%
2024-11-01	0	90.50	90.50	90.55	89.35	90.60	642,106	57,757,896	89.951	86.19	86.19	86.24	85.09	86.28	674,226	85.665	-0.55%
2024-10-31	0	91.00	90.90	91.00	89.80	91.45	1,804,900	163,598,208	90.641	86.66	86.57	86.66	85.52	87.09	1,895,187	86.323	0.28%
2024-10-30	0	90.75	90.75	90.80	86.90	91.10	2,028,684	183,095,303	90.253	86.43	86.43	86.47	82.76	86.76	2,130,165	85.954	2.95%
2024-10-29	0	88.15	88.15	88.20	85.95	88.15	881,199	76,859,217	87.221	83.95	83.95	84.00	81.86	83.95	925,279	83.066	2.14%
2024-10-28	0	86.30	86.30	86.35	85.30	86.30	196,143	16,821,807	85.763	82.19	82.19	82.24	81.24	82.19	205,955	81.677	-0.17%
2024-10-25	0	86.45	86.40	86.45	85.35	86.50	984,462	84,752,642	86.090	82.33	82.28	82.33	81.28	82.38	1,033,708	81.989	1.35%
2024-10-24	0	85.30	85.30	85.35	84.00	85.65	528,837	44,891,797	84.888	81.24	81.24	81.28	80.00	81.57	555,291	80.844	0.00%
2024-10-23	0	85.30	85.30	85.35	84.60	85.50	492,053	41,893,571	85.140	81.24	81.24	81.28	80.57	81.43	516,667	81.084	1.31%
2024-10-22	0	84.20	84.20	84.40	83.85	84.55	212,633	17,895,934	84.163	80.19	80.19	80.38	79.86	80.52	223,270	80.154	-0.77%
2024-10-21	0	84.85	84.75	84.85	84.15	84.95	430,763	36,477,649	84.681	80.81	80.71	80.81	80.14	80.90	452,311	80.647	0.30%
2024-10-18	0	84.60	84.15	84.60	84.10	84.75	409,561	34,608,821	84.502	80.57	80.14	80.57	80.09	80.71	430,049	80.477	1.32%
2024-10-17	0	83.50	83.50	83.60	82.20	83.55	568,718	47,199,259	82.992	79.52	79.52	79.62	78.28	79.57	597,167	79.039	0.36%
2024-10-16	0	83.20	83.20	83.25	82.95	84.20	224,688	18,718,728	83.310	79.24	79.24	79.28	79.00	80.19	235,928	79.341	-0.95%
2024-10-15	0	84.00	84.00	84.45	83.25	85.30	471,307	39,821,170	84.491	80.00	80.00	80.43	79.28	81.24	494,883	80.466	-0.71%
2024-10-14	0	84.60	84.55	84.60	84.20	85.40	672,786	57,088,323	84.854	80.57	80.52	80.57	80.19	81.33	706,441	80.811	0.77%
2024-10-10	0	83.95	83.95	84.05	83.60	85.00	804,600	67,897,656	84.387	79.95	79.95	80.05	79.62	80.95	844,849	80.367	0.78%
2024-10-09	0	83.30	83.30	83.40	81.60	84.00	653,490	54,050,252	82.710	79.33	79.33	79.43	77.71	80.00	686,180	78.770	-0.42%
2024-10-08	0	83.65	83.60	83.65	82.75	84.60	1,110,998	93,201,681	83.890	79.66	79.62	79.66	78.81	80.57	1,166,574	79.894	-0.65%
2024-10-07	0	84.20	84.20	84.25	83.65	84.80	1,218,692	102,529,557	84.131	80.19	80.19	80.24	79.66	80.76	1,279,655	80.123	2.43%
2024-10-04	0	82.20	82.20	82.30	80.20	82.35	562,230	45,681,785	81.251	78.28	78.28	78.38	76.38	78.43	590,354	77.380	2.24%
2024-10-03	0	80.40	80.40	80.45	80.30	81.85	897,006	72,655,119	80.997	76.57	76.57	76.62	76.47	77.95	941,877	77.139	-1.35%
2024-10-02	0	81.50	81.50	81.55	79.50	81.50	1,541,828	124,631,530	80.834	77.62	77.62	77.66	75.71	77.62	1,618,955	76.983	-2.45%
2024-09-30	0	83.55	83.55	83.65	81.80	83.80	1,155,550	95,838,574	82.938	79.57	79.57	79.66	77.90	79.81	1,213,354	78.986	0.54%
2024-09-27	0	83.10	83.10	83.25	82.30	83.30	1,506,903	124,776,101	82.803	79.14	79.14	79.28	78.38	79.33	1,582,283	78.858	1.90%
2024-09-26	0	81.55	81.55	81.60	78.75	81.55	968,701	77,874,466	80.391	77.66	77.66	77.71	75.00	77.66	1,017,158	76.561	0.99%
2024-09-25	0	80.75	80.75	80.80	80.05	81.15	581,781	46,872,751	80.568	76.90	76.90	76.95	76.24	77.28	610,883	76.729	0.69%
2024-09-24	0	80.20	80.20	80.25	78.45	80.20	454,446	36,179,227	79.612	76.38	76.38	76.43	74.71	76.38	477,179	75.819	2.23%
2024-09-23	0	78.45	78.30	78.45	78.05	79.20	284,424	22,371,889	78.657	74.71	74.57	74.71	74.33	75.43	298,652	74.910	-1.38%
2024-09-20	0	79.55	79.55	79.95	79.40	80.45	543,000	43,463,101	80.043	75.76	75.76	76.14	75.62	76.62	570,163	76.229	-1.00%
2024-09-19	0	80.35	80.35	80.45	78.50	80.60	1,566,211	125,263,328	79.979	76.52	76.52	76.62	74.76	76.76	1,644,558	76.168	2.23%
2024-09-17	0	78.60	78.45	78.60	77.85	78.95	617,682	48,438,916	78.420	74.86	74.71	74.86	74.14	75.19	648,580	74.685	0.96%
2024-09-16	0	77.85	77.45	77.85	77.30	78.50	68,105	5,312,348	78.002	74.14	73.76	74.14	73.62	74.76	71,512	74.286	-0.51%
2024-09-13	0	78.25	78.20	78.25	77.80	78.60	194,017	15,156,860	78.121	74.52	74.47	74.52	74.09	74.86	203,722	74.400	0.58%
2024-09-12	0	77.80	77.65	77.80	76.95	78.15	253,374	19,710,233	77.791	74.09	73.95	74.09	73.28	74.43	266,049	74.085	1.10%
2024-09-11	0	76.95	76.95	77.05	75.95	77.85	270,065	20,714,479	76.702	73.28	73.28	73.38	72.33	74.14	283,574	73.048	-1.22%
2024-09-10	0	77.90	77.90	78.15	77.05	78.90	155,484	12,116,828	77.930	74.19	74.19	74.43	73.38	75.14	163,262	74.217	1.10%
2024-09-09	0	77.05	77.05	77.15	76.00	77.85	366,419	28,137,228	76.790	73.38	73.38	73.47	72.38	74.14	384,748	73.131	-0.39%
2024-09-05	0	77.35	77.35	77.45	76.35	77.50	244,889	18,858,817	77.010	73.67	73.67	73.76	72.71	73.81	257,139	73.341	0.91%
2024-09-04	0	76.65	76.65	76.70	75.95	78.00	334,340	25,612,959	76.608	73.00	73.00	73.05	72.33	74.28	351,065	72.958	-2.42%
2024-09-03	0	78.55	78.45	78.55	78.20	79.50	207,878	16,372,234	78.759	74.81	74.71	74.81	74.47	75.71	218,277	75.007	-1.19%
2024-09-02	0	79.50	79.20	79.50	79.00	79.90	169,173	13,444,003	79.469	75.71	75.43	75.71	75.24	76.09	177,636	75.683	-0.13%
2024-08-30	0	79.60	79.60	79.70	79.30	79.80	544,665	43,364,182	79.616	75.81	75.81	75.90	75.52	76.00	571,911	75.823	0.38%
2024-08-29	0	79.30	79.30	79.50	78.60	79.80	657,848	52,085,021	79.175	75.52	75.52	75.71	74.86	76.00	690,756	75.403	0.00%
2024-08-28	0	79.30	79.10	79.30	79.00	79.65	490,076	38,839,200	79.251	75.52	75.33	75.52	75.24	75.86	514,591	75.476	0.63%
2024-08-27	0	78.80	78.80	78.90	77.70	78.90	696,036	54,504,742	78.307	75.05	75.05	75.14	74.00	75.14	730,854	74.577	1.09%
2024-08-26	0	77.95	77.90	77.95	77.65	78.75	302,305	23,614,830	78.116	74.24	74.19	74.24	73.95	75.00	317,427	74.394	0.39%
2024-08-23	0	77.65	77.55	77.65	76.40	77.70	1,023,120	78,982,176	77.197	73.95	73.86	73.95	72.76	74.00	1,074,300	73.520	1.30%
2024-08-22	0	76.65	76.35	76.70	75.40	76.65	226,688	17,237,510	76.041	73.00	72.71	73.05	71.81	73.00	238,028	72.418	1.39%
2024-08-21	0	75.60	75.60	75.70	75.55	76.90	216,994	16,453,399	75.824	72.00	72.00	72.09	71.95	73.24	227,849	72.212	-1.69%
2024-08-20	0	76.90	76.85	76.90	76.35	77.30	449,006	34,489,666	76.813	73.24	73.19	73.24	72.71	73.62	471,467	73.154	0.52%
2024-08-19	0	76.50	76.50	76.70	76.20	77.00	278,291	21,290,477	76.504	72.86	72.86	73.05	72.57	73.33	292,212	72.860	-0.13%
2024-08-16	0	76.60	76.60	76.65	74.10	76.70	795,082	60,315,693	75.861	72.95	72.95	73.00	70.57	73.05	834,854	72.247	3.79%
2024-08-15	0	73.80	73.70	73.80	72.70	73.95	294,582	21,602,450	73.333	70.28	70.19	70.28	69.24	70.43	309,318	69.839	1.37%
2024-08-14	0	72.80	72.80	72.90	71.60	73.30	329,506	24,011,226	72.870	69.33	69.33	69.43	68.19	69.81	345,989	69.399	0.07%
2024-08-13	0	72.75	72.75	72.80	71.60	72.85	298,194	21,579,957	72.369	69.28	69.28	69.33	68.19	69.38	313,111	68.921	1.32%
2024-08-12	0	71.80	71.80	71.95	70.80	72.15	504,871	36,149,078	71.601	68.38	68.38	68.52	67.43	68.71	530,126	68.190	1.84%
2024-08-09	0	70.50	70.45	70.50	68.70	70.55	350,526	24,589,728	70.151	67.14	67.09	67.14	65.43	67.19	368,060	66.809	2.77%
2024-08-08	0	68.60	68.45	68.60	68.00	69.40	433,977	29,714,402	68.470	65.33	65.19	65.33	64.76	66.09	455,686	65.208	-1.15%
2024-08-07	0	69.40	69.15	69.40	67.65	69.60	935,971	64,547,602	68.963	66.09	65.86	66.09	64.43	66.28	982,791	65.678	0.95%
2024-08-06	0	69.45	69.35	69.45	68.10	69.85	525,607	36,331,222	69.122	65.47	65.38	65.47	64.20	65.85	557,524	65.165	2.81%
2024-08-05	0	67.55	67.50	67.55	66.60	69.25	3,068,842	208,003,695	67.779	63.68	63.64	63.68	62.79	65.29	3,255,197	63.899	-6.89%
2024-08-02	0	72.55	72.50	72.55	71.30	73.25	1,074,450	77,775,098	72.386	68.40	68.35	68.40	67.22	69.06	1,139,696	68.242	-4.60%
2024-08-01	0	76.05	76.05	76.10	76.05	78.35	432,007	33,283,466	77.044	71.70	71.70	71.74	71.70	73.86	458,241	72.633	-2.75%
2024-07-31	0	78.20	78.20	78.25	77.15	80.15	3,672,364	289,919,880	78.946	73.72	73.72	73.77	72.73	75.56	3,895,368	74.427	1.69%
2024-07-30	0	76.90	76.90	77.00	71.40	77.40	1,542,953	117,538,542	76.178	72.50	72.50	72.59	67.31	72.97	1,636,649	71.817	4.91%
2024-07-29	0	73.30	73.00	73.30	72.30	73.50	196,514	14,307,658	72.807	69.10	68.82	69.10	68.16	69.29	208,447	68.639	1.38%
2024-07-26	0	72.30	72.30	72.45	71.85	72.60	145,435	10,517,920	72.320	68.16	68.16	68.30	67.74	68.44	154,267	68.180	2.05%
2024-07-25	0	70.85	70.85	71.00	70.00	72.50	350,688	24,976,838	71.222	66.79	66.79	66.94	65.99	68.35	371,984	67.145	-1.60%
2024-07-24	0	72.00	71.95	72.00	71.65	72.85	180,553	13,038,972	72.217	67.88	67.83	67.88	67.55	68.68	191,517	68.083	-1.50%
2024-07-23	0	73.10	72.70	73.10	72.75	73.85	90,568	6,620,717	73.102	68.92	68.54	68.92	68.59	69.62	96,068	68.917	-0.48%
2024-07-22	0	73.45	73.45	73.55	72.80	73.90	75,996	5,568,229	73.270	69.25	69.25	69.34	68.63	69.67	80,611	69.075	1.52%
2024-07-19	0	72.35	72.35	72.40	72.10	74.10	181,089	13,198,655	72.885	68.21	68.21	68.26	67.97	69.86	192,086	68.712	-3.34%
2024-07-18	0	74.85	74.85	74.90	73.60	75.45	878,617	65,706,773	74.784	70.56	70.56	70.61	69.39	71.13	931,971	70.503	1.84%
2024-07-17	0	73.50	73.40	73.50	73.00	73.60	934,319	68,574,122	73.395	69.29	69.20	69.29	68.82	69.39	991,056	69.193	0.48%
2024-07-16	0	73.15	73.15	73.20	72.55	73.30	268,055	19,597,929	73.112	68.96	68.96	69.01	68.40	69.10	284,333	68.926	0.27%
2024-07-15	0	72.95	72.45	72.95	72.50	73.25	149,708	10,901,709	72.820	68.77	68.30	68.77	68.35	69.06	158,799	68.651	0.00%
2024-07-12	0	72.95	72.95	73.05	72.50	73.55	173,115	12,588,458	72.717	68.77	68.77	68.87	68.35	69.34	183,627	68.554	1.18%
2024-07-11	0	72.10	72.10	72.35	71.20	72.60	289,044	20,809,705	71.995	67.97	67.97	68.21	67.12	68.44	306,596	67.873	1.69%
2024-07-10	0	70.90	70.80	70.90	70.75	71.25	172,088	12,202,419	70.908	66.84	66.75	66.84	66.70	67.17	182,538	66.849	-0.35%
2024-07-09	0	71.15	71.15	71.30	71.00	71.90	269,894	19,236,615	71.275	67.08	67.08	67.22	66.94	67.78	286,283	67.194	-0.77%
2024-07-08	0	71.70	71.70	71.90	71.45	72.50	84,856	6,111,674	72.024	67.60	67.60	67.78	67.36	68.35	90,009	67.901	-1.17%
2024-07-05	0	72.55	72.55	72.70	72.35	73.00	214,750	15,622,151	72.746	68.40	68.40	68.54	68.21	68.82	227,791	68.581	-0.07%
2024-07-04	0	72.60	72.60	72.75	71.35	72.80	195,617	14,077,385	71.964	68.44	68.44	68.59	67.27	68.63	207,496	67.844	1.75%
2024-07-03	0	71.35	71.35	71.40	70.85	71.80	223,653	15,951,001	71.320	67.27	67.27	67.31	66.79	67.69	237,234	67.237	0.00%
2024-07-02	0	71.35	71.35	71.45	71.05	72.30	121,133	8,689,360	71.734	67.27	67.27	67.36	66.98	68.16	128,489	67.627	0.35%
2024-06-28	0	71.10	71.05	71.10	70.95	71.50	122,230	8,697,892	71.160	67.03	66.98	67.03	66.89	67.41	129,652	67.086	-0.42%
2024-06-27	0	71.40	71.40	71.60	71.25	72.60	104,727	7,500,056	71.615	67.31	67.31	67.50	67.17	68.44	111,087	67.515	-0.63%
2024-06-26	0	71.85	71.85	72.15	71.30	72.55	313,293	22,502,641	71.826	67.74	67.74	68.02	67.22	68.40	332,318	67.714	-0.96%
2024-06-25	0	72.55	72.55	72.60	72.00	72.70	171,843	12,461,953	72.519	68.40	68.40	68.44	67.88	68.54	182,278	68.368	0.97%
2024-06-24	0	71.85	71.85	72.10	70.50	72.20	327,381	23,315,055	71.217	67.74	67.74	67.97	66.46	68.07	347,261	67.140	0.77%
2024-06-21	0	71.30	71.30	71.75	71.20	72.40	165,105	11,876,294	71.932	67.22	67.22	67.64	67.12	68.26	175,131	67.814	-0.56%
2024-06-20	0	71.70	71.55	71.70	71.05	73.00	339,775	24,284,783	71.473	67.60	67.45	67.60	66.98	68.82	360,408	67.381	-0.69%
2024-06-19	0	72.20	72.20	72.25	71.25	72.80	981,023	70,364,802	71.726	68.07	68.07	68.11	67.17	68.63	1,040,596	67.620	0.70%
2024-06-18	0	71.70	71.70	72.15	71.60	72.20	63,360	4,551,917	71.842	67.60	67.60	68.02	67.50	68.07	67,208	67.729	-0.07%
2024-06-17	0	71.75	71.75	71.80	71.40	72.30	235,971	16,932,950	71.759	67.64	67.64	67.69	67.31	68.16	250,300	67.651	-0.55%
2024-06-14	0	72.15	72.15	72.20	72.15	73.35	373,828	27,146,188	72.617	68.02	68.02	68.07	68.02	69.15	396,529	68.460	-2.24%
2024-06-13	0	73.80	73.80	74.00	73.25	74.25	158,097	11,649,382	73.685	69.58	69.58	69.76	69.06	70.00	167,697	69.467	0.54%
2024-06-12	0	73.40	73.30	73.40	71.50	73.60	867,154	63,065,031	72.726	69.20	69.10	69.20	67.41	69.39	919,812	68.563	-0.94%
2024-06-11	0	74.10	74.10	74.30	73.35	75.10	256,381	19,130,945	74.619	69.86	69.86	70.05	69.15	70.80	271,950	70.347	0.00%
2024-06-07	0	74.10	74.10	74.45	73.95	75.00	379,139	28,171,636	74.304	69.86	69.86	70.19	69.72	70.71	402,162	70.050	0.00%
2024-06-06	0	74.10	74.05	74.10	73.65	74.65	218,407	16,214,226	74.239	69.86	69.81	69.86	69.43	70.38	231,670	69.989	1.23%
2024-06-05	0	73.20	73.15	73.20	73.00	75.70	927,563	68,500,971	73.850	69.01	68.96	69.01	68.82	71.37	983,889	69.623	-3.56%
2024-06-04	0	75.90	75.90	75.95	75.90	78.00	284,784	21,839,734	76.689	71.55	71.55	71.60	71.55	73.53	302,078	72.298	-2.38%
2024-06-03	0	77.75	77.75	78.00	76.95	78.20	448,114	34,873,596	77.823	73.30	73.30	73.53	72.54	73.72	475,326	73.368	0.84%
2024-05-31	0	77.10	77.10	77.25	77.10	78.30	388,766	30,211,026	77.710	72.69	72.69	72.83	72.69	73.82	412,374	73.261	1.31%
2024-05-30	0	76.10	76.10	76.50	75.40	76.60	608,535	46,386,295	76.226	71.74	71.74	72.12	71.08	72.21	645,488	71.862	-0.52%
2024-05-29	0	76.50	76.50	76.60	76.15	77.10	333,657	25,557,724	76.599	72.12	72.12	72.21	71.79	72.69	353,918	72.214	-1.03%
2024-05-28	0	77.30	77.30	77.45	76.50	77.55	240,463	18,576,520	77.253	72.87	72.87	73.02	72.12	73.11	255,065	72.830	0.98%
2024-05-27	0	76.55	76.55	76.80	76.15	77.15	311,319	23,930,887	76.869	72.17	72.17	72.40	71.79	72.73	330,224	72.469	0.53%
2024-05-24	0	76.15	75.95	76.15	75.20	76.35	420,001	31,923,191	76.007	71.79	71.60	71.79	70.89	71.98	445,506	71.656	0.20%
2024-05-23	0	76.00	76.00	76.25	75.90	76.85	265,767	20,246,257	76.180	71.65	71.65	71.88	71.55	72.45	281,906	71.819	-1.11%
2024-05-22	0	76.85	76.85	77.00	76.20	77.25	384,060	29,580,297	77.020	72.45	72.45	72.59	71.84	72.83	407,382	72.611	0.92%
2024-05-21	0	76.15	76.15	76.25	76.15	77.25	657,067	50,326,423	76.593	71.79	71.79	71.88	71.79	72.83	696,967	72.208	-1.55%
2024-05-20	0	77.35	77.35	77.40	76.80	77.55	341,540	26,371,344	77.213	72.92	72.92	72.97	72.40	73.11	362,280	72.793	-0.06%
2024-05-17	0	77.40	77.40	77.45	76.75	77.50	475,235	36,686,642	77.197	72.97	72.97	73.02	72.36	73.06	504,094	72.777	0.85%
2024-05-16	0	76.75	76.70	76.75	75.90	77.10	651,796	49,801,200	76.406	72.36	72.31	72.36	71.55	72.69	691,376	72.032	0.92%
2024-05-14	0	76.05	76.05	76.25	75.10	76.30	628,645	47,584,454	75.694	71.70	71.70	71.88	70.80	71.93	666,819	71.360	0.07%
2024-05-13	0	76.00	75.95	76.00	74.90	76.05	832,085	62,778,131	75.447	71.65	71.60	71.65	70.61	71.70	882,613	71.128	1.67%
2024-05-10	0	74.75	74.65	74.75	73.00	74.90	727,364	54,069,049	74.336	70.47	70.38	70.47	68.82	70.61	771,533	70.080	1.63%
2024-05-09	0	73.55	73.55	73.60	73.40	74.55	433,299	31,901,386	73.624	69.34	69.34	69.39	69.20	70.28	459,611	69.410	0.20%
2024-05-08	0	73.40	73.40	73.45	72.90	74.00	579,800	42,593,567	73.463	69.20	69.20	69.25	68.73	69.76	615,008	69.257	-0.41%
2024-05-07	0	73.70	73.65	73.70	73.40	75.20	1,162,302	86,600,724	74.508	69.48	69.43	69.48	69.20	70.89	1,232,883	70.242	-1.21%
2024-05-06	0	74.60	74.55	74.60	74.05	75.50	700,394	52,358,189	74.755	70.33	70.28	70.33	69.81	71.18	742,925	70.476	0.81%
2024-05-03	0	74.00	73.95	74.00	72.10	74.35	1,567,212	115,481,210	73.686	69.76	69.72	69.76	67.97	70.09	1,662,381	69.467	2.85%
2024-05-02	0	71.95	71.95	72.15	67.15	72.80	2,245,988	160,446,783	71.437	67.83	67.83	68.02	63.31	68.63	2,382,376	67.347	5.96%
2024-04-30	0	67.90	67.90	68.10	66.85	68.50	422,540	28,670,618	67.853	64.01	64.01	64.20	63.02	64.58	448,199	63.969	0.52%
2024-04-29	0	67.55	67.40	67.55	67.05	68.05	501,641	33,950,762	67.679	63.68	63.54	63.68	63.21	64.15	532,103	63.805	0.07%
2024-04-26	0	67.50	67.05	67.50	66.75	68.00	536,475	36,245,644	67.563	63.64	63.21	63.64	62.93	64.11	569,052	63.695	1.05%
2024-04-25	0	66.80	66.70	66.80	65.85	66.80	464,184	30,836,808	66.432	62.98	62.88	62.98	62.08	62.98	492,372	62.629	1.14%
2024-04-24	0	66.05	66.05	66.15	65.50	66.70	319,307	21,193,261	66.373	62.27	62.27	62.36	61.75	62.88	338,697	62.573	0.84%
2024-04-23	0	65.50	65.50	65.60	64.50	65.95	193,952	12,688,668	65.422	61.75	61.75	61.84	60.81	62.17	205,730	61.676	2.26%
2024-04-22	0	64.05	64.05	64.10	63.90	64.90	371,576	23,938,822	64.425	60.38	60.38	60.43	60.24	61.18	394,140	60.737	0.79%
2024-04-19	0	63.55	63.55	63.60	62.85	63.85	445,218	28,286,706	63.535	59.91	59.91	59.96	59.25	60.19	472,254	59.897	-1.47%
2024-04-18	0	64.50	64.35	64.50	62.60	64.70	340,893	21,816,546	63.998	60.81	60.67	60.81	59.02	61.00	361,594	60.334	2.63%
2024-04-17	0	62.85	62.85	62.95	62.00	63.00	366,270	22,875,479	62.455	59.25	59.25	59.35	58.45	59.39	388,512	58.880	-0.79%
2024-04-16	0	63.35	63.25	63.35	63.15	65.00	329,500	20,937,561	63.543	59.72	59.63	59.72	59.53	61.28	349,509	59.906	-2.69%
2024-04-15	0	65.10	64.90	65.20	63.95	65.30	108,334	7,019,635	64.796	61.37	61.18	61.47	60.29	61.56	114,913	61.087	-1.06%
2024-04-12	0	65.80	65.80	65.90	65.50	66.00	348,336	22,886,962	65.704	62.03	62.03	62.13	61.75	62.22	369,489	61.942	-1.50%
2024-04-11	0	66.80	66.80	67.15	66.80	67.60	231,930	15,534,588	66.980	62.98	62.98	63.31	62.98	63.73	246,014	63.145	-0.82%
2024-04-10	0	67.35	67.35	67.50	66.75	67.55	264,934	17,778,356	67.105	63.49	63.49	63.64	62.93	63.68	281,022	63.263	-1.32%
2024-04-09	0	68.25	68.25	68.40	68.15	69.00	242,936	16,672,689	68.630	64.34	64.34	64.48	64.25	65.05	257,688	64.701	-0.15%
2024-04-08	0	68.35	68.35	68.40	68.05	68.95	150,179	10,299,234	68.580	64.44	64.44	64.48	64.15	65.00	159,299	64.654	-0.29%
2024-04-05	0	68.55	68.55	68.70	68.10	69.20	475,823	32,662,435	68.644	64.63	64.63	64.77	64.20	65.24	504,717	64.714	2.31%
2024-04-03	0	67.00	67.00	67.10	66.35	67.30	159,621	10,658,935	66.777	63.16	63.16	63.26	62.55	63.45	169,314	62.954	0.60%
2024-04-02	0	66.60	66.60	66.90	65.95	66.95	256,364	17,014,315	66.368	62.79	62.79	63.07	62.17	63.12	271,932	62.568	-0.60%
2024-03-28	0	67.00	67.00	67.05	66.65	67.15	297,435	19,891,222	66.876	63.16	63.16	63.21	62.83	63.31	315,497	63.047	-1.62%
2024-03-27	0	68.10	68.05	68.10	67.90	68.45	783,387	53,344,221	68.094	64.20	64.15	64.20	64.01	64.53	830,958	64.196	1.64%
2024-03-26	0	67.00	67.00	67.10	66.10	67.00	524,571	34,950,035	66.626	63.16	63.16	63.26	62.32	63.16	556,426	62.812	1.90%
2024-03-25	0	65.75	65.70	65.75	65.60	66.00	188,888	12,419,581	65.751	61.99	61.94	61.99	61.84	62.22	200,358	61.987	-0.53%
2024-03-22	0	66.10	66.10	66.30	66.10	66.95	219,428	14,548,571	66.302	62.32	62.32	62.50	62.32	63.12	232,753	62.507	0.15%
2024-03-21	0	66.00	66.00	66.05	64.80	66.20	334,707	22,016,309	65.778	62.22	62.22	62.27	61.09	62.41	355,032	62.012	1.38%
2024-03-20	0	65.10	64.95	65.10	64.40	65.30	422,203	27,455,058	65.028	61.37	61.23	61.37	60.71	61.56	447,841	61.305	1.56%
2024-03-19	0	64.10	64.10	64.15	64.00	64.40	347,350	22,266,389	64.104	60.43	60.43	60.48	60.34	60.71	368,443	60.434	-1.16%
2024-03-18	0	64.85	64.85	64.90	64.55	65.40	166,074	10,787,518	64.956	61.14	61.14	61.18	60.85	61.66	176,159	61.237	0.62%
2024-03-15	0	64.45	64.45	64.50	63.80	64.45	172,315	11,060,230	64.186	60.76	60.76	60.81	60.15	60.76	182,779	60.512	-0.46%
2024-03-14	0	64.75	64.75	64.85	64.50	65.65	787,259	50,950,644	64.719	61.04	61.04	61.14	60.81	61.89	835,065	61.014	-2.56%
2024-03-13	0	66.45	66.45	66.55	66.25	67.05	375,359	24,978,166	66.545	62.65	62.65	62.74	62.46	63.21	398,153	62.735	-0.30%
2024-03-12	0	66.65	66.60	66.65	65.75	66.65	294,532	19,504,370	66.222	62.83	62.79	62.83	61.99	62.83	312,417	62.430	1.76%
2024-03-11	0	65.50	65.40	65.50	65.10	66.15	123,073	8,044,383	65.363	61.75	61.66	61.75	61.37	62.36	130,547	61.621	-0.83%
2024-03-08	0	66.05	66.05	66.10	65.90	66.10	232,469	15,344,669	66.007	62.27	62.27	62.32	62.13	62.32	246,586	62.229	-0.30%
2024-03-07	0	66.25	66.25	66.45	65.10	66.25	503,212	32,961,315	65.502	62.46	62.46	62.65	61.37	62.46	533,770	61.752	0.30%
2024-03-06	0	66.05	66.05	66.60	65.60	66.85	535,526	35,562,094	66.406	62.27	62.27	62.79	61.84	63.02	568,046	62.604	1.21%
2024-03-05	0	66.90	66.90	67.00	66.60	68.00	342,097	22,907,763	66.963	61.52	61.52	61.61	61.25	62.53	371,998	61.580	-2.19%
2024-03-04	0	68.40	68.35	68.40	67.75	68.60	1,716,626	116,173,955	67.676	62.90	62.86	62.90	62.30	63.09	1,866,668	62.236	4.43%
2024-03-01	0	65.50	65.45	65.50	65.10	65.80	1,929,185	126,152,804	65.392	60.24	60.19	60.24	59.87	60.51	2,097,806	60.136	2.50%
2024-02-29	0	63.90	63.90	63.95	63.20	63.90	220,965	14,085,070	63.743	58.76	58.76	58.81	58.12	58.76	240,278	58.620	0.31%
2024-02-28	0	63.70	63.35	63.70	63.15	64.00	331,279	21,076,771	63.622	58.58	58.26	58.58	58.07	58.86	360,235	58.508	0.55%
2024-02-27	0	63.35	63.35	63.40	62.75	63.70	431,784	27,352,638	63.348	58.26	58.26	58.30	57.71	58.58	469,524	58.256	-0.08%
2024-02-26	0	63.40	63.40	63.45	62.40	63.40	596,916	37,616,401	63.018	58.30	58.30	58.35	57.38	58.30	649,090	57.953	1.52%
2024-02-23	0	62.45	62.35	62.45	60.05	62.45	951,792	58,672,898	61.645	57.43	57.34	57.43	55.22	57.43	1,034,984	56.690	3.65%
2024-02-22	0	60.25	60.10	60.25	59.05	60.30	350,058	20,973,952	59.916	55.41	55.27	55.41	54.30	55.45	380,655	55.100	1.35%
2024-02-21	0	59.45	59.45	59.60	59.10	60.00	493,320	29,424,096	59.645	54.67	54.67	54.81	54.35	55.18	536,439	54.851	0.68%
2024-02-20	0	59.05	59.05	59.25	58.85	59.45	160,145	9,469,529	59.131	54.30	54.30	54.49	54.12	54.67	174,143	54.378	0.43%
2024-02-19	0	58.80	58.80	59.00	58.50	60.00	355,413	21,009,823	59.114	54.07	54.07	54.26	53.80	55.18	386,478	54.362	0.60%
2024-02-16	0	58.45	58.45	58.50	57.30	58.45	650,522	37,824,630	58.145	53.75	53.75	53.80	52.69	53.75	707,381	53.471	2.36%
2024-02-15	0	57.10	57.10	57.20	56.95	57.85	339,933	19,477,946	57.299	52.51	52.51	52.60	52.37	53.20	369,645	52.694	0.00%
2024-02-14	0	57.10	57.10	57.25	56.80	57.70	295,544	16,912,308	57.224	52.51	52.51	52.65	52.23	53.06	321,376	52.625	-1.04%
2024-02-09	0	57.70	57.70	57.75	57.40	58.00	268,121	15,480,422	57.737	53.06	53.06	53.11	52.79	53.34	291,556	53.096	-1.87%
2024-02-08	0	58.80	58.75	58.80	58.65	59.20	117,203	6,897,975	58.855	54.07	54.03	54.07	53.94	54.44	127,447	54.124	0.00%
2024-02-07	0	58.80	58.80	58.90	58.70	59.65	271,317	16,048,688	59.151	54.07	54.07	54.17	53.98	54.86	295,032	54.397	-0.34%
2024-02-06	0	59.00	59.00	59.05	58.40	59.10	518,423	30,514,730	58.861	54.26	54.26	54.30	53.71	54.35	563,736	54.129	0.00%
2024-02-05	0	59.00	59.00	59.05	58.45	59.05	161,266	9,498,093	58.897	54.26	54.26	54.30	53.75	54.30	175,361	54.163	-1.01%
2024-02-02	0	59.60	59.60	59.65	58.80	59.60	281,520	16,722,759	59.402	54.81	54.81	54.86	54.07	54.81	306,126	54.627	1.71%
2024-02-01	0	58.60	58.60	58.80	58.45	59.90	242,113	14,303,797	59.079	53.89	53.89	54.07	53.75	55.09	263,275	54.330	-0.68%
2024-01-31	0	59.00	59.00	59.20	58.95	59.45	544,506	32,180,117	59.100	54.26	54.26	54.44	54.21	54.67	592,099	54.349	-0.84%
2024-01-30	0	59.50	59.45	59.50	58.95	59.90	224,856	13,333,677	59.299	54.72	54.67	54.72	54.21	55.09	244,510	54.532	-0.50%
2024-01-29	0	59.80	59.55	59.80	59.40	59.95	190,728	11,385,101	59.693	54.99	54.76	54.99	54.63	55.13	207,399	54.895	1.10%
2024-01-26	0	59.15	59.00	59.15	58.55	59.40	371,752	21,915,556	58.952	54.40	54.26	54.40	53.84	54.63	404,245	54.214	-1.42%
2024-01-25	0	60.00	60.00	60.15	60.00	60.95	573,319	34,550,994	60.265	55.18	55.18	55.32	55.18	56.05	623,430	55.421	-2.12%
2024-01-24	0	61.30	61.30	61.35	59.55	61.30	950,619	57,447,847	60.432	56.37	56.37	56.42	54.76	56.37	1,033,708	55.575	5.69%
2024-01-23	0	58.00	57.50	58.00	57.00	58.00	472,716	27,209,631	57.560	53.34	52.88	53.34	52.42	53.34	514,034	52.934	2.20%
2024-01-22	0	56.75	56.20	56.75	55.75	57.90	701,231	39,533,741	56.378	52.19	51.68	52.19	51.27	53.25	762,522	51.846	-0.18%
2024-01-19	0	56.85	56.85	57.00	56.70	57.70	512,475	29,233,611	57.044	52.28	52.28	52.42	52.14	53.06	557,268	52.459	-0.61%
2024-01-18	0	57.20	57.20	57.40	56.70	57.65	390,780	22,386,662	57.287	52.60	52.60	52.79	52.14	53.02	424,936	52.682	-0.26%
2024-01-17	0	57.35	57.35	57.60	57.05	58.55	750,585	43,259,420	57.634	52.74	52.74	52.97	52.46	53.84	816,190	53.002	-3.94%
2024-01-16	0	59.70	59.60	59.70	59.30	60.40	403,733	24,127,901	59.762	54.90	54.81	54.90	54.53	55.55	439,021	54.958	-3.01%
2024-01-15	0	61.55	61.35	61.55	61.30	61.95	153,418	9,437,531	61.515	56.60	56.42	56.60	56.37	56.97	166,828	56.571	-0.73%
2024-01-12	0	62.00	61.80	62.00	61.35	62.00	216,321	13,352,976	61.728	57.02	56.83	57.02	56.42	57.02	235,229	56.766	-1.82%
2024-01-11	0	63.15	62.85	63.15	62.50	63.40	157,452	9,911,993	62.952	58.07	57.80	58.07	57.48	58.30	171,214	57.892	0.80%
2024-01-10	0	62.65	62.65	62.75	62.50	63.50	215,083	13,537,426	62.940	57.61	57.61	57.71	57.48	58.40	233,882	57.881	-2.49%
2024-01-09	0	64.25	64.20	64.25	64.20	64.85	146,308	9,441,685	64.533	59.09	59.04	59.09	59.04	59.64	159,096	59.346	0.16%
2024-01-08	0	64.15	64.15	64.20	63.50	64.65	130,975	8,380,924	63.989	58.99	58.99	59.04	58.40	59.45	142,423	58.845	0.55%
2024-01-05	0	63.80	63.80	63.95	63.60	64.65	103,821	6,633,891	63.897	58.67	58.67	58.81	58.49	59.45	112,895	58.761	-0.47%
2024-01-04	0	64.10	64.00	64.10	63.70	64.50	111,200	7,121,650	64.044	58.95	58.86	58.95	58.58	59.32	120,919	58.896	-1.76%
2024-01-03	0	65.25	65.25	65.30	64.75	66.00	168,976	11,011,641	65.167	60.01	60.01	60.05	59.55	60.69	183,745	59.929	-1.14%
2024-01-02	0	66.00	66.00	66.05	65.35	66.10	224,213	14,740,476	65.743	60.69	60.69	60.74	60.10	60.79	243,810	60.459	0.99%
2023-12-29	0	65.35	65.35	65.45	65.10	66.00	112,238	7,336,954	65.370	60.10	60.10	60.19	59.87	60.69	122,048	60.115	-1.13%
2023-12-28	0	66.10	66.00	66.10	65.25	66.10	237,069	15,609,018	65.842	60.79	60.69	60.79	60.01	60.79	257,790	60.549	2.01%
2023-12-27	0	64.80	64.65	64.80	63.70	65.10	222,495	14,371,891	64.594	59.59	59.45	59.59	58.58	59.87	241,942	59.402	1.09%
2023-12-22	0	64.10	64.10	64.15	63.80	64.80	244,948	15,712,900	64.148	58.95	58.95	58.99	58.67	59.59	266,358	58.992	-0.85%
2023-12-21	0	64.65	64.65	65.00	64.35	64.95	103,807	6,700,096	64.544	59.45	59.45	59.78	59.18	59.73	112,880	59.356	-1.45%
2023-12-20	0	65.60	65.15	65.60	64.95	65.65	483,370	31,568,771	65.310	60.33	59.91	60.33	59.73	60.37	525,619	60.060	3.63%
2023-12-19	0	63.30	63.30	63.50	62.90	63.90	233,160	14,764,205	63.322	58.21	58.21	58.40	57.84	58.76	253,539	58.232	0.40%
2023-12-18	0	63.05	63.00	63.05	62.75	64.30	301,850	19,027,660	63.037	57.98	57.94	57.98	57.71	59.13	328,233	57.970	-3.00%
2023-12-15	0	65.00	65.00	65.05	64.50	65.25	551,345	35,770,228	64.878	59.78	59.78	59.82	59.32	60.01	599,535	59.663	3.17%
2023-12-14	0	63.00	62.95	63.00	62.50	63.30	196,133	12,303,828	62.732	57.94	57.89	57.94	57.48	58.21	213,276	57.690	1.20%
2023-12-13	0	62.25	62.10	62.25	61.70	62.90	248,465	15,490,885	62.346	57.25	57.11	57.25	56.74	57.84	270,182	57.335	-0.64%
2023-12-12	0	62.65	62.60	62.65	62.65	64.20	510,992	32,257,213	63.127	57.61	57.57	57.61	57.61	59.04	555,655	58.053	-2.57%
2023-12-11	0	64.30	64.30	64.65	63.80	64.90	226,198	14,575,468	64.437	59.13	59.13	59.45	58.67	59.68	245,969	59.257	0.31%
2023-12-08	0	64.10	63.80	64.25	63.55	64.30	190,033	12,166,255	64.022	58.95	58.67	59.09	58.44	59.13	206,643	58.876	-0.39%
2023-12-07	0	64.35	64.35	64.40	63.70	64.50	163,103	10,469,905	64.192	59.18	59.18	59.22	58.58	59.32	177,359	59.032	0.55%
2023-12-06	0	64.00	63.55	64.00	63.25	64.40	196,342	12,489,022	63.609	58.86	58.44	58.86	58.17	59.22	213,503	58.496	0.87%
2023-12-05	0	63.45	63.45	63.50	63.30	64.05	296,880	18,891,029	63.632	58.35	58.35	58.40	58.21	58.90	322,829	58.517	-0.78%
2023-12-04	0	63.95	63.95	64.00	63.60	64.35	131,550	8,416,477	63.979	58.81	58.81	58.86	58.49	59.18	143,048	58.837	-0.70%
2023-12-01	0	64.40	64.35	64.40	63.75	64.90	279,497	17,932,307	64.159	59.22	59.18	59.22	58.63	59.68	303,926	59.002	1.34%
2023-11-30	0	63.55	63.55	63.70	63.35	64.00	144,862	9,206,950	63.557	58.44	58.44	58.58	58.26	58.86	157,524	58.448	-1.55%
2023-11-29	0	64.55	64.55	64.80	64.50	65.25	254,717	16,524,420	64.874	59.36	59.36	59.59	59.32	60.01	276,981	59.659	-1.15%
2023-11-28	0	65.30	65.25	65.30	65.25	65.65	281,353	18,415,674	65.454	60.05	60.01	60.05	60.01	60.37	305,945	60.193	0.15%
2023-11-27	0	65.20	65.20	65.40	64.55	65.50	277,075	18,092,495	65.298	59.96	59.96	60.14	59.36	60.24	301,293	60.050	1.01%
2023-11-24	0	64.55	64.30	64.55	64.35	64.65	143,186	9,238,334	64.520	59.36	59.13	59.36	59.18	59.45	155,701	59.334	0.47%
2023-11-23	0	64.25	64.25	64.35	63.70	64.30	80,334	5,143,839	64.031	59.09	59.09	59.18	58.58	59.13	87,356	58.884	0.08%
2023-11-22	0	64.20	64.20	64.30	64.15	64.45	97,393	6,261,984	64.296	59.04	59.04	59.13	58.99	59.27	105,906	59.128	0.08%
2023-11-21	0	64.15	64.15	64.20	64.10	65.00	293,769	18,909,153	64.367	58.99	58.99	59.04	58.95	59.78	319,446	59.194	-0.54%
2023-11-20	0	64.50	64.45	64.50	63.10	64.75	1,169,178	75,092,578	64.227	59.32	59.27	59.32	58.03	59.55	1,271,370	59.064	5.22%
2023-11-17	0	61.30	61.05	61.30	60.55	61.30	237,938	14,523,079	61.037	56.37	56.14	56.37	55.68	56.37	258,735	56.131	0.16%
2023-11-16	0	61.20	61.20	61.25	60.80	61.30	101,577	6,203,753	61.074	56.28	56.28	56.33	55.91	56.37	110,455	56.165	-0.16%
2023-11-15	0	61.30	61.30	61.35	60.55	61.65	366,241	22,409,524	61.188	56.37	56.37	56.42	55.68	56.69	398,252	56.270	2.17%
2023-11-14	0	60.00	60.00	60.05	59.50	60.25	141,779	8,480,156	59.812	55.18	55.18	55.22	54.72	55.41	154,171	55.005	1.35%
2023-11-13	0	59.20	59.20	59.55	58.60	59.75	254,498	15,045,370	59.118	54.44	54.44	54.76	53.89	54.95	276,742	54.366	-0.42%
2023-11-10	0	59.45	59.45	59.50	58.95	59.45	215,707	12,770,888	59.205	54.67	54.67	54.72	54.21	54.67	234,561	54.446	0.59%
2023-11-09	0	59.10	59.10	59.20	59.05	59.55	122,300	7,238,784	59.189	54.35	54.35	54.44	54.30	54.76	132,990	54.431	-0.76%
2023-11-08	0	59.55	59.50	59.55	59.30	60.00	219,618	13,092,156	59.613	54.76	54.72	54.76	54.53	55.18	238,814	54.822	-1.73%
2023-11-07	0	60.60	60.55	60.60	59.00	61.50	412,413	24,953,484	60.506	55.73	55.68	55.73	54.26	56.56	448,460	55.643	0.58%
2023-11-06	0	60.25	60.25	60.55	59.75	60.55	235,528	14,172,927	60.175	55.41	55.41	55.68	54.95	55.68	256,114	55.338	0.84%
2023-11-03	0	59.75	59.65	59.75	58.60	60.10	531,774	31,755,348	59.716	54.95	54.86	54.95	53.89	55.27	578,254	54.916	1.62%
2023-11-02	0	58.80	58.80	59.00	58.25	59.50	431,914	25,369,800	58.738	54.07	54.07	54.26	53.57	54.72	469,666	54.017	-2.24%
2023-11-01	0	60.15	60.10	60.15	59.35	60.35	601,873	36,187,668	60.125	55.32	55.27	55.32	54.58	55.50	654,480	55.292	2.30%
2023-10-31	0	58.80	58.75	58.80	58.10	58.85	639,379	37,397,319	58.490	54.07	54.03	54.07	53.43	54.12	695,264	53.789	1.03%
2023-10-30	0	58.20	58.10	58.20	57.25	58.35	818,716	47,396,883	57.892	53.52	53.43	53.52	52.65	53.66	890,276	53.238	-1.85%
2023-10-27	0	59.30	59.25	59.30	58.60	61.20	1,155,917	69,219,377	59.883	54.53	54.49	54.53	53.89	56.28	1,256,950	55.069	-0.75%
2023-10-26	0	59.75	59.70	59.75	59.20	67.50	1,880,892	115,334,812	61.319	54.95	54.90	54.95	54.44	62.07	2,045,292	56.390	-11.35%
2023-10-25	0	67.40	67.40	67.60	67.00	68.50	377,420	25,519,959	67.617	61.98	61.98	62.17	61.61	62.99	410,408	62.182	-0.30%
2023-10-24	0	67.60	67.45	67.60	67.40	68.55	224,467	15,224,808	67.826	62.17	62.03	62.17	61.98	63.04	244,087	62.375	-2.03%
2023-10-20	0	69.00	68.75	69.00	68.65	69.50	144,188	9,948,034	68.993	63.45	63.22	63.45	63.13	63.91	156,791	63.448	-0.65%
2023-10-19	0	69.45	69.40	69.70	69.30	70.90	179,321	12,523,882	69.841	63.87	63.82	64.10	63.73	65.20	194,995	64.227	-2.32%
2023-10-18	0	71.10	70.95	71.10	70.65	71.30	143,420	10,169,383	70.906	65.39	65.25	65.39	64.97	65.57	155,956	65.207	0.00%
2023-10-17	0	71.10	71.10	71.15	71.00	71.45	262,033	18,677,055	71.277	65.39	65.39	65.43	65.29	65.71	284,936	65.548	-0.28%
2023-10-16	0	71.30	70.90	71.30	70.75	71.75	188,398	13,454,428	71.415	65.57	65.20	65.57	65.06	65.98	204,865	65.675	-0.77%
2023-10-13	0	71.85	71.55	71.85	71.30	71.95	184,151	13,197,721	71.668	66.07	65.80	66.07	65.57	66.17	200,247	65.907	-0.69%
2023-10-12	0	72.35	72.35	72.50	72.35	73.50	341,244	24,986,303	73.221	66.53	66.53	66.67	66.53	67.59	371,070	67.336	-0.62%
2023-10-11	0	72.80	72.80	72.95	72.10	73.00	586,134	42,577,871	72.642	66.95	66.95	67.09	66.30	67.13	637,365	66.803	1.04%
2023-10-10	0	72.05	71.85	72.05	71.15	72.40	135,324	9,690,205	71.607	66.26	66.07	66.26	65.43	66.58	147,152	65.852	0.98%
2023-10-09	0	71.35	71.35	71.90	71.30	72.60	444,940	31,943,837	71.794	65.61	65.61	66.12	65.57	66.76	483,830	66.023	-0.97%
2023-10-06	0	72.05	72.05	72.15	70.60	72.45	638,431	45,864,316	71.839	66.26	66.26	66.35	64.93	66.63	694,233	66.065	1.62%
2023-10-05	0	70.90	70.75	70.90	70.60	71.10	148,642	10,537,260	70.890	65.20	65.06	65.20	64.93	65.39	161,634	65.192	0.71%
2023-10-04	0	70.40	70.40	70.70	70.00	71.00	139,079	9,796,383	70.438	64.74	64.74	65.02	64.37	65.29	151,235	64.776	-1.19%
2023-10-03	0	71.25	71.25	71.65	70.35	71.60	249,848	17,754,012	71.059	65.52	65.52	65.89	64.70	65.84	271,686	65.348	-1.38%
2023-09-29	0	72.25	72.20	72.25	71.50	72.85	396,401	28,715,789	72.441	66.44	66.40	66.44	65.75	66.99	431,049	66.618	2.34%
2023-09-28	0	70.60	70.60	71.00	70.60	71.75	107,905	7,654,910	70.941	64.93	64.93	65.29	64.93	65.98	117,336	65.239	-2.28%
2023-09-27	0	72.25	71.85	72.25	71.00	72.30	141,952	10,184,288	71.745	66.44	66.07	66.44	65.29	66.49	154,359	65.978	1.83%
2023-09-26	0	70.95	70.60	70.95	70.35	71.95	201,000	14,235,970	70.826	65.25	64.93	65.25	64.70	66.17	218,568	65.133	-1.80%
2023-09-25	0	72.25	72.10	72.25	70.80	72.45	348,192	25,012,247	71.835	66.44	66.30	66.44	65.11	66.63	378,626	66.061	0.77%
2023-09-22	0	71.70	71.70	71.90	71.50	72.30	316,361	22,780,075	72.007	65.94	65.94	66.12	65.75	66.49	344,013	66.219	-0.28%
2023-09-21	0	71.90	71.55	71.90	71.10	71.90	135,248	9,667,965	71.483	66.12	65.80	66.12	65.39	66.12	147,069	65.737	-0.35%
2023-09-20	0	72.15	72.00	72.25	71.10	72.45	340,675	24,432,405	71.718	66.35	66.21	66.44	65.39	66.63	370,452	65.953	0.91%
2023-09-19	0	71.50	71.50	71.60	71.15	71.85	53,755	3,839,185	71.420	65.75	65.75	65.84	65.43	66.07	58,453	65.679	-0.90%
2023-09-18	0	72.15	72.10	72.15	71.05	72.15	147,944	10,581,218	71.522	66.35	66.30	66.35	65.34	66.35	160,875	65.773	0.49%
2023-09-15	0	71.80	71.80	71.90	71.40	73.00	461,469	33,361,349	72.294	66.03	66.03	66.12	65.66	67.13	501,804	66.483	1.92%
2023-09-14	0	70.45	70.40	70.60	70.35	71.30	111,886	7,912,512	70.719	64.79	64.74	64.93	64.70	65.57	121,665	65.035	0.07%
2023-09-13	0	70.40	70.40	70.75	70.15	70.70	131,305	9,250,731	70.452	64.74	64.74	65.06	64.51	65.02	142,782	64.789	0.28%
2023-09-12	0	70.20	70.20	70.25	69.30	70.40	130,613	9,133,093	69.925	64.56	64.56	64.60	63.73	64.74	142,029	64.304	0.00%
2023-09-11	0	70.20	70.15	70.20	68.35	70.35	181,062	12,578,570	69.471	64.56	64.51	64.56	62.86	64.70	196,888	63.887	2.18%
2023-09-07	0	68.70	68.70	68.75	68.15	69.10	140,029	9,580,063	68.415	63.18	63.18	63.22	62.67	63.55	152,268	62.916	-0.72%
2023-09-06	0	69.20	69.20	69.40	68.30	69.50	143,403	9,907,867	69.091	63.64	63.64	63.82	62.81	63.91	155,937	63.538	0.14%
2023-09-05	0	69.10	68.80	69.10	68.65	70.60	377,505	26,178,566	69.346	63.55	63.27	63.55	63.13	64.93	410,501	63.772	-2.81%
2023-09-04	0	71.10	71.10	71.25	71.10	72.00	159,656	11,433,922	71.616	65.39	65.39	65.52	65.39	66.21	173,611	65.860	-0.91%
2023-08-31	0	71.75	71.75	72.00	71.40	72.50	98,957	7,107,373	71.823	65.98	65.98	66.21	65.66	66.67	107,606	66.050	-0.83%
2023-08-30	0	72.35	72.30	72.35	71.00	72.70	412,252	29,625,452	71.862	66.53	66.49	66.53	65.29	66.86	448,285	66.086	1.97%
2023-08-29	0	70.95	70.80	70.95	70.50	71.40	454,843	32,248,285	70.900	65.25	65.11	65.25	64.83	65.66	494,599	65.201	0.64%
2023-08-28	0	70.50	70.50	70.55	70.40	71.30	99,800	7,077,735	70.919	64.83	64.83	64.88	64.74	65.57	108,523	65.219	-0.21%
2023-08-25	0	70.65	70.45	70.65	70.10	71.35	184,868	13,046,571	70.572	64.97	64.79	64.97	64.47	65.61	201,026	64.900	-1.05%
2023-08-24	0	71.40	71.30	71.40	70.85	71.65	226,369	16,144,131	71.318	65.66	65.57	65.66	65.16	65.89	246,155	65.585	0.28%
2023-08-23	0	71.20	71.15	71.20	70.85	71.70	320,937	22,878,576	71.287	65.48	65.43	65.48	65.16	65.94	348,989	65.557	-0.70%
2023-08-22	0	71.70	71.70	71.75	71.15	71.95	447,598	32,129,678	71.782	65.94	65.94	65.98	65.43	66.17	486,720	66.013	-0.07%
2023-08-21	0	71.75	71.60	71.75	71.00	72.30	671,297	47,950,974	71.430	65.98	65.84	65.98	65.29	66.49	729,972	65.689	-0.97%
2023-08-18	0	72.45	72.30	72.45	71.75	73.25	319,365	23,102,023	72.337	66.63	66.49	66.63	65.98	67.36	347,279	66.523	-1.09%
2023-08-17	0	73.25	73.20	73.25	71.35	73.25	673,630	48,855,730	72.526	67.36	67.32	67.36	65.61	67.36	732,509	66.696	0.55%
2023-08-16	0	72.85	72.85	72.95	72.10	73.20	823,206	59,740,133	72.570	66.99	66.99	67.09	66.30	67.32	895,158	66.737	-0.88%
2023-08-15	0	73.50	73.50	73.85	73.50	74.60	835,824	61,911,977	74.073	67.59	67.59	67.91	67.59	68.60	908,879	68.119	-1.47%
2023-08-14	0	74.60	74.45	74.60	73.00	74.75	828,255	61,366,187	74.091	68.60	68.47	68.60	67.13	68.74	900,649	68.136	-0.07%
2023-08-11	0	74.65	74.40	74.65	73.90	74.75	206,332	15,353,145	74.410	68.65	68.42	68.65	67.96	68.74	224,366	68.429	0.27%
2023-08-10	0	74.45	74.45	74.60	73.60	75.00	401,169	29,750,333	74.159	68.47	68.47	68.60	67.68	68.97	436,233	68.198	0.68%
2023-08-09	0	73.95	73.85	73.95	73.00	74.60	804,272	59,487,674	73.965	68.01	67.91	68.01	67.13	68.60	874,570	68.019	1.26%
2023-08-08	0	73.50	73.50	73.60	72.95	74.00	250,497	18,421,620	73.540	67.16	67.16	67.25	66.66	67.62	274,141	67.198	0.14%
2023-08-07	0	73.40	73.40	73.70	72.80	73.90	137,219	10,053,381	73.265	67.07	67.07	67.34	66.52	67.53	150,171	66.946	-0.68%
2023-08-04	0	73.90	73.85	73.90	72.65	73.95	423,738	31,066,816	73.316	67.53	67.48	67.53	66.38	67.57	463,735	66.993	2.78%
2023-08-03	0	71.90	71.90	72.15	71.75	73.20	420,389	30,594,304	72.776	65.70	65.70	65.93	65.56	66.89	460,069	66.499	-1.44%
2023-08-02	0	72.95	72.90	72.95	72.95	74.20	468,468	34,380,680	73.390	66.66	66.61	66.66	66.66	67.80	512,687	67.060	-2.15%
2023-08-01	0	74.55	74.55	74.65	73.75	75.00	630,221	46,943,050	74.487	68.12	68.12	68.21	67.39	68.53	689,707	68.062	0.40%
2023-07-31	0	74.25	74.20	74.40	73.35	75.00	607,209	44,970,141	74.060	67.85	67.80	67.98	67.02	68.53	664,523	67.673	-0.34%
2023-07-28	0	74.50	74.50	74.60	70.50	75.10	1,403,581	102,907,923	73.318	68.07	68.07	68.17	64.42	68.62	1,536,065	66.995	3.91%
2023-07-27	0	71.70	71.65	71.70	70.00	72.05	189,848	13,606,910	71.673	65.52	65.47	65.52	63.96	65.84	207,768	65.491	-0.49%
2023-07-26	0	72.05	72.05	72.15	71.80	72.30	194,449	14,018,886	72.095	65.84	65.84	65.93	65.61	66.06	212,803	65.877	0.35%
2023-07-25	0	71.80	71.80	71.85	71.25	72.45	355,281	25,600,288	72.056	65.61	65.61	65.65	65.10	66.20	388,816	65.842	0.91%
2023-07-24	0	71.15	71.10	71.15	71.05	71.90	484,946	34,621,492	71.392	65.01	64.97	65.01	64.92	65.70	530,720	65.235	-1.59%
2023-07-21	0	72.30	72.05	72.30	71.50	72.50	316,368	22,791,582	72.041	66.06	65.84	66.06	65.33	66.25	346,230	65.828	0.70%
2023-07-20	0	71.80	71.80	71.85	70.70	71.80	519,104	37,086,137	71.443	65.61	65.61	65.65	64.60	65.61	568,102	65.281	1.77%
2023-07-19	0	70.55	70.55	70.60	70.40	71.20	574,362	40,670,422	70.810	64.47	64.47	64.51	64.33	65.06	628,576	64.702	0.28%
2023-07-18	0	70.35	70.05	70.35	69.70	70.50	438,452	30,728,184	70.083	64.28	64.01	64.28	63.69	64.42	479,837	64.039	0.57%
2023-07-14	0	69.95	69.95	70.00	69.35	70.05	650,823	45,485,145	69.889	63.92	63.92	63.96	63.37	64.01	712,254	63.861	0.94%
2023-07-13	0	69.30	68.95	69.30	67.60	69.30	669,719	46,084,291	68.811	63.32	63.00	63.32	61.77	63.32	732,934	62.876	1.99%
2023-07-12	0	67.95	67.95	68.00	66.75	68.05	349,976	23,601,854	67.438	62.09	62.09	62.14	60.99	62.18	383,010	61.622	2.18%
2023-07-11	0	66.50	66.50	66.70	66.40	67.60	205,164	13,717,610	66.862	60.76	60.76	60.95	60.67	61.77	224,529	61.095	-1.26%
2023-07-10	0	67.35	67.35	67.40	66.65	67.90	347,963	23,385,974	67.208	61.54	61.54	61.59	60.90	62.04	380,807	61.412	1.20%
2023-07-07	0	66.55	66.55	66.75	65.80	66.90	206,982	13,742,391	66.394	60.81	60.81	60.99	60.12	61.13	226,519	60.668	0.00%
2023-07-06	0	66.55	66.55	66.70	66.30	68.00	277,966	18,600,945	66.918	60.81	60.81	60.95	60.58	62.14	304,203	61.146	-2.49%
2023-07-05	0	68.25	68.25	68.50	68.00	68.65	241,249	16,489,793	68.352	62.36	62.36	62.59	62.14	62.73	264,020	62.457	-0.80%
2023-07-04	0	68.80	68.80	68.85	68.20	68.90	157,542	10,804,911	68.584	62.87	62.87	62.91	62.32	62.96	172,412	62.669	0.29%
2023-07-03	0	68.60	68.50	68.60	67.60	68.70	535,654	36,641,905	68.406	62.68	62.59	62.68	61.77	62.77	586,214	62.506	1.78%
2023-06-30	0	67.40	67.40	67.45	66.50	67.45	301,964	20,261,900	67.100	61.59	61.59	61.63	60.76	61.63	330,466	61.313	1.58%
2023-06-29	0	66.35	66.05	66.35	65.90	67.00	194,815	12,889,755	66.164	60.63	60.35	60.63	60.22	61.22	213,204	60.458	-1.19%
2023-06-28	0	67.15	66.95	67.15	66.50	67.25	273,365	18,312,963	66.991	61.36	61.18	61.36	60.76	61.45	299,168	61.213	1.59%
2023-06-27	0	66.10	66.10	66.40	65.25	66.75	366,390	24,243,072	66.167	60.40	60.40	60.67	59.62	60.99	400,973	60.461	1.30%
2023-06-26	0	65.25	65.10	65.25	64.50	65.70	271,485	17,679,920	65.123	59.62	59.49	59.62	58.94	60.03	297,110	59.506	0.08%
2023-06-23	0	65.20	65.10	65.20	65.00	67.10	432,107	28,391,497	65.705	59.58	59.49	59.58	59.39	61.31	472,893	60.038	-4.61%
2023-06-21	0	68.35	68.35	68.40	67.65	68.50	232,481	15,825,838	68.074	62.45	62.45	62.50	61.82	62.59	254,425	62.202	-0.51%
2023-06-20	0	68.70	68.70	68.90	67.85	68.90	527,414	36,113,342	68.472	62.77	62.77	62.96	62.00	62.96	577,196	62.567	1.25%
2023-06-19	0	67.85	67.85	67.95	66.80	68.45	264,397	17,930,838	67.818	62.00	62.00	62.09	61.04	62.55	289,353	61.969	0.37%
2023-06-16	0	67.60	67.60	67.70	67.15	68.35	960,590	65,172,820	67.847	61.77	61.77	61.86	61.36	62.45	1,051,260	61.995	2.27%
2023-06-15	0	66.10	66.10	66.20	66.00	66.80	346,649	23,006,377	66.368	60.40	60.40	60.49	60.31	61.04	379,369	60.644	0.30%
2023-06-14	0	65.90	65.70	65.90	65.15	66.00	303,360	19,873,707	65.512	60.22	60.03	60.22	59.53	60.31	331,994	59.862	0.92%
2023-06-13	0	65.30	65.10	65.30	64.35	65.45	316,975	20,559,037	64.860	59.67	59.49	59.67	58.80	59.81	346,894	59.266	-0.68%
2023-06-12	0	65.75	65.60	65.75	65.00	66.00	358,506	23,492,712	65.529	60.08	59.94	60.08	59.39	60.31	392,345	59.878	-0.08%
2023-06-09	0	65.80	65.80	65.90	65.25	66.40	801,677	52,812,279	65.877	60.12	60.12	60.22	59.62	60.67	877,347	60.195	-0.53%
2023-06-08	0	66.15	66.00	66.15	65.55	66.15	431,402	28,432,696	65.908	60.44	60.31	60.44	59.90	60.44	472,122	60.223	1.30%
2023-06-07	0	65.30	65.25	65.30	65.00	66.05	530,378	34,829,796	65.670	59.67	59.62	59.67	59.39	60.35	580,440	60.006	0.93%
2023-06-06	0	64.70	64.60	64.70	64.00	65.05	191,897	12,389,991	64.566	59.12	59.03	59.12	58.48	59.44	210,010	58.997	0.15%
2023-06-05	0	64.60	64.60	64.80	64.35	65.05	368,737	23,883,772	64.772	59.03	59.03	59.21	58.80	59.44	403,542	59.185	1.17%
2023-06-02	0	63.85	63.50	63.85	62.50	64.00	742,987	47,026,887	63.294	58.34	58.02	58.34	57.11	58.48	813,117	57.835	3.40%
2023-06-01	0	61.75	61.75	61.90	61.20	61.95	185,987	11,459,272	61.613	56.42	56.42	56.56	55.92	56.61	203,542	56.299	0.57%
2023-05-31	0	61.40	61.40	61.45	61.05	62.35	398,935	24,510,532	61.440	56.10	56.10	56.15	55.78	56.97	436,590	56.141	-1.52%
2023-05-30	0	62.35	62.35	62.40	61.85	62.50	523,041	32,500,050	62.137	56.97	56.97	57.02	56.52	57.11	572,411	56.778	0.97%
2023-05-29	0	61.75	61.75	62.00	61.65	62.90	395,188	24,581,283	62.201	56.42	56.42	56.65	56.33	57.47	432,490	56.837	0.65%
2023-05-25	0	61.35	61.35	61.50	60.80	62.45	477,723	29,281,796	61.295	56.06	56.06	56.20	55.56	57.06	522,815	56.008	-2.23%
2023-05-24	0	62.75	62.70	62.75	62.55	64.00	584,875	37,124,603	63.474	57.34	57.29	57.34	57.16	58.48	640,081	58.000	-1.57%
2023-05-23	0	63.75	63.75	63.80	63.05	63.95	703,448	44,637,388	63.455	58.25	58.25	58.30	57.61	58.43	769,846	57.982	1.67%
2023-05-22	0	62.70	62.70	62.75	61.30	62.90	340,888	21,292,491	62.462	57.29	57.29	57.34	56.01	57.47	373,064	57.075	0.97%
2023-05-19	0	62.10	61.90	62.10	61.85	62.40	704,962	43,802,337	62.134	56.74	56.56	56.74	56.52	57.02	771,503	56.775	0.89%
2023-05-18	0	61.55	61.50	61.55	60.60	61.60	798,966	48,985,729	61.311	56.24	56.20	56.24	55.37	56.29	874,380	56.023	1.65%
2023-05-17	0	60.55	60.55	60.60	59.95	60.70	318,852	19,225,640	60.296	55.33	55.33	55.37	54.78	55.46	348,948	55.096	-0.25%
2023-05-16	0	60.70	60.70	60.75	60.25	61.00	151,068	9,151,776	60.581	55.46	55.46	55.51	55.05	55.74	165,327	55.356	-0.08%
2023-05-15	0	60.75	60.65	60.75	60.15	60.90	187,681	11,375,494	60.611	55.51	55.42	55.51	54.96	55.65	205,396	55.383	-0.16%
2023-05-12	0	60.85	60.70	60.85	60.20	61.30	281,103	17,058,909	60.686	55.60	55.46	55.60	55.01	56.01	307,636	55.452	0.08%
2023-05-11	0	60.80	60.80	60.85	60.05	60.85	255,321	15,437,972	60.465	55.56	55.56	55.60	54.87	55.60	279,421	55.250	1.67%
2023-05-10	0	59.80	59.75	59.80	59.75	60.40	226,356	13,570,321	59.951	54.64	54.60	54.64	54.60	55.19	247,722	54.781	-0.75%
2023-05-09	0	60.25	60.20	60.25	59.90	61.00	271,397	16,413,397	60.477	55.05	55.01	55.05	54.73	55.74	297,014	55.261	-1.47%
2023-05-08	0	61.15	61.10	61.15	60.60	61.40	297,023	18,120,614	61.007	55.88	55.83	55.88	55.37	56.10	325,059	55.746	1.92%
2023-05-05	0	60.00	59.95	60.00	59.70	60.25	632,100	37,867,845	59.908	54.83	54.78	54.83	54.55	55.05	691,764	54.741	-0.83%
2023-05-04	0	60.50	60.50	60.60	60.00	61.00	464,019	28,034,862	60.417	55.28	55.28	55.37	54.83	55.74	507,818	55.207	-0.58%
2023-05-03	0	60.85	60.70	60.85	59.50	61.50	663,964	40,037,138	60.300	55.60	55.46	55.60	54.37	56.20	726,635	55.099	-1.22%
2023-05-02	0	61.60	61.55	61.60	61.50	62.95	393,766	24,396,337	61.956	56.29	56.24	56.29	56.20	57.52	430,933	56.613	-0.08%
2023-04-28	0	61.65	61.60	61.65	61.30	63.20	380,530	23,701,025	62.284	56.33	56.29	56.33	56.01	57.75	416,448	56.912	-0.48%
2023-04-27	0	61.95	61.90	61.95	61.40	63.80	1,054,242	65,997,509	62.602	56.61	56.56	56.61	56.10	58.30	1,153,752	57.203	2.31%
2023-04-26	0	60.55	60.55	60.60	60.10	62.35	916,046	55,761,449	60.872	55.33	55.33	55.37	54.92	56.97	1,002,511	55.622	-0.82%
2023-04-25	0	61.05	61.00	61.05	60.90	62.50	424,190	26,021,548	61.344	55.78	55.74	55.78	55.65	57.11	464,229	56.053	-1.77%
2023-04-24	0	62.15	62.05	62.30	61.40	62.15	202,710	12,510,642	61.717	56.79	56.70	56.93	56.10	56.79	221,844	56.394	-0.24%
2023-04-21	0	62.30	62.30	62.40	62.15	63.50	208,851	13,072,515	62.593	56.93	56.93	57.02	56.79	58.02	228,564	57.194	-2.50%
2023-04-20	0	63.90	63.80	63.90	63.45	64.30	326,352	20,854,844	63.903	58.39	58.30	58.39	57.98	58.75	357,156	58.391	0.95%
2023-04-19	0	63.30	63.30	63.55	63.00	63.60	452,991	28,639,276	63.223	57.84	57.84	58.07	57.57	58.11	495,749	57.770	0.88%
2023-04-18	0	62.75	62.75	62.90	61.80	63.05	374,057	23,264,788	62.196	57.34	57.34	57.47	56.47	57.61	409,364	56.832	-0.48%
2023-04-17	0	63.05	62.90	63.05	62.50	63.25	546,337	34,413,110	62.989	57.61	57.47	57.61	57.11	57.79	597,906	57.556	2.60%
2023-04-14	0	61.45	61.45	61.50	60.45	61.55	252,418	15,416,476	61.075	56.15	56.15	56.20	55.24	56.24	276,244	55.808	1.32%
2023-04-13	0	60.65	60.65	60.70	59.80	61.10	308,525	18,623,899	60.364	55.42	55.42	55.46	54.64	55.83	337,647	55.158	0.17%
2023-04-12	0	60.55	60.55	60.60	59.95	60.90	393,035	23,674,697	60.236	55.33	55.33	55.37	54.78	55.65	430,133	55.040	-0.25%
2023-04-11	0	60.70	60.55	60.70	60.05	61.20	318,824	19,357,533	60.715	55.46	55.33	55.46	54.87	55.92	348,918	55.479	1.17%
2023-04-06	0	60.00	60.00	60.05	59.60	60.95	454,305	27,281,574	60.051	54.83	54.83	54.87	54.46	55.69	497,187	54.872	-2.28%
2023-04-04	0	61.40	61.25	61.40	60.15	61.45	558,653	33,946,946	60.766	56.10	55.97	56.10	54.96	56.15	611,384	55.525	2.33%
2023-04-03	0	60.00	59.85	60.00	58.90	60.20	335,293	19,954,321	59.513	54.83	54.69	54.83	53.82	55.01	366,941	54.380	1.01%
2023-03-31	0	59.40	59.15	59.40	58.70	60.20	472,680	28,087,457	59.422	54.28	54.05	54.28	53.64	55.01	517,296	54.297	1.45%
2023-03-30	0	58.55	58.55	58.75	58.20	59.00	477,559	27,977,810	58.585	53.50	53.50	53.68	53.18	53.91	522,636	53.532	0.17%
2023-03-29	0	58.45	58.40	58.45	57.55	58.55	1,245,897	72,416,631	58.124	53.41	53.36	53.41	52.59	53.50	1,363,497	53.111	0.86%
2023-03-28	0	57.95	57.90	57.95	57.80	58.95	1,765,586	102,952,038	58.310	52.95	52.91	52.95	52.81	53.87	1,932,239	53.281	1.40%
2023-03-27	0	57.15	57.15	57.20	56.70	60.00	1,930,206	112,025,510	58.038	52.22	52.22	52.27	51.81	54.83	2,112,398	53.032	-5.77%
2023-03-24	0	60.65	60.40	60.65	59.80	61.50	1,147,406	69,145,202	60.262	55.42	55.19	55.42	54.64	56.20	1,255,709	55.065	-2.73%
2023-03-23	0	62.35	62.30	62.35	61.20	62.75	453,153	28,275,539	62.397	56.97	56.93	56.97	55.92	57.34	495,926	57.016	0.65%
2023-03-22	0	61.95	61.90	61.95	61.20	63.00	901,758	56,210,580	62.334	56.61	56.56	56.61	55.92	57.57	986,875	56.958	3.68%
2023-03-21	0	59.75	59.75	59.80	59.05	60.00	705,793	42,051,522	59.581	54.60	54.60	54.64	53.96	54.83	772,413	54.442	2.31%
2023-03-20	0	58.40	58.35	58.40	57.65	62.00	2,255,476	134,135,909	59.471	53.36	53.32	53.36	52.68	56.65	2,468,370	54.342	-7.30%
2023-03-17	0	63.00	62.95	63.00	61.70	63.70	1,380,798	86,433,509	62.597	57.57	57.52	57.57	56.38	58.21	1,511,131	57.198	-0.24%
2023-03-16	0	63.15	63.05	63.15	62.15	64.60	1,298,155	81,940,408	63.121	57.70	57.61	57.70	56.79	59.03	1,420,687	57.677	-5.39%
2023-03-15	0	66.75	66.75	66.80	66.30	67.30	511,930	34,265,256	66.933	60.99	60.99	61.04	60.58	61.50	560,251	61.161	2.06%
2023-03-14	0	65.40	65.40	65.45	65.05	66.40	1,657,133	108,879,033	65.703	59.76	59.76	59.81	59.44	60.67	1,813,549	60.036	-7.23%
2023-03-13	0	70.50	70.50	70.55	69.10	71.00	448,618	31,453,827	70.113	64.42	64.42	64.47	63.14	64.88	490,963	64.066	0.21%
2023-03-10	0	70.35	70.30	70.35	70.35	72.45	545,841	38,618,599	70.751	64.28	64.24	64.28	64.28	66.20	597,363	64.648	-3.63%
2023-03-09	0	73.00	72.95	73.00	72.90	73.70	197,296	14,487,298	73.429	66.70	66.66	66.70	66.61	67.34	215,919	67.096	0.00%
2023-03-08	0	73.00	72.90	73.00	72.10	74.00	467,080	34,216,641	73.256	66.70	66.61	66.70	65.88	67.62	511,168	66.938	-2.08%
2023-03-07	0	74.55	74.55	74.65	73.65	74.75	408,213	30,299,924	74.226	68.12	68.12	68.21	67.30	68.30	446,744	67.824	0.27%
2023-03-06	0	74.35	74.30	74.35	73.80	74.65	407,536	30,224,502	74.164	67.94	67.89	67.94	67.43	68.21	446,003	67.767	0.41%
2023-03-03	0	74.05	73.90	74.05	73.20	74.30	221,567	16,345,393	73.772	67.66	67.53	67.66	66.89	67.89	242,481	67.409	0.54%
2023-03-02	0	73.65	73.60	73.65	73.60	74.70	175,720	13,029,173	74.147	67.30	67.25	67.30	67.25	68.26	192,306	67.752	-1.41%
2023-03-01	0	74.70	74.60	74.75	74.00	74.90	2,203,853	164,239,863	74.524	68.26	68.17	68.30	67.62	68.44	2,411,874	68.096	1.43%
2023-02-28	0	73.65	73.50	73.65	72.95	74.15	1,465,375	108,041,512	73.730	67.30	67.16	67.30	66.66	67.75	1,603,691	67.371	1.59%
2023-02-27	0	72.50	72.40	72.50	71.70	72.50	880,447	63,599,626	72.236	66.25	66.16	66.25	65.52	66.25	963,552	66.005	1.26%
2023-02-24	0	71.60	71.60	71.65	71.00	71.80	586,581	41,972,749	71.555	65.42	65.42	65.47	64.88	65.61	641,948	65.383	0.49%
2023-02-23	0	71.25	71.20	71.25	70.80	71.80	750,480	53,387,749	71.138	65.10	65.06	65.10	64.69	65.61	821,318	65.003	-0.77%
2023-02-22	0	71.80	71.75	71.80	70.60	72.20	1,505,566	107,766,436	71.579	65.61	65.56	65.61	64.51	65.97	1,647,676	65.405	1.20%
2023-02-21	0	72.05	72.05	72.15	71.00	72.20	652,802	46,873,987	71.804	64.83	64.83	64.92	63.89	64.97	725,476	64.611	-0.07%
2023-02-20	0	72.10	72.05	72.10	70.85	72.20	1,085,716	77,761,810	71.623	64.88	64.83	64.88	63.75	64.97	1,206,585	64.448	1.98%
2023-02-17	0	70.70	70.60	70.70	69.70	70.70	1,201,796	84,577,025	70.376	63.62	63.53	63.62	62.72	63.62	1,335,588	63.326	1.22%
2023-02-16	0	69.85	69.55	69.85	68.20	70.70	1,095,790	76,507,711	69.820	62.85	62.58	62.85	61.37	63.62	1,217,781	62.826	2.72%
2023-02-15	0	68.00	68.00	68.20	68.00	69.30	159,676	10,929,759	68.450	61.19	61.19	61.37	61.19	62.36	177,452	61.593	-1.81%
2023-02-14	0	69.25	69.20	69.25	68.20	69.30	950,753	65,401,916	68.790	62.31	62.27	62.31	61.37	62.36	1,056,597	61.899	0.51%
2023-02-13	0	68.90	68.80	68.90	67.00	69.10	1,727,039	118,156,324	68.416	62.00	61.91	62.00	60.29	62.18	1,919,305	61.562	1.25%
2023-02-10	0	68.05	68.05	68.10	66.50	72.60	4,831,585	335,348,060	69.407	61.23	61.23	61.28	59.84	65.33	5,369,471	62.455	4.21%
2023-02-09	0	65.30	65.30	65.35	64.75	65.30	160,638	10,449,061	65.047	58.76	58.76	58.80	58.26	58.76	178,521	58.531	0.85%
2023-02-08	0	64.75	64.75	64.85	64.15	65.45	565,176	36,704,558	64.944	58.26	58.26	58.35	57.72	58.89	628,095	58.438	1.97%
2023-02-07	0	63.50	63.45	63.50	63.40	64.15	231,227	14,740,780	63.750	57.14	57.09	57.14	57.05	57.72	256,969	57.364	-0.24%
2023-02-06	0	63.65	63.55	63.65	63.20	64.20	251,427	16,024,612	63.735	57.27	57.18	57.27	56.87	57.77	279,418	57.350	-0.70%
2023-02-03	0	64.10	64.00	64.10	63.25	64.70	523,495	33,351,518	63.709	57.68	57.59	57.68	56.91	58.22	581,774	57.327	-2.14%
2023-02-02	0	65.50	65.50	65.55	65.50	66.95	472,041	31,165,700	66.023	58.94	58.94	58.98	58.94	60.24	524,592	59.409	-1.28%
2023-02-01	0	66.35	66.20	66.35	64.30	66.35	841,052	54,934,778	65.317	59.70	59.57	59.70	57.86	59.70	934,684	58.774	0.99%
2023-01-31	0	65.70	65.70	66.30	65.30	67.05	358,117	23,580,624	65.846	59.12	59.12	59.66	58.76	60.33	397,985	59.250	-2.67%
2023-01-30	0	67.50	67.50	67.60	67.05	68.60	1,492,308	101,850,282	68.250	60.74	60.74	60.83	60.33	61.73	1,658,442	61.413	-1.96%
2023-01-27	0	68.85	68.85	68.90	68.70	69.50	645,743	44,606,900	69.078	61.95	61.95	62.00	61.82	62.54	717,632	62.158	0.81%
2023-01-26	0	68.30	68.25	68.30	67.60	68.50	375,462	25,577,307	68.122	61.46	61.41	61.46	60.83	61.64	417,261	61.298	1.04%
2023-01-20	0	67.60	67.60	67.65	67.00	67.60	474,898	31,991,253	67.364	60.83	60.83	60.87	60.29	60.83	527,767	60.616	0.97%
2023-01-19	0	66.95	66.95	67.00	66.50	67.55	404,222	27,044,285	66.905	60.24	60.24	60.29	59.84	60.78	449,223	60.202	-0.89%
2023-01-18	0	67.55	67.55	67.60	66.70	67.60	289,180	19,451,617	67.265	60.78	60.78	60.83	60.02	60.83	321,374	60.527	1.12%
2023-01-17	0	66.80	66.80	66.85	66.10	67.15	749,145	50,007,274	66.752	60.11	60.11	60.15	59.48	60.42	832,545	60.066	-0.74%
2023-01-16	0	67.30	67.30	67.40	66.80	67.65	527,665	35,519,478	67.314	60.56	60.56	60.65	60.11	60.87	586,408	60.571	1.13%
2023-01-13	0	66.55	66.55	66.60	65.50	66.55	1,016,701	67,313,265	66.208	59.88	59.88	59.93	58.94	59.88	1,129,887	59.575	2.07%
2023-01-12	0	65.20	65.20	65.30	64.30	65.20	311,252	20,161,877	64.777	58.67	58.67	58.76	57.86	58.67	345,903	58.288	0.15%
2023-01-11	0	65.10	65.10	65.15	64.70	65.50	541,671	35,295,481	65.160	58.58	58.58	58.62	58.22	58.94	601,974	58.633	0.54%
2023-01-10	0	64.75	64.65	64.75	63.95	64.75	443,778	28,558,746	64.354	58.26	58.17	58.26	57.54	58.26	493,182	57.907	-0.84%
2023-01-09	0	65.30	65.10	65.30	64.60	65.30	1,388,421	90,335,358	65.063	58.76	58.58	58.76	58.13	58.76	1,542,990	58.546	1.56%
2023-01-06	0	64.30	64.30	64.35	63.85	65.10	2,513,218	161,944,960	64.437	57.86	57.86	57.90	57.45	58.58	2,793,007	57.982	4.47%
2023-01-05	0	61.55	61.50	61.55	61.10	62.20	1,120,763	69,041,852	61.603	55.38	55.34	55.38	54.98	55.97	1,245,534	55.432	2.58%
2023-01-04	0	60.00	60.00	60.05	58.90	60.00	791,488	47,232,796	59.676	53.99	53.99	54.03	53.00	53.99	879,602	53.698	1.87%
2023-01-03	0	58.90	58.80	58.90	56.60	58.90	171,585	10,027,800	58.442	53.00	52.91	53.00	50.93	53.00	190,687	52.588	0.34%
2022-12-30	0	58.70	58.70	58.75	58.30	58.75	115,464	6,756,529	58.516	52.82	52.82	52.86	52.46	52.86	128,318	52.654	0.43%
2022-12-29	0	58.45	58.40	58.45	58.10	58.90	129,011	7,530,308	58.370	52.59	52.55	52.59	52.28	53.00	143,373	52.522	-0.76%
2022-12-28	0	58.90	58.90	58.95	58.50	58.95	303,098	17,831,875	58.832	53.00	53.00	53.04	52.64	53.04	336,841	52.939	1.20%
2022-12-23	0	58.20	58.20	58.60	58.10	58.80	124,876	7,298,038	58.442	52.37	52.37	52.73	52.28	52.91	138,778	52.588	-0.94%
2022-12-22	0	58.75	58.70	58.75	58.50	58.80	437,790	25,687,135	58.675	52.86	52.82	52.86	52.64	52.91	486,528	52.797	0.43%
2022-12-21	0	58.50	58.50	58.60	58.05	58.90	346,002	20,260,059	58.555	52.64	52.64	52.73	52.23	53.00	384,521	52.689	1.04%
2022-12-20	0	57.90	57.90	57.95	57.20	58.20	148,078	8,553,757	57.765	52.10	52.10	52.14	51.47	52.37	164,563	51.979	-0.09%
2022-12-19	0	57.95	57.90	58.00	57.70	58.25	323,787	18,773,635	57.981	52.14	52.10	52.19	51.92	52.41	359,833	52.173	0.96%
2022-12-16	0	57.40	57.40	57.45	56.90	57.40	159,774	9,138,956	57.199	51.65	51.65	51.69	51.20	51.65	177,561	51.469	0.00%
2022-12-15	0	57.40	57.40	57.70	57.35	58.20	187,488	10,803,309	57.621	51.65	51.65	51.92	51.60	52.37	208,360	51.849	-1.37%
2022-12-14	0	58.20	58.20	58.25	57.70	58.40	555,201	32,283,591	58.148	52.37	52.37	52.41	51.92	52.55	617,010	52.323	1.31%
2022-12-13	0	57.45	57.45	57.50	56.90	57.50	340,629	19,501,292	57.251	51.69	51.69	51.74	51.20	51.74	378,550	51.516	1.06%
2022-12-12	0	56.85	56.85	56.90	56.15	56.90	159,192	9,026,308	56.701	51.16	51.16	51.20	50.53	51.20	176,914	51.021	1.07%
2022-12-09	0	56.25	56.25	56.35	55.80	56.55	255,743	14,409,154	56.342	50.62	50.62	50.71	50.21	50.89	284,214	50.698	1.81%
2022-12-08	0	55.25	55.25	55.50	54.70	55.50	1,066,432	58,908,582	55.239	49.72	49.72	49.94	49.22	49.94	1,185,155	49.705	0.27%
2022-12-07	0	55.10	55.05	55.10	54.75	55.80	857,243	47,511,771	55.424	49.58	49.54	49.58	49.27	50.21	952,677	49.872	-0.90%
2022-12-06	0	55.60	55.60	55.80	55.40	56.00	1,333,829	74,444,196	55.812	50.03	50.03	50.21	49.85	50.39	1,482,320	50.221	-0.54%
2022-12-05	0	55.90	55.90	56.00	55.90	56.90	985,147	55,365,253	56.200	50.30	50.30	50.39	50.30	51.20	1,094,820	50.570	0.81%
2022-12-02	0	55.45	55.45	55.50	55.00	56.70	855,235	47,740,107	55.821	49.90	49.90	49.94	49.49	51.02	950,446	50.229	-2.72%
2022-12-01	0	57.00	56.90	57.00	56.80	57.70	875,723	50,249,513	57.381	51.29	51.20	51.29	51.11	51.92	973,215	51.633	0.35%
2022-11-30	0	56.80	56.80	56.85	56.30	57.20	769,702	43,558,836	56.592	51.11	51.11	51.16	50.66	51.47	855,391	50.923	3.27%
2022-11-29	0	55.00	54.90	55.00	54.00	55.00	309,952	16,905,444	54.542	49.49	49.40	49.49	48.59	49.49	344,458	49.078	1.10%
2022-11-28	0	54.40	54.40	54.65	54.20	55.25	231,172	12,600,595	54.507	48.95	48.95	49.18	48.77	49.72	256,908	49.047	-1.98%
2022-11-25	0	55.50	55.30	55.50	55.10	55.60	348,622	19,313,526	55.400	49.94	49.76	49.94	49.58	50.03	387,433	49.850	0.91%
2022-11-24	0	55.00	55.00	55.05	54.65	55.30	338,971	18,626,880	54.951	49.49	49.49	49.54	49.18	49.76	376,708	49.447	1.66%
2022-11-23	0	54.10	54.00	54.10	53.60	54.25	193,828	10,463,840	53.985	48.68	48.59	48.68	48.23	48.82	215,406	48.577	0.74%
2022-11-22	0	53.70	53.70	53.75	53.00	53.70	149,401	7,969,570	53.343	48.32	48.32	48.37	47.69	48.32	166,033	48.000	0.37%
2022-11-21	0	53.50	53.50	53.60	53.10	53.70	121,710	6,498,974	53.397	48.14	48.14	48.23	47.78	48.32	135,260	48.048	-0.28%
2022-11-18	0	53.65	53.65	53.75	53.65	54.30	607,342	32,779,225	53.972	48.28	48.28	48.37	48.28	48.86	674,956	48.565	1.04%
2022-11-17	0	53.10	53.10	53.15	52.30	53.25	231,346	12,203,240	52.749	47.78	47.78	47.83	47.06	47.92	257,101	47.465	-0.19%
2022-11-16	0	53.20	53.20	53.30	52.35	53.20	241,243	12,738,675	52.804	47.87	47.87	47.96	47.11	47.87	268,100	47.515	-0.19%
2022-11-15	0	53.30	53.30	53.35	52.30	53.30	1,308,693	69,103,576	52.804	47.96	47.96	48.01	47.06	47.96	1,454,386	47.514	2.11%
2022-11-14	0	52.20	52.20	52.25	51.45	52.50	552,376	28,694,428	51.947	46.97	46.97	47.02	46.30	47.24	613,870	46.743	1.26%
2022-11-11	0	51.55	51.55	51.60	50.90	51.80	777,067	39,876,684	51.317	46.39	46.39	46.43	45.80	46.61	863,576	46.176	2.79%
2022-11-10	0	50.15	50.15	50.25	49.60	50.30	208,416	10,418,306	49.988	45.13	45.13	45.22	44.63	45.26	231,618	44.980	-0.79%
2022-11-09	0	50.55	50.55	50.60	50.20	50.75	619,527	31,249,133	50.440	45.49	45.49	45.53	45.17	45.67	688,497	45.387	1.20%
2022-11-08	0	49.95	49.90	49.95	49.40	51.20	911,971	45,793,917	50.214	44.95	44.90	44.95	44.45	46.07	1,013,498	45.184	2.57%
2022-11-07	0	48.70	48.70	48.85	48.50	49.65	582,045	28,662,953	49.245	43.82	43.82	43.96	43.64	44.68	646,842	44.312	1.25%
2022-11-04	0	48.10	48.05	48.10	47.15	48.50	869,880	41,704,135	47.942	43.28	43.24	43.28	42.43	43.64	966,721	43.140	2.78%
2022-11-03	0	46.80	46.75	46.80	46.70	47.25	352,151	16,539,642	46.967	42.11	42.07	42.11	42.02	42.52	391,355	42.263	-2.50%
2022-11-02	0	48.00	47.90	48.10	47.55	48.30	96,212	4,617,950	47.998	43.19	43.10	43.28	42.79	43.46	106,923	43.189	0.10%
2022-11-01	0	47.95	47.85	47.95	47.00	48.10	506,841	24,147,097	47.642	43.15	43.06	43.15	42.29	43.28	563,266	42.870	2.13%
2022-10-31	0	46.95	46.95	47.00	46.50	48.00	751,179	35,354,354	47.065	42.25	42.25	42.29	41.84	43.19	834,805	42.350	-0.32%
2022-10-28	0	47.10	47.00	47.10	46.80	48.65	341,526	16,195,851	47.422	42.38	42.29	42.38	42.11	43.78	379,547	42.672	-2.99%
2022-10-27	0	48.55	48.55	48.60	47.50	49.60	2,055,877	99,188,065	48.246	43.69	43.69	43.73	42.74	44.63	2,284,752	43.413	-3.29%
2022-10-26	0	50.20	50.15	50.20	49.00	51.75	2,156,231	109,277,841	50.680	45.17	45.13	45.17	44.09	46.57	2,396,278	45.603	2.66%
2022-10-25	0	48.90	48.90	48.95	48.10	49.70	757,592	37,034,822	48.885	44.00	44.00	44.05	43.28	44.72	841,932	43.988	0.00%
2022-10-24	0	48.90	48.85	48.90	48.00	50.05	1,347,291	65,677,603	48.748	44.00	43.96	44.00	43.19	45.04	1,497,281	43.865	-1.01%
2022-10-21	0	49.40	49.05	49.30	48.70	49.85	186,901	9,212,385	49.290	44.45	44.14	44.36	43.82	44.86	207,708	44.353	0.20%
2022-10-20	0	49.30	49.30	49.40	48.45	49.45	221,307	10,829,678	48.935	44.36	44.36	44.45	43.60	44.50	245,944	44.033	-0.60%
2022-10-19	0	49.60	49.50	49.60	49.10	50.40	168,183	8,344,623	49.616	44.63	44.54	44.63	44.18	45.35	186,906	44.646	-1.29%
2022-10-18	0	50.25	50.25	50.30	49.00	50.40	607,214	30,326,000	49.943	45.22	45.22	45.26	44.09	45.35	674,813	44.940	2.76%
2022-10-17	0	48.90	48.85	48.90	47.30	49.20	414,425	19,969,889	48.187	44.00	43.96	44.00	42.56	44.27	460,562	43.360	0.62%
2022-10-14	0	48.60	48.60	48.70	48.40	49.35	806,346	39,488,757	48.972	43.73	43.73	43.82	43.55	44.41	896,114	44.067	4.52%
2022-10-13	0	46.50	46.40	46.50	46.10	47.45	153,862	7,196,361	46.772	41.84	41.75	41.84	41.48	42.70	170,991	42.086	-0.21%
2022-10-12	0	46.60	46.60	46.65	46.35	47.95	937,328	44,141,338	47.093	41.93	41.93	41.98	41.71	43.15	1,041,678	42.375	-3.62%
2022-10-11	0	48.35	48.35	48.50	48.10	49.65	485,394	23,655,031	48.734	43.51	43.51	43.64	43.28	44.68	539,431	43.852	-3.49%
2022-10-10	0	50.10	50.05	50.10	49.50	50.35	257,111	12,847,685	49.969	45.08	45.04	45.08	44.54	45.31	285,734	44.964	-0.99%
2022-10-07	0	50.60	50.55	50.60	50.00	50.80	336,693	16,967,239	50.394	45.53	45.49	45.53	44.99	45.71	374,176	45.346	-2.32%
2022-10-06	0	51.80	51.75	51.80	51.55	52.55	509,657	26,476,154	51.949	46.61	46.57	46.61	46.39	47.29	566,396	46.745	-0.38%
2022-10-05	0	52.00	51.95	52.00	51.85	52.65	1,346,735	70,363,566	52.248	46.79	46.75	46.79	46.66	47.38	1,496,663	47.014	7.22%
2022-10-03	0	48.50	48.45	48.50	47.85	49.25	807,577	39,242,119	48.592	43.64	43.60	43.64	43.06	44.32	897,482	43.725	-1.92%
2022-09-30	0	49.45	49.40	49.45	48.00	49.65	811,355	39,709,197	48.942	44.50	44.45	44.50	43.19	44.68	901,681	44.039	4.55%
2022-09-29	0	47.30	47.30	47.35	46.80	48.80	1,125,807	53,701,047	47.700	42.56	42.56	42.61	42.11	43.91	1,251,140	42.922	0.32%
2022-09-28	0	47.15	47.10	47.15	46.85	49.40	2,259,656	111,439,995	49.317	42.43	42.38	42.43	42.16	44.45	2,511,217	44.377	-5.70%
2022-09-27	0	50.00	50.00	50.05	49.00	50.25	705,422	35,098,610	49.755	44.99	44.99	45.04	44.09	45.22	783,954	44.771	2.56%
2022-09-26	0	48.75	48.70	48.75	48.00	49.60	2,214,749	107,702,531	48.630	43.87	43.82	43.87	43.19	44.63	2,461,310	43.758	-7.14%
2022-09-23	0	52.50	52.45	52.50	52.15	53.40	306,876	16,150,386	52.628	47.24	47.20	47.24	46.93	48.05	341,040	47.356	-1.13%
2022-09-22	0	53.10	53.05	53.10	52.25	53.30	565,706	29,777,942	52.639	47.78	47.74	47.78	47.02	47.96	628,684	47.365	-1.21%
2022-09-21	0	53.75	53.70	53.75	53.70	54.60	486,990	26,280,007	53.964	48.37	48.32	48.37	48.32	49.13	541,205	48.558	-2.09%
2022-09-20	0	54.90	54.85	54.90	54.10	55.45	219,674	12,049,544	54.852	49.40	49.36	49.40	48.68	49.90	244,130	49.357	1.39%
2022-09-19	0	54.15	54.10	54.15	53.60	54.55	112,090	6,086,536	54.300	48.73	48.68	48.73	48.23	49.09	124,569	48.861	0.09%
2022-09-16	0	54.10	54.00	54.10	54.05	55.25	316,357	17,204,936	54.385	48.68	48.59	48.68	48.64	49.72	351,576	48.937	-2.08%
2022-09-15	0	55.25	55.25	55.35	54.95	55.80	159,103	8,801,867	55.322	49.72	49.72	49.81	49.45	50.21	176,815	49.780	0.27%
2022-09-14	0	55.10	55.00	55.10	54.85	55.60	430,479	23,767,777	55.212	49.58	49.49	49.58	49.36	50.03	478,403	49.682	-3.33%
2022-09-13	0	57.00	56.95	57.00	56.30	57.35	1,242,855	70,853,053	57.008	51.29	51.25	51.29	50.66	51.60	1,381,218	51.298	2.80%
2022-09-09	0	55.45	55.40	55.45	52.80	55.45	882,268	48,538,014	55.015	49.90	49.85	49.90	47.51	49.90	980,488	49.504	5.02%
2022-09-08	0	52.80	52.80	52.85	52.10	52.80	414,207	21,711,250	52.416	47.51	47.51	47.56	46.88	47.51	460,319	47.166	-0.94%
2022-09-07	0	53.30	53.20	53.30	52.75	54.10	392,615	20,921,554	53.288	47.96	47.87	47.96	47.47	48.68	436,324	47.950	-2.65%
2022-09-06	0	54.75	54.75	54.85	53.30	55.10	379,752	20,744,100	54.625	49.27	49.27	49.36	47.96	49.58	422,029	49.153	1.58%
2022-09-05	0	53.90	53.85	53.90	53.15	54.00	202,233	10,842,065	53.612	48.50	48.46	48.50	47.83	48.59	224,747	48.241	0.28%
2022-09-02	0	53.75	53.75	53.90	53.10	53.80	305,818	16,336,968	53.421	48.37	48.37	48.50	47.78	48.41	339,864	48.069	-1.01%
2022-09-01	0	54.30	54.25	54.30	53.60	54.45	193,205	10,434,763	54.009	48.86	48.82	48.86	48.23	49.00	214,714	48.598	-0.37%
2022-08-31	0	54.50	54.50	54.65	54.20	55.00	180,832	9,872,175	54.593	49.04	49.04	49.18	48.77	49.49	200,963	49.124	-1.62%
2022-08-30	0	55.40	55.40	55.45	53.50	55.50	574,289	31,379,408	54.640	49.85	49.85	49.90	48.14	49.94	638,223	49.167	2.78%
2022-08-29	0	53.90	53.85	53.90	53.50	54.45	343,724	18,552,337	53.975	48.50	48.46	48.50	48.14	49.00	381,990	48.568	-2.53%
2022-08-26	0	55.30	55.30	55.35	54.55	55.45	130,250	7,188,254	55.188	49.76	49.76	49.81	49.09	49.90	144,750	49.660	0.64%
2022-08-25	0	54.95	54.95	55.05	54.05	55.30	344,490	18,933,347	54.961	49.45	49.45	49.54	48.64	49.76	382,841	49.455	1.29%
2022-08-24	0	54.25	54.20	54.25	53.80	54.95	377,024	20,414,257	54.146	48.82	48.77	48.82	48.41	49.45	418,997	48.722	-0.18%
2022-08-23	0	54.35	54.30	54.35	54.00	55.00	353,995	19,310,042	54.549	48.91	48.86	48.91	48.59	49.49	393,404	49.084	0.46%
2022-08-22	0	54.10	54.05	54.10	53.80	54.80	403,768	21,846,101	54.106	48.68	48.64	48.68	48.41	49.31	448,718	48.686	-2.43%
2022-08-19	0	55.45	55.35	55.45	55.10	55.70	209,999	11,604,028	55.258	49.90	49.81	49.90	49.58	50.12	233,378	49.722	-0.09%
2022-08-18	0	55.50	55.50	55.60	55.25	56.50	340,129	18,897,277	55.559	49.94	49.94	50.03	49.72	50.84	377,995	49.994	-3.06%
2022-08-17	0	57.25	57.20	57.25	56.40	57.35	527,204	30,021,596	56.945	51.51	51.47	51.51	50.75	51.60	585,896	51.240	0.70%
2022-08-16	0	56.85	56.80	56.85	56.00	56.90	326,061	18,451,794	56.590	51.16	51.11	51.16	50.39	51.20	362,360	50.921	-0.79%
2022-08-15	0	57.30	57.20	57.30	56.55	57.50	239,381	13,639,366	56.978	51.56	51.47	51.56	50.89	51.74	266,031	51.270	-0.35%
2022-08-12	0	57.50	57.45	57.50	57.00	57.50	123,510	7,081,388	57.335	51.74	51.69	51.74	51.29	51.74	137,260	51.591	-0.17%
2022-08-11	0	57.60	57.60	57.65	57.20	57.90	274,985	15,854,214	57.655	51.83	51.83	51.87	51.47	52.10	305,598	51.879	-0.26%
2022-08-10	0	57.75	57.75	57.80	56.75	57.90	378,096	21,746,130	57.515	51.96	51.96	52.01	51.07	52.10	420,188	51.753	0.83%
2022-08-09	0	57.90	57.90	57.95	57.30	57.95	297,781	17,184,434	57.708	51.53	51.53	51.58	51.00	51.58	334,560	51.364	0.09%
2022-08-08	0	57.85	57.80	57.85	57.10	58.30	567,914	32,867,194	57.874	51.49	51.45	51.49	50.82	51.89	638,057	51.511	0.96%
2022-08-05	0	57.30	57.20	57.30	56.50	57.55	435,013	24,886,673	57.209	51.00	50.91	51.00	50.29	51.22	488,742	50.920	-0.09%
2022-08-04	0	57.35	57.30	57.35	56.00	57.55	914,754	52,030,612	56.879	51.05	51.00	51.05	49.84	51.22	1,027,736	50.626	2.69%
2022-08-03	0	55.85	55.85	55.90	54.25	55.85	1,568,203	86,512,578	55.167	49.71	49.71	49.75	48.29	49.71	1,761,893	49.102	2.76%
2022-08-02	0	54.35	54.35	54.40	53.20	54.95	997,455	53,685,176	53.822	48.38	48.38	48.42	47.35	48.91	1,120,651	47.905	-1.18%
2022-08-01	0	55.00	54.95	55.00	53.80	55.25	1,083,354	58,869,541	54.340	48.95	48.91	48.95	47.89	49.18	1,217,160	48.366	-1.87%
2022-07-29	0	56.05	56.00	56.05	54.05	57.35	1,891,681	106,051,848	56.062	49.89	49.84	49.89	48.11	51.05	2,125,324	49.899	0.27%
2022-07-28	0	55.90	55.90	56.00	55.20	56.30	494,814	27,652,492	55.885	49.75	49.75	49.84	49.13	50.11	555,929	49.741	1.54%
2022-07-27	0	55.05	55.00	55.05	54.50	55.40	143,827	7,903,228	54.950	49.00	48.95	49.00	48.51	49.31	161,591	48.909	-0.63%
2022-07-26	0	55.40	55.40	55.50	54.65	55.85	613,078	33,975,496	55.418	49.31	49.31	49.40	48.64	49.71	688,800	49.326	1.65%
2022-07-25	0	54.50	54.45	54.50	53.65	54.70	224,836	12,176,996	54.159	48.51	48.46	48.51	47.75	48.69	252,606	48.206	0.37%
2022-07-22	0	54.30	54.20	54.30	54.30	55.25	404,594	22,113,496	54.656	48.33	48.24	48.33	48.33	49.18	454,566	48.648	0.46%
2022-07-21	0	54.05	54.00	54.05	51.75	55.10	427,879	23,142,104	54.086	48.11	48.06	48.11	46.06	49.04	480,727	48.140	-1.73%
2022-07-20	0	55.00	54.95	55.00	54.50	55.25	729,668	40,066,743	54.911	48.95	48.91	48.95	48.51	49.18	819,790	48.874	3.38%
2022-07-19	0	53.20	53.20	53.25	52.10	53.20	359,174	18,986,378	52.861	47.35	47.35	47.40	46.37	47.35	403,536	47.050	0.38%
2022-07-18	0	53.00	52.95	53.00	51.35	53.05	611,142	32,070,985	52.477	47.17	47.13	47.17	45.70	47.22	686,624	46.708	3.92%
2022-07-15	0	51.00	50.95	51.00	50.30	51.50	1,533,101	78,201,085	51.008	45.39	45.35	45.39	44.77	45.84	1,722,455	45.401	-4.67%
2022-07-14	0	53.50	53.45	53.50	53.15	54.20	270,915	14,491,708	53.492	47.62	47.57	47.62	47.31	48.24	304,376	47.611	-0.56%
2022-07-13	0	53.80	53.75	53.80	53.60	55.10	471,044	25,415,993	53.957	47.89	47.84	47.89	47.71	49.04	529,223	48.025	-0.92%
2022-07-12	0	54.30	54.30	54.35	53.40	54.90	190,118	10,354,261	54.462	48.33	48.33	48.38	47.53	48.86	213,600	48.475	0.46%
2022-07-11	0	54.05	54.00	54.05	53.60	54.95	2,379,895	129,415,732	54.379	48.11	48.06	48.11	47.71	48.91	2,673,837	48.401	-1.91%
2022-07-08	0	55.10	55.10	55.20	55.05	56.55	456,725	25,482,998	55.795	49.04	49.04	49.13	49.00	50.33	513,135	49.661	-1.43%
2022-07-07	0	55.90	55.90	55.95	54.05	55.90	2,615,876	141,823,959	54.217	49.75	49.75	49.80	48.11	49.75	2,938,964	48.256	0.09%
2022-07-06	0	55.85	55.80	55.85	55.55	56.60	991,644	55,475,078	55.943	49.71	49.67	49.71	49.44	50.38	1,114,122	49.793	-2.62%
2022-07-05	0	57.35	57.35	57.45	57.20	59.60	638,068	37,028,862	58.033	51.05	51.05	51.13	50.91	53.05	716,876	51.653	-2.96%
2022-07-04	0	59.10	59.10	59.15	57.55	59.35	426,849	25,057,307	58.703	52.60	52.60	52.65	51.22	52.83	479,569	52.250	0.08%
2022-06-30	0	59.05	59.05	59.20	58.90	60.30	648,007	38,787,538	59.857	52.56	52.56	52.69	52.42	53.67	728,043	53.276	-1.01%
2022-06-29	0	59.65	59.65	59.70	58.45	59.75	707,613	41,921,815	59.244	53.09	53.09	53.14	52.02	53.18	795,011	52.731	1.19%
2022-06-28	0	58.95	58.95	59.00	57.50	59.25	1,032,168	60,234,954	58.358	52.47	52.47	52.51	51.18	52.74	1,159,652	51.942	2.97%
2022-06-27	0	57.25	57.25	57.30	56.50	57.50	1,072,538	61,263,789	57.120	50.96	50.96	51.00	50.29	51.18	1,205,008	50.841	3.34%
2022-06-24	0	55.40	55.40	55.50	55.20	56.35	962,984	53,482,402	55.538	49.31	49.31	49.40	49.13	50.16	1,081,923	49.433	-0.27%
2022-06-23	0	55.55	55.50	55.55	55.50	58.50	2,888,766	164,036,560	56.784	49.44	49.40	49.44	49.40	52.07	3,245,559	50.542	-3.39%
2022-06-22	0	57.50	57.50	57.55	57.50	59.45	418,108	24,228,114	57.947	51.18	51.18	51.22	51.18	52.91	469,749	51.577	-3.28%
2022-06-21	0	59.45	59.40	59.45	57.85	59.65	914,528	53,860,702	58.895	52.91	52.87	52.91	51.49	53.09	1,027,482	52.420	5.60%
2022-06-20	0	56.30	56.30	56.40	55.50	56.60	486,365	27,213,119	55.952	50.11	50.11	50.20	49.40	50.38	546,436	49.801	-0.62%
2022-06-17	0	56.65	56.65	56.75	56.60	57.20	282,001	16,035,882	56.865	50.42	50.42	50.51	50.38	50.91	316,831	50.613	-1.13%
2022-06-16	0	57.30	57.25	57.40	57.00	58.30	726,059	41,904,020	57.714	51.00	50.96	51.09	50.73	51.89	815,735	51.370	0.79%
2022-06-15	0	56.85	56.85	57.10	56.80	57.30	413,890	23,593,975	57.005	50.60	50.60	50.82	50.56	51.00	465,010	50.739	-0.26%
2022-06-14	0	57.00	57.00	57.15	54.75	57.10	1,237,111	69,411,655	56.108	50.73	50.73	50.87	48.73	50.82	1,389,907	49.940	1.97%
2022-06-13	0	55.90	55.90	55.95	55.80	56.45	2,685,725	151,248,551	56.316	49.75	49.75	49.80	49.67	50.24	3,017,440	50.125	-4.44%
2022-06-10	0	58.50	58.40	58.50	57.85	59.15	689,409	40,276,069	58.421	52.07	51.98	52.07	51.49	52.65	774,558	51.999	-1.52%
2022-06-09	0	59.40	59.35	59.40	59.30	60.50	2,413,151	144,823,210	60.014	52.87	52.83	52.87	52.78	53.85	2,711,201	53.417	-1.57%
2022-06-08	0	60.35	60.35	60.55	60.05	61.85	1,203,569	73,227,222	60.842	53.72	53.72	53.89	53.45	55.05	1,352,222	54.153	-1.47%
2022-06-07	0	61.25	60.95	61.25	60.30	61.65	2,622,618	160,390,696	61.157	54.52	54.25	54.52	53.67	54.87	2,946,539	54.434	-0.89%
2022-06-06	0	61.80	61.70	61.80	61.40	61.90	829,188	51,200,510	61.748	55.01	54.92	55.01	54.65	55.10	931,601	54.960	0.49%
2022-06-02	0	61.50	61.35	61.50	61.05	62.30	407,839	25,051,657	61.425	54.74	54.61	54.74	54.34	55.45	458,211	54.673	-2.07%
2022-06-01	0	62.80	62.65	62.80	61.85	62.80	649,686	40,493,731	62.328	55.90	55.76	55.90	55.05	55.90	729,929	55.476	1.29%
2022-05-31	0	62.00	61.95	62.00	61.00	62.50	590,417	36,413,050	61.673	55.18	55.14	55.18	54.29	55.63	663,340	54.894	-0.80%
2022-05-30	0	62.50	62.45	62.50	61.55	62.50	1,130,447	70,128,645	62.036	55.63	55.58	55.63	54.78	55.63	1,270,069	55.216	1.05%
2022-05-27	0	61.85	61.85	61.90	60.95	61.85	2,537,476	155,633,960	61.334	55.05	55.05	55.10	54.25	55.05	2,850,881	54.592	2.49%
2022-05-26	0	60.35	60.35	60.50	60.15	60.80	1,298,668	78,495,771	60.443	53.72	53.72	53.85	53.54	54.12	1,459,067	53.799	0.92%
2022-05-25	0	59.80	59.80	59.95	59.55	60.50	2,357,534	141,720,091	60.114	53.23	53.23	53.36	53.00	53.85	2,648,714	53.505	1.10%
2022-05-24	0	59.15	59.10	59.15	58.10	59.50	1,192,965	70,199,886	58.845	52.65	52.60	52.65	51.71	52.96	1,340,309	52.376	2.07%
2022-05-23	0	57.95	57.95	58.00	57.35	58.30	672,748	38,902,308	57.826	51.58	51.58	51.62	51.05	51.89	755,839	51.469	0.61%
2022-05-20	0	57.60	57.60	57.65	57.00	57.90	870,044	50,110,087	57.595	51.27	51.27	51.31	50.73	51.53	977,504	51.263	0.88%
2022-05-19	0	57.10	56.80	57.10	56.35	57.40	855,148	48,631,809	56.869	50.82	50.56	50.82	50.16	51.09	960,768	50.618	0.18%
2022-05-18	0	57.00	57.00	57.25	57.00	58.00	715,226	41,140,476	57.521	50.73	50.73	50.96	50.73	51.62	803,564	51.198	-0.70%
2022-05-17	0	57.40	57.15	57.40	56.00	57.50	1,408,110	80,271,869	57.007	51.09	50.87	51.09	49.84	51.18	1,582,026	50.740	2.87%
2022-05-16	0	55.80	55.80	55.95	54.90	56.10	643,678	35,719,599	55.493	49.67	49.67	49.80	48.86	49.93	723,179	49.392	0.45%
2022-05-13	0	55.55	55.55	55.60	53.70	55.85	3,041,568	164,615,557	54.122	49.44	49.44	49.49	47.80	49.71	3,417,234	48.172	3.54%
2022-05-12	0	53.65	53.45	53.65	52.80	54.45	731,900	39,292,199	53.685	47.75	47.57	47.75	47.00	48.46	822,297	47.783	-0.46%
2022-05-11	0	53.90	53.90	53.95	52.65	54.10	318,663	17,163,114	53.860	47.97	47.97	48.02	46.86	48.15	358,021	47.939	-0.19%
2022-05-10	0	54.00	53.90	54.00	52.55	54.50	896,207	47,996,879	53.556	48.06	47.97	48.06	46.77	48.51	1,006,898	47.668	-1.10%
2022-05-06	0	54.60	54.60	54.70	53.95	55.50	927,993	50,615,830	54.543	48.60	48.60	48.69	48.02	49.40	1,042,610	48.547	-3.02%
2022-05-05	0	56.30	56.00	56.30	56.00	57.20	1,198,933	67,813,448	56.561	50.11	49.84	50.11	49.84	50.91	1,347,014	50.344	0.99%
2022-05-04	0	55.75	55.65	55.75	55.20	56.10	1,052,530	58,785,106	55.851	49.62	49.53	49.62	49.13	49.93	1,182,529	49.711	1.36%
2022-05-03	0	55.00	54.90	55.00	52.70	55.20	1,186,517	64,153,934	54.069	48.95	48.86	48.95	46.91	49.13	1,333,064	48.125	2.33%
2022-04-29	0	53.75	53.75	53.85	52.30	54.10	2,662,046	141,758,285	53.252	47.84	47.84	47.93	46.55	48.15	2,990,837	47.398	1.61%
2022-04-28	0	52.90	52.85	52.90	47.70	53.80	4,163,036	217,531,788	52.253	47.08	47.04	47.08	42.46	47.89	4,677,215	46.509	10.44%
2022-04-27	0	47.90	47.90	48.00	47.30	48.35	1,060,500	50,722,344	47.829	42.63	42.63	42.72	42.10	43.03	1,191,483	42.571	-2.34%
2022-04-26	0	49.05	49.00	49.05	49.00	51.35	792,512	39,280,430	49.564	43.66	43.61	43.66	43.61	45.70	890,396	44.116	-2.19%
2022-04-25	0	50.15	50.15	50.40	50.00	52.35	861,687	43,571,439	50.565	44.64	44.64	44.86	44.50	46.60	968,114	45.006	-4.48%
2022-04-22	0	52.50	52.50	52.55	52.30	52.95	518,858	27,283,241	52.583	46.73	46.73	46.77	46.55	47.13	582,942	46.803	-0.28%
2022-04-21	0	52.65	52.65	52.70	52.00	52.90	552,449	29,057,216	52.597	46.86	46.86	46.91	46.28	47.08	620,682	46.815	1.25%
2022-04-20	0	52.00	52.00	52.10	51.50	52.25	213,938	11,128,330	52.017	46.28	46.28	46.37	45.84	46.51	240,362	46.298	0.48%
2022-04-19	0	51.75	51.70	51.75	50.95	51.80	508,500	26,114,993	51.357	46.06	46.02	46.06	45.35	46.11	571,305	45.711	0.68%
2022-04-14	0	51.40	51.40	51.60	51.20	51.60	577,203	29,647,236	51.364	45.75	45.75	45.93	45.57	45.93	648,494	45.717	-0.19%
2022-04-13	0	51.50	51.45	51.50	51.15	51.60	263,253	13,507,030	51.308	45.84	45.79	45.84	45.53	45.93	295,768	45.668	-0.29%
2022-04-12	0	51.65	51.60	51.65	51.65	52.50	229,680	11,922,915	51.911	45.97	45.93	45.97	45.97	46.73	258,048	46.204	-0.86%
2022-04-11	0	52.10	52.05	52.10	51.25	52.20	283,406	14,674,463	51.779	46.37	46.33	46.37	45.62	46.46	318,410	46.087	0.48%
2022-04-08	0	51.85	51.85	51.95	51.05	52.10	400,040	20,649,701	51.619	46.15	46.15	46.24	45.44	46.37	449,449	45.944	1.47%
2022-04-07	0	51.10	51.10	51.40	51.10	51.60	438,636	22,505,482	51.308	45.48	45.48	45.75	45.48	45.93	492,812	45.667	-1.06%
2022-04-06	0	51.65	51.60	51.65	51.35	52.25	720,613	37,296,689	51.757	45.97	45.93	45.97	45.70	46.51	809,616	46.067	-0.77%
2022-04-04	0	52.05	52.05	52.10	51.90	53.00	647,005	33,884,835	52.372	46.33	46.33	46.37	46.19	47.17	726,917	46.614	-1.70%
2022-04-01	0	52.95	52.95	53.00	51.80	52.95	336,522	17,684,651	52.551	47.13	47.13	47.17	46.11	47.13	378,086	46.774	-0.09%
2022-03-31	0	53.00	53.00	53.05	52.10	53.10	1,974,013	103,316,132	52.338	47.17	47.17	47.22	46.37	47.26	2,217,824	46.584	0.86%
2022-03-30	0	52.55	52.55	52.60	52.45	53.20	767,201	40,375,658	52.627	46.77	46.77	46.82	46.68	47.35	861,958	46.842	0.48%
2022-03-29	0	52.30	52.30	52.45	51.95	52.90	1,706,781	89,349,785	52.350	46.55	46.55	46.68	46.24	47.08	1,917,586	46.595	-1.23%
2022-03-28	0	52.95	52.90	52.95	51.85	52.95	401,155	21,083,709	52.558	47.13	47.08	47.13	46.15	47.13	450,702	46.780	2.42%
2022-03-25	0	51.70	51.70	51.75	51.70	52.75	731,650	38,180,571	52.184	46.02	46.02	46.06	46.02	46.95	822,016	46.447	-1.34%
2022-03-24	0	52.40	52.40	52.55	52.00	52.75	2,101,213	110,579,725	52.627	46.64	46.64	46.77	46.28	46.95	2,360,735	46.841	-1.41%
2022-03-23	0	53.15	53.15	53.20	52.90	53.70	1,048,461	56,021,520	53.432	47.31	47.31	47.35	47.08	47.80	1,177,957	47.558	1.14%
2022-03-22	0	52.55	52.40	52.55	51.50	52.70	815,282	42,704,935	52.381	46.77	46.64	46.77	45.84	46.91	915,978	46.622	2.54%
2022-03-21	0	51.25	51.25	51.35	50.85	52.00	466,168	23,919,379	51.311	45.62	45.62	45.70	45.26	46.28	523,745	45.670	-0.39%
2022-03-18	0	51.45	51.45	51.55	50.75	51.95	935,963	48,126,257	51.419	45.79	45.79	45.88	45.17	46.24	1,051,564	45.766	-1.34%
2022-03-17	0	52.15	52.15	52.20	50.80	52.30	1,833,294	94,900,827	51.765	46.42	46.42	46.46	45.22	46.55	2,059,725	46.075	6.43%
2022-03-16	0	49.00	49.00	49.20	48.05	49.50	828,477	40,410,808	48.777	43.61	43.61	43.79	42.77	44.06	930,803	43.415	0.62%
2022-03-15	0	48.70	48.70	48.75	48.20	49.75	1,245,279	60,888,647	48.896	43.35	43.35	43.39	42.90	44.28	1,399,084	43.520	-1.81%
2022-03-14	0	49.60	49.55	49.60	49.25	50.55	5,795,801	289,047,934	49.872	44.15	44.10	44.15	43.84	44.99	6,511,643	44.389	-0.50%
2022-03-11	0	49.85	49.75	49.85	48.40	49.85	5,147,361	255,983,872	49.731	44.37	44.28	44.37	43.08	44.37	5,783,114	44.264	-0.80%
2022-03-10	0	50.25	50.25	50.30	49.75	50.75	1,628,862	81,787,109	50.211	44.73	44.73	44.77	44.28	45.17	1,830,044	44.691	2.55%
2022-03-09	0	49.00	49.00	49.15	47.50	49.00	1,345,710	64,574,734	47.986	43.61	43.61	43.75	42.28	43.61	1,511,919	42.710	5.38%
2022-03-08	0	46.50	46.45	46.50	46.30	47.70	2,552,473	119,425,369	46.788	41.39	41.34	41.39	41.21	42.46	2,867,730	41.645	-3.02%
2022-03-07	0	47.95	47.90	47.95	47.60	48.80	3,056,188	147,185,491	48.160	42.68	42.63	42.68	42.37	43.44	3,433,659	42.865	-7.34%
2022-03-04	0	51.75	51.70	51.75	50.50	52.05	1,264,540	65,684,552	51.943	46.06	46.02	46.06	44.95	46.33	1,420,724	46.233	-5.05%
2022-03-03	0	54.50	54.45	54.50	54.00	54.80	652,719	35,495,205	54.381	48.51	48.46	48.51	48.06	48.78	733,337	48.402	4.21%
2022-03-02	0	52.30	52.30	52.35	52.20	53.70	1,257,336	66,589,584	52.961	46.55	46.55	46.60	46.46	47.80	1,412,630	47.139	-6.10%
2022-03-01	0	55.70	55.70	55.85	54.70	56.15	694,831	38,391,403	55.253	49.58	49.58	49.71	48.69	49.98	780,650	49.179	-1.59%
2022-02-28	0	56.60	56.20	56.60	55.85	57.50	1,023,029	57,749,108	56.449	50.38	50.02	50.38	49.71	51.18	1,149,384	50.244	1.89%
2022-02-25	0	55.55	55.50	55.60	54.50	55.60	1,648,344	90,743,763	55.051	49.44	49.40	49.49	48.51	49.49	1,851,932	49.000	-3.05%
2022-02-24	0	57.30	57.25	57.30	57.15	60.80	1,834,258	106,850,726	58.253	51.00	50.96	51.00	50.87	54.12	2,060,808	51.849	-6.37%
2022-02-23	0	61.20	61.20	61.25	60.30	61.30	1,573,748	95,896,704	60.935	54.47	54.47	54.52	53.67	54.56	1,768,122	54.236	5.18%
2022-02-22	0	59.60	59.55	59.60	59.60	60.70	1,397,116	84,020,190	60.138	51.79	51.75	51.79	51.79	52.75	1,607,752	52.259	-3.87%
2022-02-21	0	62.00	62.00	62.05	60.50	62.00	7,317,266	447,398,094	61.143	53.88	53.88	53.92	52.57	53.88	8,420,452	53.132	4.73%
2022-02-18	0	59.20	59.20	59.25	57.70	59.20	2,051,528	120,500,875	58.737	51.44	51.44	51.49	50.14	51.44	2,360,826	51.042	3.77%
2022-02-17	0	57.05	57.00	57.05	56.40	58.35	1,282,625	73,115,397	57.005	49.58	49.53	49.58	49.01	50.71	1,476,000	49.536	-2.23%
2022-02-16	0	58.35	58.35	58.40	58.00	58.75	404,836	23,668,871	58.465	50.71	50.71	50.75	50.40	51.05	465,871	50.806	1.66%
2022-02-15	0	57.40	57.35	57.40	57.00	58.35	728,403	41,891,550	57.512	49.88	49.84	49.88	49.53	50.71	838,221	49.977	-0.86%
2022-02-14	0	57.90	57.85	57.90	57.90	58.90	630,838	36,788,865	58.317	50.31	50.27	50.31	50.31	51.18	725,946	50.677	-1.53%
2022-02-11	0	58.80	58.80	58.90	58.60	59.80	811,142	47,870,882	59.017	51.10	51.10	51.18	50.92	51.97	933,434	51.285	-0.42%
2022-02-10	0	59.05	59.05	59.10	58.25	59.50	640,813	37,595,908	58.669	51.31	51.31	51.36	50.62	51.70	737,425	50.983	-1.25%
2022-02-09	0	59.80	59.80	59.90	59.80	60.35	746,960	44,809,948	59.990	51.97	51.97	52.05	51.97	52.44	859,575	52.130	0.00%
2022-02-08	0	59.80	59.75	59.80	59.20	60.00	1,328,274	79,259,634	59.671	51.97	51.92	51.97	51.44	52.14	1,528,531	51.853	1.96%
2022-02-07	0	58.65	58.65	58.70	57.70	58.75	1,825,764	106,437,326	58.297	50.97	50.97	51.01	50.14	51.05	2,101,025	50.660	0.09%
2022-02-04	0	58.60	58.60	58.70	57.25	58.85	3,469,733	202,192,968	58.273	50.92	50.92	51.01	49.75	51.14	3,992,847	50.639	4.83%
2022-01-31	0	55.90	55.90	56.15	55.30	56.40	402,838	22,535,733	55.942	48.58	48.58	48.79	48.05	49.01	463,572	48.613	-0.45%
2022-01-28	0	56.15	56.15	56.20	56.00	56.60	1,939,346	109,434,905	56.429	48.79	48.79	48.84	48.66	49.18	2,231,731	49.036	1.91%
2022-01-27	0	55.10	55.10	55.15	53.95	55.10	874,787	47,639,018	54.458	47.88	47.88	47.92	46.88	47.88	1,006,674	47.323	1.10%
2022-01-26	0	54.50	54.45	54.50	53.25	54.50	792,489	42,849,833	54.070	47.36	47.32	47.36	46.27	47.36	911,968	46.986	4.61%
2022-01-25	0	52.10	52.05	52.10	51.90	52.40	1,121,243	58,399,670	52.085	45.27	45.23	45.27	45.10	45.53	1,290,287	45.261	-3.16%
2022-01-24	0	53.80	53.80	53.90	53.00	54.35	1,008,184	54,377,592	53.936	46.75	46.75	46.84	46.06	47.23	1,160,183	46.870	0.75%
2022-01-21	0	53.40	53.30	53.40	53.10	54.50	854,505	45,623,572	53.392	46.40	46.32	46.40	46.14	47.36	983,334	46.397	-2.38%
2022-01-20	0	54.70	54.60	54.70	54.00	54.80	625,593	33,995,378	54.341	47.53	47.45	47.53	46.93	47.62	719,910	47.222	-0.18%
2022-01-19	0	54.80	54.75	54.80	53.90	55.05	784,066	42,832,720	54.629	47.62	47.58	47.62	46.84	47.84	902,276	47.472	-1.97%
2022-01-18	0	55.90	55.85	55.90	55.50	56.70	911,319	50,829,825	55.776	48.58	48.53	48.58	48.23	49.27	1,048,714	48.469	-1.50%
2022-01-17	0	56.75	56.75	56.80	55.25	56.80	3,736,762	210,046,153	56.211	49.32	49.32	49.36	48.01	49.36	4,300,134	48.846	4.32%
2022-01-14	0	54.40	54.40	54.45	53.50	54.45	2,382,383	129,119,770	54.198	47.27	47.27	47.32	46.49	47.32	2,741,563	47.097	2.16%
2022-01-13	0	53.25	53.20	53.25	52.70	53.25	1,289,264	68,329,800	52.999	46.27	46.23	46.27	45.80	46.27	1,483,640	46.056	2.40%
2022-01-12	0	52.00	51.95	52.00	51.95	52.60	859,973	44,851,864	52.155	45.19	45.14	45.19	45.14	45.71	989,627	45.322	0.00%
2022-01-11	0	52.00	51.95	52.00	50.80	52.00	854,441	44,085,255	51.595	45.19	45.14	45.19	44.14	45.19	983,261	44.836	0.29%
2022-01-10	0	51.85	51.85	51.90	50.85	51.85	1,559,554	80,356,651	51.525	45.06	45.06	45.10	44.19	45.06	1,794,680	44.775	2.37%
2022-01-07	0	50.65	50.65	50.70	49.65	50.80	3,844,230	192,506,739	50.077	44.01	44.01	44.06	43.15	44.14	4,423,805	43.516	5.63%
2022-01-06	0	47.95	47.95	48.00	47.30	49.00	512,834	24,506,189	47.786	41.67	41.67	41.71	41.10	42.58	590,151	41.525	-0.72%
2022-01-05	0	48.30	48.30	48.35	47.80	49.20	1,208,162	58,276,878	48.236	41.97	41.97	42.02	41.54	42.75	1,390,310	41.916	2.11%
2022-01-04	0	47.30	47.25	47.30	46.45	47.30	656,170	30,864,646	47.038	41.10	41.06	41.10	40.36	41.10	755,097	40.875	2.05%
2022-01-03	0	46.35	46.30	46.40	46.20	47.00	340,624	15,872,148	46.597	40.28	40.23	40.32	40.15	40.84	391,978	40.492	0.22%
2021-12-31	0	46.25	46.25	46.30	46.25	46.70	123,655	5,739,073	46.412	40.19	40.19	40.23	40.19	40.58	142,298	40.331	-0.43%
2021-12-30	0	46.45	46.45	46.50	46.30	47.50	622,851	29,134,935	46.777	40.36	40.36	40.41	40.23	41.28	716,755	40.648	1.09%
2021-12-29	0	45.95	45.95	46.00	45.45	46.60	435,916	20,119,179	46.154	39.93	39.93	39.97	39.50	40.49	501,637	40.107	0.66%
2021-12-28	0	45.65	45.65	45.70	45.25	46.00	497,320	22,771,334	45.788	39.67	39.67	39.71	39.32	39.97	572,298	39.789	0.77%
2021-12-24	0	45.30	45.30	45.35	45.20	46.00	289,006	13,154,182	45.515	39.37	39.37	39.41	39.28	39.97	332,578	39.552	1.00%
2021-12-23	0	44.85	44.80	44.85	44.40	44.90	325,068	14,534,400	44.712	38.97	38.93	38.97	38.58	39.02	374,077	38.854	0.67%
2021-12-22	0	44.55	44.55	44.60	44.50	44.95	191,657	8,564,394	44.686	38.71	38.71	38.76	38.67	39.06	220,552	38.832	0.91%
2021-12-21	0	44.15	44.10	44.15	44.00	44.50	286,944	12,679,062	44.187	38.37	38.32	38.37	38.24	38.67	330,205	38.398	0.34%
2021-12-20	0	44.00	44.00	44.15	44.00	44.95	474,050	20,947,495	44.188	38.24	38.24	38.37	38.24	39.06	545,520	38.399	-2.00%
2021-12-17	0	44.90	44.85	44.90	44.75	45.90	1,056,150	47,822,209	45.280	39.02	38.97	39.02	38.89	39.89	1,215,380	39.348	2.28%
2021-12-16	0	43.90	43.90	43.95	43.40	44.00	195,332	8,543,405	43.738	38.15	38.15	38.19	37.71	38.24	224,781	38.008	0.80%
2021-12-15	0	43.55	43.50	43.55	43.20	44.20	504,603	22,092,123	43.781	37.84	37.80	37.84	37.54	38.41	580,679	38.045	-0.34%
2021-12-14	0	43.70	43.70	43.80	43.70	44.20	345,984	15,181,568	43.879	37.97	37.97	38.06	37.97	38.41	398,146	38.131	-1.13%
2021-12-13	0	44.20	44.20	44.25	44.20	44.85	428,138	19,041,643	44.475	38.41	38.41	38.45	38.41	38.97	492,686	38.649	-0.67%
2021-12-10	0	44.50	44.50	44.55	44.50	45.00	370,635	16,523,028	44.580	38.67	38.67	38.71	38.67	39.10	426,514	38.740	-1.11%
2021-12-09	0	45.00	44.95	45.00	44.90	45.55	411,134	18,549,870	45.119	39.10	39.06	39.10	39.02	39.58	473,119	39.208	-1.10%
2021-12-08	0	45.50	45.40	45.50	44.85	45.60	699,237	31,517,032	45.073	39.54	39.45	39.54	38.97	39.63	804,657	39.168	0.22%
2021-12-07	0	45.40	45.35	45.40	44.65	45.80	626,898	28,293,109	45.132	39.45	39.41	39.45	38.80	39.80	721,412	39.219	1.45%
2021-12-06	0	44.75	44.65	44.75	44.10	44.90	351,973	15,669,606	44.519	38.89	38.80	38.89	38.32	39.02	405,038	38.687	0.11%
2021-12-03	0	44.70	44.70	44.95	44.00	46.00	710,274	31,797,080	44.767	38.84	38.84	39.06	38.24	39.97	817,358	38.902	1.36%
2021-12-02	0	44.10	44.05	44.10	43.60	44.50	605,949	26,849,295	44.309	38.32	38.28	38.32	37.89	38.67	697,305	38.504	1.03%
2021-12-01	0	43.65	43.65	43.70	43.00	44.15	660,892	28,988,411	43.863	37.93	37.93	37.97	37.37	38.37	760,531	38.116	1.75%
2021-11-30	0	42.90	42.90	42.95	42.80	44.10	1,903,930	82,515,675	43.340	37.28	37.28	37.32	37.19	38.32	2,190,976	37.662	-2.72%
2021-11-29	0	44.10	44.10	44.30	43.80	44.85	1,702,605	75,451,664	44.315	38.32	38.32	38.50	38.06	38.97	1,959,298	38.510	-2.00%
2021-11-26	0	45.00	45.00	45.10	45.00	47.15	1,260,244	58,158,345	46.148	39.10	39.10	39.19	39.10	40.97	1,450,244	40.102	-4.96%
2021-11-25	0	47.35	47.30	47.35	47.20	47.90	278,550	13,211,482	47.429	41.15	41.10	41.15	41.02	41.62	320,546	41.216	-0.53%
2021-11-24	0	47.60	47.55	47.60	47.40	48.00	130,331	6,218,414	47.712	41.36	41.32	41.36	41.19	41.71	149,980	41.462	0.53%
2021-11-23	0	47.35	47.30	47.35	47.15	48.00	322,900	15,316,397	47.434	41.15	41.10	41.15	40.97	41.71	371,582	41.219	-0.63%
2021-11-22	0	47.65	47.65	47.70	47.25	48.20	302,803	14,438,198	47.682	41.41	41.41	41.45	41.06	41.89	348,455	41.435	-1.85%
2021-11-19	0	48.55	48.55	48.60	48.00	49.50	137,531	6,661,530	48.437	42.19	42.19	42.23	41.71	43.01	158,266	42.091	0.10%
2021-11-18	0	48.50	48.50	48.70	47.90	48.80	664,206	32,312,804	48.649	42.15	42.15	42.32	41.62	42.41	764,345	42.275	-0.61%
2021-11-17	0	48.80	48.80	48.85	48.45	49.50	350,649	17,097,589	48.760	42.41	42.41	42.45	42.10	43.01	403,515	42.372	-1.41%
2021-11-16	0	49.50	49.50	49.55	48.70	49.50	831,398	40,713,508	48.970	43.01	43.01	43.06	42.32	43.01	956,744	42.554	2.59%
2021-11-15	0	48.25	48.05	48.25	47.70	48.25	327,192	15,691,480	47.958	41.93	41.75	41.93	41.45	41.93	376,521	41.675	1.05%
2021-11-12	0	47.75	47.65	47.75	47.25	47.90	271,553	12,866,157	47.380	41.49	41.41	41.49	41.06	41.62	312,494	41.173	0.63%
2021-11-11	0	47.45	47.35	47.45	46.90	47.70	277,997	13,184,013	47.425	41.23	41.15	41.23	40.76	41.45	319,909	41.212	-0.11%
2021-11-10	0	47.50	47.45	47.50	46.80	47.75	485,624	22,845,231	47.043	41.28	41.23	41.28	40.67	41.49	558,839	40.880	0.32%
2021-11-09	0	47.35	47.30	47.35	47.25	47.75	467,847	22,179,217	47.407	41.15	41.10	41.15	41.06	41.49	538,382	41.196	-0.42%
2021-11-08	0	47.55	47.55	47.60	47.45	48.20	647,506	30,839,158	47.628	41.32	41.32	41.36	41.23	41.89	745,127	41.388	0.53%
2021-11-05	0	47.30	47.20	47.30	46.85	47.60	1,255,182	59,175,914	47.145	41.10	41.02	41.10	40.71	41.36	1,444,419	40.969	-3.47%
2021-11-04	0	49.00	49.00	49.05	48.80	49.95	394,601	19,400,498	49.165	42.58	42.58	42.62	42.41	43.41	454,093	42.724	-0.61%
2021-11-03	0	49.30	49.30	49.35	48.80	49.75	1,300,462	64,031,676	49.238	42.84	42.84	42.88	42.41	43.23	1,496,526	42.787	-4.36%
2021-11-02	0	51.55	51.55	51.95	51.55	53.20	702,379	36,748,944	52.321	44.80	44.80	45.14	44.80	46.23	808,273	45.466	-2.37%
2021-11-01	0	52.80	52.75	52.80	51.85	52.80	372,150	19,492,983	52.379	45.88	45.84	45.88	45.06	45.88	428,257	45.517	0.57%
2021-10-29	0	52.50	52.50	52.55	51.80	52.60	473,315	24,714,149	52.215	45.62	45.62	45.67	45.01	45.71	544,674	45.374	-0.10%
2021-10-28	0	52.55	52.50	52.55	51.95	52.75	269,241	14,091,234	52.337	45.67	45.62	45.67	45.14	45.84	309,833	45.480	-0.66%
2021-10-27	0	52.90	52.75	52.90	52.30	52.95	456,994	24,053,472	52.634	45.97	45.84	45.97	45.45	46.01	525,893	45.738	0.76%
2021-10-26	0	52.50	52.45	52.50	51.65	52.70	320,072	16,763,093	52.373	45.62	45.58	45.62	44.88	45.80	368,328	45.511	0.38%
2021-10-25	0	52.30	52.30	52.35	51.80	52.50	302,510	15,810,211	52.263	45.45	45.45	45.49	45.01	45.62	348,118	45.416	0.48%
2021-10-22	0	52.05	52.05	52.10	51.65	52.50	251,011	13,048,694	51.985	45.23	45.23	45.27	44.88	45.62	288,855	45.174	-0.48%
2021-10-21	0	52.30	52.15	52.30	52.00	52.90	444,700	23,325,357	52.452	45.45	45.32	45.45	45.19	45.97	511,745	45.580	-0.76%
2021-10-20	0	52.70	52.60	52.70	52.20	52.70	332,815	17,461,682	52.467	45.80	45.71	45.80	45.36	45.80	382,992	45.593	0.00%
2021-10-19	0	52.70	52.50	52.70	52.10	52.70	350,752	18,394,662	52.443	45.80	45.62	45.80	45.27	45.80	403,633	45.573	0.00%
2021-10-18	0	52.70	52.65	52.70	52.00	52.75	625,676	32,767,790	52.372	45.80	45.75	45.80	45.19	45.84	720,006	45.510	1.05%
2021-10-15	0	52.15	52.15	52.20	50.70	52.30	1,521,680	78,922,193	51.865	45.32	45.32	45.36	44.06	45.45	1,751,096	45.070	1.26%
2021-10-12	0	51.50	51.50	51.55	51.00	51.80	808,798	41,675,613	51.528	44.75	44.75	44.80	44.32	45.01	930,736	44.777	-0.19%
2021-10-11	0	51.60	51.60	51.65	50.40	51.65	942,362	48,055,541	50.995	44.84	44.84	44.88	43.80	44.88	1,084,437	44.314	2.38%
2021-10-08	0	50.40	50.35	50.40	49.15	50.40	2,004,027	99,845,112	49.822	43.80	43.75	43.80	42.71	43.80	2,306,164	43.295	4.56%
2021-10-07	0	48.20	48.20	48.30	47.10	48.25	877,381	42,061,530	47.940	41.89	41.89	41.97	40.93	41.93	1,009,659	41.659	2.77%
2021-10-06	0	46.90	46.75	46.90	46.05	47.00	508,423	23,701,600	46.618	40.76	40.63	40.76	40.02	40.84	585,075	40.510	1.30%
2021-10-05	0	46.30	46.20	46.30	45.25	46.30	166,283	7,606,093	45.742	40.23	40.15	40.23	39.32	40.23	191,353	39.749	1.42%
2021-10-04	0	45.65	45.55	45.65	45.10	45.65	260,146	11,811,880	45.405	39.67	39.58	39.67	39.19	39.67	299,367	39.456	0.00%
2021-09-30	0	45.65	45.65	45.70	45.50	46.00	84,365	3,853,731	45.679	39.67	39.67	39.71	39.54	39.97	97,084	39.695	-0.54%
2021-09-29	0	45.90	45.80	45.90	45.20	46.40	700,877	32,181,269	45.916	39.89	39.80	39.89	39.28	40.32	806,545	39.900	-0.76%
2021-09-28	0	46.25	46.25	46.30	45.80	46.35	623,181	28,697,420	46.050	40.19	40.19	40.23	39.80	40.28	717,135	40.017	0.98%
2021-09-27	0	45.80	45.70	45.80	45.45	46.45	325,285	14,868,852	45.710	39.80	39.71	39.80	39.50	40.36	374,327	39.722	0.22%
2021-09-24	0	45.70	45.40	45.70	45.40	46.50	460,205	21,071,081	45.786	39.71	39.45	39.71	39.45	40.41	529,588	39.788	-0.33%
2021-09-23	0	45.85	45.85	45.90	44.85	45.95	481,213	21,885,597	45.480	39.84	39.84	39.89	38.97	39.93	553,763	39.522	3.62%
2021-09-21	0	44.25	44.20	44.25	43.45	44.40	1,041,453	45,883,666	44.057	38.45	38.41	38.45	37.76	38.58	1,198,467	38.285	-2.32%
2021-09-20	0	45.30	45.30	45.45	45.10	47.00	868,572	39,898,726	45.936	39.37	39.37	39.50	39.19	40.84	999,522	39.918	-4.33%
2021-09-17	0	47.35	47.35	47.40	46.70	47.95	213,800	10,127,351	47.368	41.15	41.15	41.19	40.58	41.67	246,034	41.162	-0.63%
2021-09-16	0	47.65	47.65	47.75	46.50	47.85	572,526	27,061,949	47.268	41.41	41.41	41.49	40.41	41.58	658,843	41.075	1.06%
2021-09-15	0	47.15	47.10	47.15	46.80	47.60	254,317	11,983,991	47.122	40.97	40.93	40.97	40.67	41.36	292,659	40.949	-1.87%
2021-09-14	0	48.05	48.05	48.10	47.60	48.25	196,303	9,410,924	47.941	41.75	41.75	41.80	41.36	41.93	225,899	41.660	0.73%
2021-09-13	0	47.70	47.70	47.80	47.00	47.95	159,997	7,607,075	47.545	41.45	41.45	41.54	40.84	41.67	184,119	41.316	-1.14%
2021-09-10	0	48.25	48.25	48.30	47.55	48.25	183,423	8,779,686	47.866	41.93	41.93	41.97	41.32	41.93	211,077	41.595	1.05%
2021-09-09	0	47.75	47.75	47.80	47.55	48.40	272,898	13,060,442	47.858	41.49	41.49	41.54	41.32	42.06	314,041	41.588	-1.55%
2021-09-08	0	48.50	48.40	48.50	48.00	49.15	423,761	20,557,693	48.512	42.15	42.06	42.15	41.71	42.71	487,649	42.157	-1.52%
2021-09-07	0	49.25	49.25	49.35	48.60	49.50	525,708	25,838,125	49.149	42.80	42.80	42.88	42.23	43.01	604,966	42.710	0.00%
2021-09-06	0	49.25	49.25	49.30	48.35	49.30	337,343	16,589,108	49.176	42.80	42.80	42.84	42.02	42.84	388,202	42.733	0.82%
2021-09-03	0	48.85	48.80	48.85	48.85	49.30	268,535	13,184,704	49.099	42.45	42.41	42.45	42.45	42.84	309,021	42.666	-0.31%
2021-09-02	0	49.00	49.00	49.20	48.40	49.35	343,601	16,776,089	48.824	42.58	42.58	42.75	42.06	42.88	395,404	42.428	-0.61%
2021-09-01	0	49.30	49.30	49.35	47.85	49.40	464,044	22,693,856	48.905	42.84	42.84	42.88	41.58	42.93	534,006	42.497	2.28%
2021-08-31	0	48.20	48.20	48.45	46.85	48.50	344,968	16,600,621	48.122	41.89	41.89	42.10	40.71	42.15	396,977	41.818	-0.41%
2021-08-30	0	48.40	48.35	48.40	48.05	49.00	89,291	4,321,212	48.395	42.06	42.02	42.06	41.75	42.58	102,753	42.054	-1.02%
2021-08-27	0	48.90	48.75	48.90	48.20	49.00	140,562	6,835,150	48.627	42.49	42.36	42.49	41.89	42.58	161,754	42.257	-0.20%
2021-08-26	0	49.00	49.00	49.10	48.30	49.10	525,054	25,645,360	48.843	42.58	42.58	42.67	41.97	42.67	604,214	42.444	1.45%
2021-08-25	0	48.30	48.00	48.30	47.10	48.40	238,971	11,417,277	47.777	41.97	41.71	41.97	40.93	42.06	274,999	41.517	1.47%
2021-08-24	0	47.60	47.60	47.70	47.50	48.00	144,147	6,882,151	47.744	41.36	41.36	41.45	41.28	41.71	165,879	41.489	-0.31%
2021-08-23	0	47.75	47.75	47.80	47.15	47.85	311,331	14,824,326	47.616	41.49	41.49	41.54	40.97	41.58	358,269	41.378	0.95%
2021-08-20	0	47.30	47.15	47.30	46.65	47.65	388,495	18,251,459	46.980	41.10	40.97	41.10	40.54	41.41	447,066	40.825	-1.36%
2021-08-19	0	47.95	47.85	47.95	47.55	48.55	258,305	12,396,315	47.991	41.67	41.58	41.67	41.32	42.19	297,248	41.704	0.21%
2021-08-18	0	47.85	47.85	48.00	47.85	48.60	498,950	24,004,890	48.111	41.58	41.58	41.71	41.58	42.23	574,174	41.808	-1.54%
2021-08-17	0	48.60	48.60	48.65	48.40	49.50	269,805	13,148,918	48.735	42.23	42.23	42.28	42.06	43.01	310,482	42.350	-1.82%
2021-08-16	0	49.50	49.45	49.50	49.05	50.15	589,115	29,262,795	49.672	43.01	42.97	43.01	42.62	43.58	677,933	43.165	0.30%
2021-08-13	0	49.35	49.35	49.40	49.00	49.70	178,593	8,809,997	49.330	42.88	42.88	42.93	42.58	43.19	205,519	42.867	-0.90%
2021-08-12	0	49.80	49.80	49.85	49.15	50.00	502,781	25,000,216	49.724	43.28	43.28	43.32	42.71	43.45	578,583	43.209	0.10%
2021-08-11	0	49.75	49.75	49.80	49.30	49.80	352,150	17,467,949	49.604	43.23	43.23	43.28	42.84	43.28	405,242	43.105	0.47%
2021-08-10	0	49.75	49.75	49.80	49.35	49.75	369,149	18,294,791	49.559	43.03	43.03	43.07	42.68	43.03	426,808	42.864	0.00%
2021-08-09	0	49.75	49.60	49.75	48.70	49.80	899,322	44,443,897	49.419	43.03	42.90	43.03	42.12	43.07	1,039,790	42.743	2.79%
2021-08-06	0	48.40	48.40	48.45	47.80	48.50	715,150	34,404,297	48.108	41.86	41.86	41.90	41.34	41.95	826,852	41.609	-0.41%
2021-08-05	0	48.60	48.60	48.65	47.80	48.60	303,155	14,618,913	48.223	42.03	42.03	42.08	41.34	42.03	350,506	41.708	0.41%
2021-08-04	0	48.40	48.30	48.40	47.50	48.50	829,395	39,883,741	48.088	41.86	41.78	41.86	41.08	41.95	958,941	41.591	1.36%
2021-08-03	0	47.75	47.75	47.80	46.30	48.10	1,060,589	50,189,665	47.322	41.30	41.30	41.34	40.05	41.60	1,226,246	40.930	0.63%
2021-08-02	0	47.45	47.40	47.45	46.40	47.70	604,637	28,624,237	47.341	41.04	41.00	41.04	40.13	41.26	699,077	40.946	0.64%
2021-07-30	0	47.15	47.15	47.20	46.40	47.15	501,258	23,469,108	46.820	40.78	40.78	40.82	40.13	40.78	579,551	40.495	0.43%
2021-07-29	0	46.95	46.95	47.00	46.15	47.00	606,707	28,305,018	46.654	40.61	40.61	40.65	39.92	40.65	701,471	40.351	0.97%
2021-07-28	0	46.50	46.50	46.55	45.85	46.75	614,661	28,469,337	46.317	40.22	40.22	40.26	39.66	40.43	710,667	40.060	1.09%
2021-07-27	0	46.00	45.85	46.00	45.50	46.60	899,577	41,528,415	46.164	39.79	39.66	39.79	39.35	40.30	1,040,085	39.928	1.77%
2021-07-26	0	45.20	45.20	45.25	45.05	46.20	1,083,933	49,812,636	45.955	39.09	39.09	39.14	38.96	39.96	1,253,236	39.747	-1.95%
2021-07-23	0	46.10	46.10	46.15	45.55	46.60	294,936	13,569,224	46.007	39.87	39.87	39.92	39.40	40.30	341,003	39.792	0.00%
2021-07-22	0	46.10	46.10	46.15	45.20	46.30	486,854	22,433,846	46.079	39.87	39.87	39.92	39.09	40.05	562,897	39.854	2.33%
2021-07-21	0	45.05	45.05	45.10	44.40	45.25	919,578	41,146,785	44.745	38.96	38.96	39.01	38.40	39.14	1,063,210	38.701	-0.11%
2021-07-20	0	45.10	45.10	45.15	44.85	45.50	1,108,360	50,051,124	45.158	39.01	39.01	39.05	38.79	39.35	1,281,479	39.057	-2.59%
2021-07-19	0	46.30	46.30	46.40	46.05	46.80	990,014	45,844,864	46.307	40.05	40.05	40.13	39.83	40.48	1,144,648	40.052	-2.22%
2021-07-16	0	47.35	47.35	47.40	46.90	47.90	549,413	26,036,306	47.389	40.95	40.95	41.00	40.56	41.43	635,228	40.987	-1.04%
2021-07-15	0	47.85	47.85	47.90	47.80	48.90	699,838	33,790,948	48.284	41.39	41.39	41.43	41.34	42.29	809,148	41.761	-1.64%
2021-07-14	0	48.65	48.50	48.65	48.40	49.15	658,723	32,028,404	48.622	42.08	41.95	42.08	41.86	42.51	761,611	42.053	-1.72%
2021-07-13	0	49.50	49.40	49.50	48.60	49.95	608,813	30,024,618	49.317	42.81	42.73	42.81	42.03	43.20	703,906	42.654	2.48%
2021-07-12	0	48.30	48.30	48.35	48.20	49.20	264,273	12,893,821	48.790	41.78	41.78	41.82	41.69	42.55	305,551	42.199	1.15%
2021-07-09	0	47.75	47.75	47.90	47.50	48.10	309,002	14,733,392	47.681	41.30	41.30	41.43	41.08	41.60	357,266	41.239	-0.52%
2021-07-08	0	48.00	47.80	48.00	47.50	48.40	584,336	28,046,020	47.996	41.52	41.34	41.52	41.08	41.86	675,605	41.512	-0.83%
2021-07-07	0	48.40	48.35	48.40	48.30	48.90	902,429	43,817,166	48.555	41.86	41.82	41.86	41.78	42.29	1,043,383	41.995	-2.12%
2021-07-06	0	49.45	49.40	49.45	48.80	49.70	367,292	18,128,699	49.358	42.77	42.73	42.77	42.21	42.99	424,661	42.690	0.00%
2021-07-05	0	49.45	49.15	49.45	48.90	49.45	377,710	18,552,317	49.118	42.77	42.51	42.77	42.29	42.77	436,706	42.482	-0.10%
2021-07-02	0	49.50	49.50	49.70	49.40	49.90	402,354	19,960,069	49.608	42.81	42.81	42.99	42.73	43.16	465,199	42.907	0.20%
2021-06-30	0	49.40	49.40	49.50	49.40	49.85	746,207	36,982,530	49.561	42.73	42.73	42.81	42.73	43.12	862,760	42.865	-1.10%
2021-06-29	0	49.95	49.85	49.95	49.55	50.40	773,763	38,527,880	49.793	43.20	43.12	43.20	42.86	43.59	894,620	43.066	-0.30%
2021-06-28	0	50.10	50.10	50.20	50.00	50.80	559,982	28,177,811	50.319	43.33	43.33	43.42	43.25	43.94	647,448	43.521	-0.50%
2021-06-25	0	50.35	50.35	50.65	50.20	51.00	941,129	47,578,408	50.555	43.55	43.55	43.81	43.42	44.11	1,088,127	43.725	-0.30%
2021-06-24	0	50.50	50.50	50.65	50.40	51.20	804,226	40,869,914	50.819	43.68	43.68	43.81	43.59	44.28	929,841	43.954	-0.79%
2021-06-23	0	50.90	50.90	50.95	50.20	50.95	277,490	14,068,273	50.698	44.02	44.02	44.07	43.42	44.07	320,832	43.849	0.10%
2021-06-22	0	50.85	50.85	50.90	50.60	51.30	377,634	19,204,725	50.855	43.98	43.98	44.02	43.76	44.37	436,618	43.985	1.40%
2021-06-21	0	50.15	50.10	50.15	49.75	51.00	1,903,984	95,530,069	50.174	43.38	43.33	43.38	43.03	44.11	2,201,374	43.396	-3.28%
2021-06-18	0	51.85	51.85	51.90	51.70	53.00	904,446	47,219,332	52.208	44.85	44.85	44.89	44.72	45.84	1,045,715	45.155	-3.17%
2021-06-17	0	53.55	53.55	53.60	52.90	53.70	448,539	23,855,756	53.185	46.32	46.32	46.36	45.75	46.45	518,598	46.000	-0.28%
2021-06-16	0	53.70	53.70	53.75	53.60	54.00	106,450	5,723,760	53.769	46.45	46.45	46.49	46.36	46.70	123,077	46.506	0.19%
2021-06-15	0	53.60	53.60	53.65	53.45	54.20	323,393	17,322,338	53.564	46.36	46.36	46.40	46.23	46.88	373,905	46.328	-1.29%
2021-06-11	0	54.30	54.10	54.30	53.65	54.50	723,565	39,109,008	54.050	46.96	46.79	46.96	46.40	47.14	836,581	46.749	-0.46%
2021-06-10	0	54.55	54.55	54.60	54.00	54.80	674,608	36,584,319	54.230	47.18	47.18	47.22	46.70	47.40	779,977	46.904	-1.53%
2021-06-09	0	55.40	55.15	55.40	54.15	55.40	345,715	19,013,008	54.996	47.92	47.70	47.92	46.83	47.92	399,713	47.567	1.00%
2021-06-08	0	54.85	54.80	54.85	54.35	54.95	179,434	9,811,443	54.680	47.44	47.40	47.44	47.01	47.53	207,460	47.293	0.09%
2021-06-07	0	54.80	54.75	54.80	53.90	54.85	523,852	28,375,630	54.167	47.40	47.35	47.40	46.62	47.44	605,674	46.850	0.37%
2021-06-04	0	54.60	54.55	54.60	54.50	55.20	200,801	11,012,381	54.842	47.22	47.18	47.22	47.14	47.74	232,165	47.433	-0.82%
2021-06-03	0	55.05	55.05	55.25	55.00	56.05	298,723	16,539,855	55.369	47.61	47.61	47.79	47.57	48.48	345,382	47.889	-1.17%
2021-06-02	0	55.70	55.50	55.70	55.20	55.75	437,459	24,277,333	55.496	48.18	48.00	48.18	47.74	48.22	505,787	47.999	-1.07%
2021-06-01	0	56.30	56.10	56.30	55.50	56.30	288,980	16,169,326	55.953	48.69	48.52	48.69	48.00	48.69	334,117	48.394	0.18%
2021-05-31	0	56.20	56.20	56.25	55.30	56.35	375,838	20,973,025	55.803	48.61	48.61	48.65	47.83	48.74	434,541	48.265	-0.53%
2021-05-28	0	56.50	56.45	56.50	55.10	56.50	946,366	53,100,091	56.109	48.87	48.82	48.87	47.66	48.87	1,094,182	48.529	2.82%
2021-05-27	0	54.95	54.95	55.05	54.40	55.15	384,067	21,038,345	54.778	47.53	47.53	47.61	47.05	47.70	444,056	47.378	-0.36%
2021-05-26	0	55.15	55.15	55.30	54.85	55.60	211,520	11,689,567	55.265	47.70	47.70	47.83	47.44	48.09	244,558	47.799	-0.45%
2021-05-25	0	55.40	55.30	55.40	54.80	55.60	274,347	15,171,600	55.301	47.92	47.83	47.92	47.40	48.09	317,198	47.830	0.18%
2021-05-24	0	55.30	55.25	55.30	55.00	55.55	253,500	14,017,273	55.295	47.83	47.79	47.83	47.57	48.05	293,095	47.825	1.00%
2021-05-21	0	54.75	54.75	55.00	54.70	55.25	202,079	11,102,348	54.941	47.35	47.35	47.57	47.31	47.79	233,642	47.519	-0.09%
2021-05-20	0	54.80	54.80	54.85	54.65	55.60	248,190	13,638,254	54.951	47.40	47.40	47.44	47.27	48.09	286,956	47.527	-1.44%
2021-05-18	0	55.60	55.60	55.75	54.80	55.80	599,119	33,204,669	55.422	48.09	48.09	48.22	47.40	48.26	692,697	47.935	1.37%
2021-05-17	0	54.85	54.70	54.85	54.35	55.20	385,203	21,118,927	54.825	47.44	47.31	47.44	47.01	47.74	445,369	47.419	-0.27%
2021-05-14	0	55.00	54.95	55.00	54.60	55.50	308,135	16,938,408	54.971	47.57	47.53	47.57	47.22	48.00	356,264	47.545	0.46%
2021-05-13	0	54.75	54.75	54.80	54.70	55.55	257,736	14,143,337	54.875	47.35	47.35	47.40	47.31	48.05	297,993	47.462	-1.44%
2021-05-12	0	55.55	55.55	55.60	54.80	56.10	393,812	21,778,041	55.301	48.05	48.05	48.09	47.40	48.52	455,323	47.830	-0.80%
2021-05-11	0	56.00	55.90	56.00	55.95	56.70	494,248	27,758,588	56.163	48.43	48.35	48.43	48.39	49.04	571,446	48.576	-1.15%
2021-05-10	0	56.65	56.60	56.65	56.00	56.65	689,640	38,876,630	56.372	49.00	48.95	49.00	48.43	49.00	797,357	48.757	1.43%
2021-05-07	0	55.85	55.85	55.90	55.65	56.65	432,386	24,234,530	56.048	48.31	48.31	48.35	48.13	49.00	499,922	48.477	-0.62%
2021-05-06	0	56.20	56.10	56.20	55.10	56.20	943,928	52,835,889	55.974	48.61	48.52	48.61	47.66	48.61	1,091,363	48.413	2.09%
2021-05-05	0	55.05	55.05	55.10	54.50	55.55	845,374	46,558,667	55.075	47.61	47.61	47.66	47.14	48.05	977,416	47.634	-1.70%
2021-05-04	0	56.00	55.85	56.00	54.65	56.30	684,682	38,106,057	55.655	48.43	48.31	48.43	47.27	48.69	791,625	48.137	1.45%
2021-05-03	0	55.20	55.05	55.20	54.85	56.20	595,732	32,851,392	55.145	47.74	47.61	47.74	47.44	48.61	688,781	47.695	-1.95%
2021-04-30	0	56.30	56.20	56.30	55.70	56.85	3,196,124	179,145,821	56.051	48.69	48.61	48.69	48.18	49.17	3,695,338	48.479	2.27%
2021-04-29	0	55.05	55.00	55.05	52.80	55.20	2,694,171	146,565,516	54.401	47.61	47.57	47.61	45.67	47.74	3,114,983	47.052	4.36%
2021-04-28	0	52.75	52.70	52.75	52.05	52.85	818,818	43,023,788	52.544	45.62	45.58	45.62	45.02	45.71	946,712	45.445	2.03%
2021-04-27	0	51.70	51.65	51.90	51.25	52.15	539,925	27,948,279	51.763	44.72	44.67	44.89	44.33	45.10	624,258	44.770	-0.10%
2021-04-26	0	51.75	51.65	51.75	51.20	51.85	280,916	14,457,528	51.466	44.76	44.67	44.76	44.28	44.85	324,793	44.513	0.98%
2021-04-23	0	51.25	51.25	51.30	51.25	51.70	280,356	14,403,458	51.376	44.33	44.33	44.37	44.33	44.72	324,146	44.435	-0.19%
2021-04-22	0	51.35	51.30	51.35	51.30	52.00	567,064	29,227,402	51.542	44.41	44.37	44.41	44.37	44.98	655,636	44.579	-0.96%
2021-04-21	0	51.85	51.85	51.90	51.55	52.15	893,496	46,216,025	51.725	44.85	44.85	44.89	44.59	45.10	1,033,054	44.737	-2.45%
2021-04-20	0	53.15	53.10	53.15	53.00	53.40	372,656	19,841,571	53.244	45.97	45.93	45.97	45.84	46.19	430,862	46.051	0.28%
2021-04-19	0	53.00	52.95	53.00	52.25	53.15	260,978	13,798,015	52.870	45.84	45.80	45.84	45.19	45.97	301,741	45.728	0.86%
2021-04-16	0	52.55	52.50	52.55	51.80	52.60	314,248	16,410,190	52.221	45.45	45.41	45.45	44.80	45.49	363,331	45.166	0.48%
2021-04-15	0	52.30	52.30	52.50	52.10	52.80	319,214	16,685,560	52.271	45.23	45.23	45.41	45.06	45.67	369,073	45.209	-0.48%
2021-04-14	0	52.55	52.50	52.55	52.25	52.80	194,329	10,216,217	52.572	45.45	45.41	45.45	45.19	45.67	224,682	45.470	-0.10%
2021-04-13	0	52.60	52.60	52.70	52.20	53.40	272,207	14,407,284	52.928	45.49	45.49	45.58	45.15	46.19	314,724	45.778	0.48%
2021-04-12	0	52.35	52.25	52.35	52.25	53.65	501,550	26,450,352	52.737	45.28	45.19	45.28	45.19	46.40	579,889	45.613	-1.32%
2021-04-09	0	53.05	53.05	53.10	53.05	53.70	373,963	19,920,967	53.270	45.88	45.88	45.93	45.88	46.45	432,374	46.074	-1.30%
2021-04-08	0	53.75	53.75	53.80	53.20	54.20	468,098	25,169,135	53.769	46.49	46.49	46.53	46.01	46.88	541,212	46.505	0.66%
2021-04-07	0	53.40	53.30	53.40	52.80	53.75	482,937	25,735,373	53.289	46.19	46.10	46.19	45.67	46.49	558,369	46.090	0.56%
2021-04-01	0	53.10	53.10	53.15	53.05	53.70	564,160	30,030,519	53.231	45.93	45.93	45.97	45.88	46.45	652,278	46.039	-1.03%
2021-03-31	0	53.65	53.60	53.65	53.55	54.60	833,647	45,086,955	54.084	46.40	46.36	46.40	46.32	47.22	963,857	46.778	-1.56%
2021-03-30	0	54.50	54.45	54.50	53.00	54.60	1,531,147	82,711,530	54.019	47.14	47.09	47.14	45.84	47.22	1,770,302	46.722	1.96%
2021-03-29	0	53.45	53.30	53.45	53.00	53.80	946,839	50,616,991	53.459	46.23	46.10	46.23	45.84	46.53	1,094,729	46.237	1.91%
2021-03-26	0	52.45	52.45	52.50	52.00	52.55	742,753	38,888,597	52.357	45.36	45.36	45.41	44.98	45.45	858,766	45.284	1.06%
2021-03-25	0	51.90	51.70	51.90	50.85	51.90	472,828	24,369,719	51.540	44.89	44.72	44.89	43.98	44.89	546,681	44.578	2.06%
2021-03-24	0	50.85	50.80	50.85	50.70	52.00	1,141,556	58,289,957	51.062	43.98	43.94	43.98	43.85	44.98	1,319,860	44.164	-2.31%
2021-03-23	0	52.05	52.05	52.25	52.05	52.75	569,150	29,777,513	52.319	45.02	45.02	45.19	45.02	45.62	658,048	45.251	-0.38%
2021-03-22	0	52.25	52.25	52.30	52.25	53.15	2,225,749	117,716,702	52.889	45.19	45.19	45.23	45.19	45.97	2,573,397	45.744	-2.79%
2021-03-19	0	53.75	53.75	53.80	53.55	54.40	833,994	44,872,444	53.804	46.49	46.49	46.53	46.32	47.05	964,258	46.536	-0.56%
2021-03-18	0	54.05	54.05	54.10	53.45	54.25	872,918	47,023,268	53.869	46.75	46.75	46.79	46.23	46.92	1,009,262	46.592	1.31%
2021-03-17	0	53.35	53.35	53.40	52.90	53.80	704,431	37,615,333	53.398	46.14	46.14	46.19	45.75	46.53	814,459	46.184	1.52%
2021-03-16	0	52.55	52.55	52.70	52.55	53.45	606,660	31,998,685	52.746	45.45	45.45	45.58	45.45	46.23	701,416	45.620	-1.13%
2021-03-15	0	53.15	53.15	53.20	52.20	53.95	514,451	27,296,755	53.060	45.97	45.97	46.01	45.15	46.66	594,805	45.892	1.05%
2021-03-12	0	52.60	52.40	52.60	52.05	53.50	591,508	31,008,653	52.423	45.49	45.32	45.49	45.02	46.27	683,898	45.341	-0.57%
2021-03-11	0	52.90	52.85	52.90	52.90	53.85	720,777	38,542,331	53.473	45.75	45.71	45.75	45.75	46.58	833,358	46.249	0.00%
2021-03-10	0	52.90	52.85	52.90	52.50	53.70	1,713,429	91,719,339	53.530	45.75	45.71	45.75	45.41	46.45	1,981,055	46.298	-2.76%
2021-03-09	0	54.40	54.40	54.50	53.65	54.50	2,813,016	153,092,874	54.423	47.05	47.05	47.14	46.40	47.14	3,252,391	47.071	1.12%
2021-03-08	0	53.80	53.80	53.90	52.85	54.40	2,886,921	154,970,944	53.680	46.53	46.53	46.62	45.71	47.05	3,337,839	46.429	4.06%
2021-03-05	0	51.70	51.60	51.70	50.50	51.95	1,003,261	51,454,999	51.288	44.72	44.63	44.72	43.68	44.93	1,159,964	44.359	-2.54%
2021-03-04	0	53.05	52.70	53.05	52.25	53.50	1,411,822	74,544,035	52.800	45.88	45.58	45.88	45.19	46.27	1,632,339	45.667	2.02%
2021-03-03	0	52.00	51.45	52.00	51.25	52.00	1,617,297	83,527,323	51.646	44.98	44.50	44.98	44.33	44.98	1,869,908	44.669	4.10%
2021-03-02	0	50.65	50.55	50.65	50.20	51.20	771,592	39,016,217	50.566	43.20	43.12	43.20	42.82	43.67	904,576	43.132	0.30%
2021-03-01	0	50.50	50.25	50.50	49.75	51.50	1,510,852	75,683,296	50.093	43.08	42.86	43.08	42.44	43.93	1,771,247	42.729	-1.08%
2021-02-26	0	51.05	51.05	51.10	50.65	52.00	3,778,027	193,067,667	51.103	43.55	43.55	43.59	43.20	44.36	4,429,169	43.590	-5.64%
2021-02-25	0	54.10	54.10	54.15	53.30	55.80	5,436,286	296,699,314	54.578	46.15	46.15	46.19	45.46	47.60	6,373,229	46.554	-1.90%
2021-02-24	0	55.15	55.10	55.15	53.20	55.30	5,302,777	290,395,906	54.763	47.04	47.00	47.04	45.38	47.17	6,216,709	46.712	0.82%
2021-02-23	0	54.70	54.65	54.70	53.70	55.55	3,327,961	181,599,721	54.568	46.66	46.62	46.66	45.81	47.38	3,901,534	46.546	2.34%
2021-02-22	0	53.45	53.30	53.45	52.70	54.10	1,502,372	80,443,721	53.544	45.59	45.46	45.59	44.95	46.15	1,761,305	45.673	0.94%
2021-02-19	0	52.95	52.70	52.95	51.90	53.40	812,317	42,585,418	52.425	45.17	44.95	45.17	44.27	45.55	952,320	44.718	-1.03%
2021-02-18	0	53.50	53.50	53.55	52.35	53.60	1,176,794	62,238,635	52.888	45.63	45.63	45.68	44.65	45.72	1,379,614	45.113	0.47%
2021-02-17	0	53.25	53.00	53.25	52.70	53.85	2,502,759	133,604,188	53.383	45.42	45.21	45.42	44.95	45.93	2,934,109	45.535	0.95%
2021-02-16	0	52.75	52.75	52.80	51.30	52.75	4,179,226	217,601,094	52.067	45.00	45.00	45.04	43.76	45.00	4,899,515	44.413	6.78%
2021-02-11	0	49.40	49.30	49.40	49.05	49.75	1,029,196	51,083,962	49.635	42.14	42.05	42.14	41.84	42.44	1,206,578	42.338	0.71%
2021-02-10	0	49.05	49.05	49.10	48.05	49.30	1,535,507	74,907,927	48.784	41.84	41.84	41.88	40.99	42.05	1,800,151	41.612	0.72%
2021-02-09	0	48.70	48.70	48.75	47.85	49.20	1,458,469	71,088,915	48.742	41.54	41.54	41.58	40.82	41.97	1,709,836	41.576	2.85%
2021-02-08	0	47.35	47.35	47.45	47.15	48.50	1,271,614	60,705,298	47.739	40.39	40.39	40.47	40.22	41.37	1,490,776	40.721	-1.35%
2021-02-05	0	48.00	47.85	48.00	47.55	48.55	925,349	44,561,562	48.156	40.94	40.82	40.94	40.56	41.41	1,084,833	41.077	1.69%
2021-02-04	0	47.20	47.20	47.45	47.20	48.20	728,892	34,645,160	47.531	40.26	40.26	40.47	40.26	41.11	854,516	40.544	-1.77%
2021-02-03	0	48.05	48.05	48.10	47.50	48.20	581,110	27,839,704	47.908	40.99	40.99	41.03	40.52	41.11	681,264	40.865	0.52%
2021-02-02	0	47.80	47.80	47.95	47.05	48.25	666,887	31,974,608	47.946	40.77	40.77	40.90	40.13	41.16	781,825	40.897	0.42%
2021-02-01	0	47.60	47.50	47.60	46.40	47.60	2,031,412	96,374,532	47.442	40.60	40.52	40.60	39.58	40.60	2,381,525	40.468	0.63%
2021-01-29	0	47.30	47.15	47.30	47.05	48.00	825,978	39,185,727	47.442	40.35	40.22	40.35	40.13	40.94	968,335	40.467	0.21%
2021-01-28	0	47.20	47.15	47.20	47.00	48.05	1,865,139	88,273,688	47.328	40.26	40.22	40.26	40.09	40.99	2,186,595	40.370	-2.88%
2021-01-27	0	48.60	48.60	48.70	48.30	49.40	625,805	30,512,010	48.756	41.46	41.46	41.54	41.20	42.14	733,662	41.589	0.73%
2021-01-26	0	48.25	48.25	48.40	48.00	49.10	2,634,892	127,427,112	48.361	41.16	41.16	41.28	40.94	41.88	3,089,015	41.252	-3.11%
2021-01-25	0	49.80	49.80	49.85	49.10	50.00	1,086,892	53,844,477	49.540	42.48	42.48	42.52	41.88	42.65	1,274,218	42.257	0.50%
2021-01-22	0	49.55	49.50	49.55	49.50	50.45	2,464,349	123,816,184	50.243	42.27	42.22	42.27	42.22	43.03	2,889,079	42.857	-1.78%
2021-01-21	0	50.45	50.45	50.50	49.30	50.60	1,527,009	76,680,355	50.216	43.03	43.03	43.08	42.05	43.16	1,790,189	42.834	1.41%
2021-01-20	0	49.75	49.70	49.75	49.00	50.90	4,021,215	201,154,985	50.023	42.44	42.39	42.44	41.80	43.42	4,714,271	42.669	-3.40%
2021-01-19	0	51.50	51.50	51.55	51.15	52.50	1,976,308	102,327,828	51.777	43.93	43.93	43.97	43.63	44.78	2,316,924	44.165	0.29%
2021-01-18	0	51.35	51.35	51.40	51.10	51.75	1,483,141	76,335,454	51.469	43.80	43.80	43.84	43.59	44.14	1,738,760	43.902	-3.11%
2021-01-15	0	53.00	52.70	53.00	52.40	53.20	596,746	31,487,749	52.766	45.21	44.95	45.21	44.70	45.38	699,595	45.009	-0.38%
2021-01-14	0	53.20	53.10	53.20	52.45	53.30	576,229	30,404,992	52.765	45.38	45.29	45.38	44.74	45.46	675,542	45.008	-0.19%
2021-01-13	0	53.30	53.30	53.35	52.75	53.95	936,278	50,009,049	53.413	45.46	45.46	45.51	45.00	46.02	1,097,645	45.560	-0.93%
2021-01-12	0	53.80	53.55	53.80	52.70	53.80	755,089	40,298,778	53.370	45.89	45.68	45.89	44.95	45.89	885,228	45.524	2.48%
2021-01-11	0	52.50	52.50	52.55	52.10	54.00	1,111,529	58,763,110	52.867	44.78	44.78	44.82	44.44	46.06	1,303,101	45.095	-2.78%
2021-01-08	0	54.00	53.85	54.00	53.15	54.45	1,070,818	57,512,781	53.709	46.06	45.93	46.06	45.34	46.45	1,255,373	45.813	0.00%
2021-01-07	0	54.00	54.00	54.05	53.10	54.40	4,918,994	265,178,723	53.909	46.06	46.06	46.10	45.29	46.40	5,766,782	45.984	6.93%
2021-01-06	0	50.50	50.50	50.55	48.50	50.50	1,370,721	68,250,023	49.791	43.08	43.08	43.12	41.37	43.08	1,606,964	42.471	3.06%
2021-01-05	0	49.00	48.85	49.00	48.60	49.15	470,970	23,067,230	48.978	41.80	41.67	41.80	41.46	41.92	552,142	41.778	-1.11%
2021-01-04	0	49.55	49.50	49.55	48.45	49.65	677,099	33,365,109	49.277	42.27	42.22	42.27	41.33	42.35	793,797	42.032	0.92%
2020-12-31	0	49.10	49.10	49.15	49.05	49.45	387,801	19,099,566	49.251	41.88	41.88	41.92	41.84	42.18	454,638	42.010	-0.71%
2020-12-30	0	49.45	49.15	49.45	48.80	49.45	372,459	18,246,483	48.989	42.18	41.92	42.18	41.63	42.18	436,652	41.787	0.10%
2020-12-29	0	49.40	48.95	49.40	48.55	49.40	398,228	19,527,640	49.036	42.14	41.75	42.14	41.41	42.14	466,863	41.827	1.65%
2020-12-28	0	48.60	48.60	48.65	48.60	49.75	575,741	28,315,944	49.182	41.46	41.46	41.50	41.46	42.44	674,970	41.951	-1.02%
2020-12-24	0	49.10	49.05	49.10	48.40	49.30	853,603	41,815,823	48.987	41.88	41.84	41.88	41.28	42.05	1,000,721	41.786	3.48%
2020-12-23	0	47.45	47.45	47.50	47.00	47.80	615,912	29,151,768	47.331	40.47	40.47	40.52	40.09	40.77	722,064	40.373	-0.73%
2020-12-22	0	47.80	47.80	47.85	47.30	48.05	1,857,493	88,392,473	47.587	40.77	40.77	40.82	40.35	40.99	2,177,632	40.591	1.70%
2020-12-21	0	47.00	46.95	47.00	47.00	49.20	2,703,984	128,365,422	47.473	40.09	40.05	40.09	40.09	41.97	3,170,015	40.494	-4.47%
2020-12-18	0	49.20	49.10	49.20	49.05	49.75	813,079	40,216,448	49.462	41.97	41.88	41.97	41.84	42.44	953,213	42.190	0.20%
2020-12-17	0	49.10	49.10	49.15	48.90	49.75	815,148	40,019,908	49.095	41.88	41.88	41.92	41.71	42.44	955,639	41.878	-0.61%
2020-12-16	0	49.40	49.40	49.45	49.10	49.90	1,355,860	66,987,752	49.406	42.14	42.14	42.18	41.88	42.56	1,589,542	42.143	1.44%
2020-12-15	0	48.70	48.65	48.70	48.20	49.35	1,014,573	49,377,642	48.668	41.54	41.50	41.54	41.11	42.09	1,189,434	41.514	-1.72%
2020-12-14	0	49.55	49.55	49.60	48.50	49.55	1,447,279	71,143,430	49.157	42.27	42.27	42.31	41.37	42.27	1,696,717	41.930	1.12%
2020-12-11	0	49.00	49.00	49.15	49.00	50.50	1,376,852	68,286,549	49.596	41.80	41.80	41.92	41.80	43.08	1,614,152	42.305	0.20%
2020-12-10	0	48.90	48.90	48.95	48.80	49.50	543,000	26,658,770	49.095	41.71	41.71	41.75	41.63	42.22	636,586	41.878	-0.20%
2020-12-09	0	49.00	49.00	49.05	48.80	49.50	635,197	31,189,905	49.103	41.80	41.80	41.84	41.63	42.22	744,673	41.884	0.93%
2020-12-08	0	48.55	48.55	48.60	48.35	50.00	1,309,949	64,061,323	48.904	41.41	41.41	41.46	41.24	42.65	1,535,718	41.714	-3.77%
2020-12-07	0	50.45	50.45	50.60	50.20	51.35	1,450,788	73,511,652	50.670	43.03	43.03	43.16	42.82	43.80	1,700,831	43.221	-0.10%
2020-12-04	0	50.50	50.50	50.65	49.75	51.00	1,195,958	60,383,190	50.489	43.08	43.08	43.20	42.44	43.50	1,402,081	43.067	-0.20%
2020-12-03	0	50.60	50.60	50.65	50.00	50.95	2,352,949	119,100,390	50.617	43.16	43.16	43.20	42.65	43.46	2,758,479	43.176	3.69%
2020-12-02	0	48.80	48.80	48.85	48.80	49.70	1,848,598	90,963,559	49.207	41.63	41.63	41.67	41.63	42.39	2,167,203	41.973	3.28%
2020-12-01	0	47.25	47.20	47.25	47.00	47.85	1,828,570	86,637,848	47.380	40.30	40.26	40.30	40.09	40.82	2,143,724	40.415	-0.74%
2020-11-30	0	47.60	47.60	47.75	47.50	48.70	1,658,920	79,609,426	47.989	40.60	40.60	40.73	40.52	41.54	1,944,835	40.934	-0.21%
2020-11-27	0	47.70	47.65	47.70	47.10	48.45	1,308,141	62,634,000	47.880	40.69	40.64	40.69	40.18	41.33	1,533,599	40.841	-2.35%
2020-11-26	0	48.85	48.85	48.90	48.50	49.50	1,477,328	72,474,181	49.058	41.67	41.67	41.71	41.37	42.22	1,731,945	41.846	-0.51%
2020-11-25	0	49.10	49.10	49.20	48.05	49.75	4,280,738	208,375,936	48.678	41.88	41.88	41.97	40.99	42.44	5,018,522	41.521	3.59%
2020-11-24	0	47.40	47.30	47.40	46.55	47.45	6,080,649	283,722,691	46.660	40.43	40.35	40.43	39.71	40.47	7,128,648	39.800	3.04%
2020-11-23	0	46.00	45.95	46.00	45.30	46.00	3,818,796	174,400,236	45.669	39.24	39.19	39.24	38.64	39.24	4,476,965	38.955	2.79%
2020-11-20	0	44.75	44.70	44.75	44.50	45.40	3,461,184	155,932,478	45.052	38.17	38.13	38.17	37.96	38.73	4,057,718	38.429	-0.78%
2020-11-19	0	45.10	45.10	45.15	44.70	45.50	5,715,304	259,027,893	45.322	38.47	38.47	38.51	38.13	38.81	6,700,335	38.659	1.35%
2020-11-18	0	44.50	44.45	44.50	44.35	45.05	2,023,639	90,264,905	44.605	37.96	37.92	37.96	37.83	38.43	2,372,413	38.048	0.00%
2020-11-17	0	44.50	44.50	44.55	44.00	44.60	5,822,101	259,089,764	44.501	37.96	37.96	38.00	37.53	38.04	6,825,539	37.959	1.60%
2020-11-16	0	43.80	43.80	43.85	42.50	43.80	3,286,774	142,804,949	43.448	37.36	37.36	37.40	36.25	37.36	3,853,249	37.061	5.04%
2020-11-13	0	41.70	41.65	41.70	40.85	42.00	1,706,818	70,679,475	41.410	35.57	35.53	35.57	34.84	35.83	2,000,988	35.322	-2.11%
2020-11-12	0	42.60	42.50	42.60	42.00	43.95	2,446,740	105,018,671	42.922	36.34	36.25	36.34	35.83	37.49	2,868,435	36.612	-2.85%
2020-11-11	0	43.85	43.85	43.90	42.35	43.85	5,771,335	249,921,855	43.304	37.40	37.40	37.45	36.12	37.40	6,766,023	36.938	4.40%
2020-11-10	0	42.00	41.95	42.00	40.70	42.55	7,087,728	293,858,680	41.460	35.83	35.78	35.83	34.72	36.29	8,309,296	35.365	10.53%
2020-11-09	0	38.00	37.95	38.00	37.60	38.50	1,751,222	66,599,187	38.030	32.41	32.37	32.41	32.07	32.84	2,053,045	32.439	0.40%
2020-11-06	0	37.85	37.80	37.85	36.70	37.85	1,585,803	59,357,889	37.431	32.29	32.24	32.29	31.30	32.29	1,859,116	31.928	3.84%
2020-11-05	0	36.45	36.40	36.45	35.75	36.70	2,378,501	86,277,147	36.274	31.09	31.05	31.09	30.49	31.30	2,788,435	30.941	0.83%
2020-11-04	0	36.15	36.15	36.30	36.15	38.15	2,220,511	82,825,384	37.300	30.84	30.84	30.96	30.84	32.54	2,603,216	31.817	-0.96%
2020-11-03	0	36.50	36.50	36.55	35.80	37.00	1,908,461	70,164,185	36.765	31.13	31.13	31.18	30.54	31.56	2,237,384	31.360	2.53%
2020-11-02	0	35.60	35.60	35.65	35.50	36.10	1,444,164	51,913,965	35.947	30.37	30.37	30.41	30.28	30.79	1,693,065	30.663	0.28%
2020-10-30	0	35.50	35.15	35.50	34.90	36.15	5,153,682	182,640,170	35.439	30.28	29.98	30.28	29.77	30.84	6,041,918	30.229	-4.05%
2020-10-29	0	37.00	37.00	37.20	37.00	38.90	2,393,986	90,636,264	37.860	31.56	31.56	31.73	31.56	33.18	2,806,589	32.294	-3.14%
2020-10-28	0	38.20	38.15	38.20	38.05	39.30	1,423,348	54,799,924	38.501	32.58	32.54	32.58	32.46	33.52	1,668,662	32.841	-5.09%
2020-10-27	0	40.25	40.25	40.30	38.80	40.25	1,472,829	58,528,651	39.739	34.33	34.33	34.38	33.10	34.33	1,726,671	33.897	1.13%
2020-10-23	0	39.80	39.80	39.90	38.15	39.95	2,969,104	116,624,561	39.279	33.95	33.95	34.03	32.54	34.08	3,480,828	33.505	2.05%
2020-10-22	0	39.00	38.65	39.00	38.20	39.15	1,155,244	44,665,413	38.663	33.27	32.97	33.27	32.58	33.39	1,354,350	32.979	0.39%
2020-10-21	0	38.85	38.85	39.00	38.10	39.45	2,747,508	106,498,969	38.762	33.14	33.14	33.27	32.50	33.65	3,221,040	33.064	2.24%
2020-10-20	0	38.00	38.00	38.05	37.20	38.00	3,754,041	141,897,997	37.799	32.41	32.41	32.46	31.73	32.41	4,401,049	32.242	1.33%
2020-10-19	0	37.50	37.45	37.50	36.80	37.90	2,013,552	75,154,337	37.324	31.99	31.94	31.99	31.39	32.33	2,360,587	31.837	3.88%
2020-10-16	0	36.10	36.00	36.10	35.90	36.45	372,544	13,467,990	36.151	30.79	30.71	30.79	30.62	31.09	436,752	30.837	1.26%
2020-10-15	0	35.65	35.65	35.70	35.35	36.40	1,216,394	43,559,331	35.810	30.41	30.41	30.45	30.15	31.05	1,426,039	30.546	-2.06%
2020-10-14	0	36.40	36.40	36.50	36.25	37.30	1,272,977	46,693,830	36.681	31.05	31.05	31.13	30.92	31.82	1,492,374	31.288	-2.80%
2020-10-12	0	37.45	37.40	37.45	37.20	37.90	1,736,755	65,328,507	37.615	31.94	31.90	31.94	31.73	32.33	2,036,084	32.085	-1.06%
2020-10-09	0	37.85	37.85	37.90	36.85	38.05	3,857,255	145,414,501	37.699	32.29	32.29	32.33	31.43	32.46	4,522,052	32.157	0.40%
2020-10-08	0	37.70	37.70	37.80	37.15	37.95	2,836,177	106,712,101	37.625	32.16	32.16	32.24	31.69	32.37	3,324,991	32.094	2.45%
2020-10-07	0	36.80	36.80	36.85	36.25	36.95	1,189,094	43,712,465	36.761	31.39	31.39	31.43	30.92	31.52	1,394,034	31.357	0.82%
2020-10-06	0	36.50	36.35	36.50	36.05	36.50	497,779	18,087,536	36.336	31.13	31.01	31.13	30.75	31.13	583,571	30.995	0.83%
2020-10-05	0	36.20	36.20	36.25	35.40	36.60	1,943,535	70,682,893	36.368	30.88	30.88	30.92	30.20	31.22	2,278,503	31.022	4.93%
2020-09-30	0	34.50	34.50	34.85	34.05	35.40	1,855,295	64,570,183	34.803	29.43	29.43	29.73	29.04	30.20	2,175,055	29.687	-2.95%
2020-09-29	0	35.55	35.55	35.60	35.50	36.40	1,809,934	64,933,947	35.876	30.32	30.32	30.37	30.28	31.05	2,121,876	30.602	1.28%
2020-09-28	0	35.10	35.10	35.25	33.30	35.45	2,686,074	92,790,518	34.545	29.94	29.94	30.07	28.40	30.24	3,149,018	29.466	2.78%
2020-09-25	0	34.15	34.15	34.20	34.00	34.95	974,942	33,381,657	34.240	29.13	29.13	29.17	29.00	29.81	1,142,973	29.206	-1.59%
2020-09-24	0	34.70	34.70	34.80	34.20	34.95	1,426,608	49,546,697	34.730	29.60	29.60	29.68	29.17	29.81	1,672,484	29.625	-0.86%
2020-09-23	0	35.00	35.00	35.05	33.95	35.20	2,234,928	77,376,128	34.621	29.85	29.85	29.90	28.96	30.03	2,620,117	29.532	2.64%
2020-09-22	0	34.10	34.00	34.10	33.50	34.20	3,200,245	108,739,534	33.979	29.09	29.00	29.09	28.58	29.17	3,751,807	28.983	-2.29%
2020-09-21	0	34.90	34.85	34.90	34.80	36.60	4,306,331	152,769,066	35.475	29.77	29.73	29.77	29.68	31.22	5,048,526	30.260	-6.18%
2020-09-18	0	37.20	37.20	37.25	37.00	37.70	860,230	32,015,801	37.218	31.73	31.73	31.77	31.56	32.16	1,008,490	31.746	-0.40%
2020-09-17	0	37.35	37.35	37.40	37.20	38.20	1,033,485	38,733,875	37.479	31.86	31.86	31.90	31.73	32.58	1,211,606	31.969	-1.19%
2020-09-16	0	37.80	37.80	37.85	37.60	38.05	935,906	35,404,604	37.829	32.24	32.24	32.29	32.07	32.46	1,097,209	32.268	-0.13%
2020-09-15	0	37.85	37.85	37.90	37.85	38.30	549,254	20,846,049	37.953	32.29	32.29	32.33	32.29	32.67	643,918	32.374	-0.13%
2020-09-14	0	37.90	37.85	37.90	37.80	38.35	447,753	16,979,901	37.922	32.33	32.29	32.33	32.24	32.71	524,923	32.347	-0.52%
2020-09-11	0	38.10	38.05	38.10	37.90	38.75	2,700,438	103,806,411	38.441	32.50	32.46	32.50	32.33	33.05	3,165,858	32.789	-1.68%
2020-09-10	0	38.75	38.70	38.75	38.40	39.10	821,827	31,884,585	38.797	33.05	33.01	33.05	32.75	33.35	963,469	33.094	1.17%
2020-09-09	0	38.30	38.25	38.30	37.55	38.35	1,542,739	58,642,136	38.012	32.67	32.63	32.67	32.03	32.71	1,808,630	32.424	-1.67%
2020-09-08	0	38.95	38.90	38.95	38.60	39.35	540,623	21,050,871	38.938	33.22	33.18	33.22	32.93	33.57	633,799	33.214	-0.64%
2020-09-07	0	39.20	39.15	39.20	38.65	39.35	832,644	32,395,572	38.907	33.44	33.39	33.44	32.97	33.57	976,150	33.187	0.90%
2020-09-04	0	38.85	38.75	38.85	38.30	39.00	1,453,093	55,992,289	38.533	33.14	33.05	33.14	32.67	33.27	1,703,533	32.868	-0.77%
2020-09-03	0	39.15	39.05	39.15	38.70	39.25	1,193,474	46,554,405	39.007	33.39	33.31	33.39	33.01	33.48	1,399,169	33.273	0.77%
2020-09-02	0	38.85	38.80	38.85	38.80	39.75	2,070,804	80,822,816	39.030	33.14	33.10	33.14	33.10	33.91	2,427,707	33.292	-2.75%
2020-09-01	0	39.95	39.95	40.00	39.25	40.15	927,509	36,904,223	39.789	34.08	34.08	34.12	33.48	34.25	1,087,365	33.939	0.38%
2020-08-31	0	39.80	39.80	39.85	39.80	41.00	677,647	27,324,902	40.323	33.95	33.95	33.99	33.95	34.97	794,439	34.395	-0.75%
2020-08-28	0	40.10	40.10	40.15	39.75	40.35	1,389,619	55,569,587	39.989	34.20	34.20	34.25	33.91	34.42	1,629,120	34.110	1.26%
2020-08-27	0	39.60	39.50	39.60	39.30	40.35	1,332,608	52,790,575	39.614	33.78	33.69	33.78	33.52	34.42	1,562,283	33.791	-1.37%
2020-08-26	0	40.15	40.10	40.15	39.70	40.50	2,657,543	106,273,658	39.989	34.25	34.20	34.25	33.86	34.55	3,115,570	34.111	-1.11%
2020-08-25	0	40.60	40.60	40.75	40.60	41.50	1,682,993	69,127,089	41.074	34.63	34.63	34.76	34.63	35.40	1,973,056	35.036	0.50%
2020-08-24	0	40.40	40.40	40.45	39.95	40.70	1,974,204	79,737,961	40.390	34.46	34.46	34.50	34.08	34.72	2,314,458	34.452	-0.98%
2020-08-21	0	40.80	40.80	40.85	40.45	41.75	1,589,308	65,138,640	40.986	34.80	34.80	34.84	34.50	35.61	1,863,225	34.960	-1.09%
2020-08-20	0	41.25	41.20	41.25	41.10	41.85	722,499	29,867,565	41.339	35.19	35.14	35.19	35.06	35.70	847,022	35.262	-0.96%
2020-08-19	0	41.65	41.65	41.80	41.65	42.15	753,074	31,497,824	41.826	35.53	35.53	35.65	35.53	35.95	882,866	35.677	-0.72%
2020-08-18	0	41.95	41.85	41.95	41.50	42.80	817,895	34,235,425	41.858	35.78	35.70	35.78	35.40	36.51	958,859	35.704	-0.94%
2020-08-17	0	42.35	42.30	42.35	41.90	43.30	1,266,854	54,133,100	42.730	36.12	36.08	36.12	35.74	36.93	1,485,196	36.448	0.59%
2020-08-14	0	42.10	42.10	42.20	42.10	43.35	1,049,884	44,804,349	42.676	35.91	35.91	36.00	35.91	36.98	1,230,831	36.402	-2.21%
2020-08-13	0	43.05	43.00	43.05	42.80	44.20	1,685,045	73,133,657	43.402	36.72	36.68	36.72	36.51	37.70	1,975,462	37.021	-1.60%
2020-08-12	0	43.75	43.75	43.80	42.30	43.80	5,057,320	217,913,253	43.089	37.32	37.32	37.36	36.08	37.36	5,928,948	36.754	5.29%
2020-08-11	0	41.55	41.55	41.60	41.00	42.00	1,890,580	78,654,315	41.603	35.44	35.44	35.48	34.97	35.83	2,216,421	35.487	2.59%
2020-08-10	0	40.50	40.45	40.50	40.00	41.20	1,254,633	51,108,975	40.736	34.55	34.50	34.55	34.12	35.14	1,470,869	34.747	1.25%
2020-08-07	0	40.00	40.00	40.05	39.60	40.45	901,483	35,979,163	39.911	34.12	34.12	34.16	33.78	34.50	1,056,853	34.044	-0.74%
2020-08-06	0	40.30	40.30	40.40	40.10	41.20	1,062,243	42,991,681	40.473	34.38	34.38	34.46	34.20	35.14	1,245,320	34.523	-0.49%
2020-08-05	0	40.50	40.50	40.60	40.10	41.05	1,564,122	63,554,980	40.633	34.55	34.55	34.63	34.20	35.02	1,833,698	34.659	1.50%
2020-08-04	0	39.90	39.90	39.95	38.50	40.55	3,354,711	133,045,459	39.659	34.03	34.03	34.08	32.84	34.59	3,932,895	33.829	5.00%
2020-08-03	0	38.00	38.00	38.05	37.70	40.00	5,766,056	222,768,394	38.634	32.41	32.41	32.46	32.16	34.12	6,759,834	32.955	-6.29%
2020-07-31	0	40.55	40.50	40.55	39.85	41.10	5,730,659	230,796,945	40.274	34.59	34.55	34.59	33.99	35.06	6,718,337	34.353	-2.99%
2020-07-30	0	41.80	41.75	41.80	41.80	44.15	3,759,965	161,509,241	42.955	35.65	35.61	35.65	35.65	37.66	4,407,994	36.640	-1.88%
2020-07-29	0	42.60	42.60	42.65	41.80	42.70	616,157	26,100,873	42.361	36.34	36.34	36.38	35.65	36.42	722,352	36.133	2.28%
2020-07-28	0	41.65	41.65	41.75	41.35	42.35	871,338	36,408,481	41.785	35.53	35.53	35.61	35.27	36.12	1,021,513	35.642	-0.60%
2020-07-27	0	41.90	41.90	42.00	41.65	42.70	799,034	33,639,319	42.100	35.74	35.74	35.83	35.53	36.42	936,747	35.911	-0.83%
2020-07-24	0	42.25	42.25	42.30	42.10	43.20	1,075,940	45,627,770	42.407	36.04	36.04	36.08	35.91	36.85	1,261,378	36.173	-2.87%
2020-07-23	0	43.50	43.10	43.50	43.00	43.70	1,300,359	56,269,316	43.272	37.10	36.76	37.10	36.68	37.28	1,524,476	36.911	0.00%
2020-07-22	0	43.50	43.50	43.65	43.50	44.70	1,454,992	64,195,951	44.121	37.10	37.10	37.23	37.10	38.13	1,705,760	37.635	-1.81%
2020-07-21	0	44.30	44.25	44.30	43.00	44.35	3,004,364	131,353,464	43.721	37.79	37.74	37.79	36.68	37.83	3,522,165	37.293	3.50%
2020-07-20	0	42.80	42.75	42.80	42.00	42.80	701,851	29,755,709	42.396	36.51	36.47	36.51	35.83	36.51	822,815	36.163	0.23%
2020-07-17	0	42.70	42.50	42.70	42.50	43.30	940,246	40,407,773	42.976	36.42	36.25	36.42	36.25	36.93	1,102,297	36.658	-0.47%
2020-07-16	0	42.90	42.90	43.10	42.40	43.40	1,576,729	67,715,474	42.947	36.59	36.59	36.76	36.17	37.02	1,848,478	36.633	-0.81%
2020-07-15	0	43.25	43.25	43.30	42.90	43.70	1,689,616	73,065,860	43.244	36.89	36.89	36.93	36.59	37.28	1,980,821	36.887	1.76%
2020-07-14	0	42.50	42.50	42.55	41.95	42.90	1,283,109	54,230,423	42.265	36.25	36.25	36.29	35.78	36.59	1,504,253	36.051	-1.16%
2020-07-13	0	43.00	42.95	43.00	42.05	43.40	2,102,067	90,224,516	42.922	36.68	36.64	36.68	35.87	37.02	2,464,358	36.612	3.49%
2020-07-10	0	41.55	41.50	41.55	41.20	42.20	1,424,750	59,258,054	41.592	35.44	35.40	35.44	35.14	36.00	1,670,305	35.477	-2.12%
2020-07-09	0	42.45	42.25	42.45	42.00	43.30	1,211,393	51,459,720	42.480	36.21	36.04	36.21	35.83	36.93	1,420,176	36.235	1.31%
2020-07-08	0	41.90	41.90	42.00	41.90	43.30	1,447,848	61,352,395	42.375	35.74	35.74	35.83	35.74	36.93	1,697,384	36.145	-3.46%
2020-07-07	0	43.40	43.30	43.40	43.05	44.85	2,777,366	121,351,479	43.693	37.02	36.93	37.02	36.72	38.26	3,256,044	37.270	-1.59%
2020-07-06	0	44.10	44.10	44.15	41.90	44.50	2,726,989	118,181,511	43.338	37.62	37.62	37.66	35.74	37.96	3,196,985	36.967	4.88%
2020-07-03	0	42.05	42.05	42.15	42.00	43.00	1,378,973	58,406,176	42.355	35.87	35.87	35.95	35.83	36.68	1,616,639	36.128	-1.52%
2020-07-02	0	42.70	42.60	42.70	41.10	42.95	3,803,510	160,236,643	42.129	36.42	36.34	36.42	35.06	36.64	4,459,044	35.935	3.89%
2020-06-30	0	41.10	41.00	41.10	41.00	42.20	2,046,189	85,151,060	41.614	35.06	34.97	35.06	34.97	36.00	2,398,849	35.497	1.23%
2020-06-29	0	40.60	40.60	40.80	40.00	41.35	1,817,260	73,592,702	40.497	34.63	34.63	34.80	34.12	35.27	2,130,464	34.543	-0.61%
2020-06-26	0	40.85	40.80	40.85	40.70	41.50	1,055,042	43,281,604	41.024	34.84	34.80	34.84	34.72	35.40	1,236,878	34.993	-0.85%
2020-06-24	0	41.20	41.00	41.20	41.00	41.75	1,615,935	66,740,037	41.301	35.14	34.97	35.14	34.97	35.61	1,894,441	35.229	-0.72%
2020-06-23	0	41.50	41.25	41.50	40.20	41.50	1,636,321	67,183,489	41.058	35.40	35.19	35.40	34.29	35.40	1,918,341	35.022	1.47%
2020-06-22	0	40.90	40.85	40.90	40.10	41.00	2,025,475	82,071,123	40.519	34.89	34.84	34.89	34.20	34.97	2,374,565	34.563	-0.49%
2020-06-19	0	41.10	41.05	41.10	40.70	41.40	849,125	34,880,673	41.078	35.06	35.02	35.06	34.72	35.31	995,472	35.039	0.12%
2020-06-18	0	41.05	41.00	41.05	40.65	41.60	1,467,503	60,133,201	40.977	35.02	34.97	35.02	34.67	35.48	1,720,427	34.952	-2.15%
2020-06-17	0	41.95	41.80	41.95	41.10	42.25	801,002	33,397,369	41.694	35.78	35.65	35.78	35.06	36.04	939,055	35.565	1.08%
2020-06-16	0	41.50	41.50	41.60	41.45	42.30	1,832,320	76,812,641	41.921	35.40	35.40	35.48	35.36	36.08	2,148,120	35.758	2.60%
2020-06-15	0	40.45	40.35	40.45	40.05	41.50	1,800,354	72,964,719	40.528	34.50	34.42	34.50	34.16	35.40	2,110,645	34.570	-2.53%
2020-06-12	0	41.50	41.40	41.50	39.90	41.85	4,079,336	166,111,562	40.720	35.40	35.31	35.40	34.03	35.70	4,782,409	34.734	-2.12%
2020-06-11	0	42.40	42.35	42.40	42.20	44.50	3,449,268	148,158,331	42.954	36.17	36.12	36.17	36.00	37.96	4,043,749	36.639	-4.40%
2020-06-10	0	44.35	44.30	44.35	43.00	44.90	3,287,024	144,834,277	44.062	37.83	37.79	37.83	36.68	38.30	3,853,542	37.585	0.45%
2020-06-09	0	44.15	44.00	44.15	43.90	46.00	3,733,853	166,968,555	44.717	37.66	37.53	37.66	37.45	39.24	4,377,382	38.143	-2.54%
2020-06-08	0	45.30	45.15	45.30	44.20	45.80	9,643,959	433,629,439	44.964	38.64	38.51	38.64	37.70	39.07	11,306,093	38.354	3.66%
2020-06-05	0	43.70	43.60	43.70	41.65	43.80	9,093,144	387,119,606	42.573	37.28	37.19	37.28	35.53	37.36	10,660,345	36.314	5.30%
2020-06-04	0	41.50	41.35	41.50	40.10	41.50	8,540,423	349,651,385	40.941	35.40	35.27	35.40	34.20	35.40	10,012,363	34.922	4.27%
2020-06-03	0	39.80	39.80	39.95	38.30	40.00	5,871,785	231,041,340	39.348	33.95	33.95	34.08	32.67	34.12	6,883,786	33.563	2.58%
2020-06-02	0	38.80	38.75	38.80	38.30	38.90	5,153,043	199,032,753	38.624	33.10	33.05	33.10	32.67	33.18	6,041,169	32.946	3.74%
2020-06-01	0	37.40	37.35	37.40	36.00	37.55	4,778,303	175,394,177	36.706	31.90	31.86	31.90	30.71	32.03	5,601,842	31.310	1.77%
2020-05-29	0	36.75	36.70	36.75	36.55	37.35	4,119,576	151,784,771	36.845	31.35	31.30	31.35	31.18	31.86	4,829,584	31.428	-4.92%
2020-05-28	0	38.65	38.50	38.65	37.80	39.40	5,303,705	205,823,761	38.808	32.97	32.84	32.97	32.24	33.61	6,217,797	33.102	0.00%
2020-05-27	0	38.65	38.65	38.70	37.35	38.65	4,919,690	186,594,607	37.928	32.97	32.97	33.01	31.86	32.97	5,767,597	32.352	2.93%
2020-05-26	0	37.55	37.55	37.60	36.00	37.65	2,092,827	77,647,987	37.102	32.03	32.03	32.07	30.71	32.11	2,453,525	31.648	4.45%
2020-05-25	0	35.95	35.95	36.00	34.90	36.35	1,509,648	53,744,931	35.601	30.66	30.66	30.71	29.77	31.01	1,769,836	30.367	0.84%
2020-05-22	0	35.65	35.65	35.70	35.40	37.20	7,267,881	264,183,893	36.350	30.41	30.41	30.45	30.20	31.73	8,520,499	31.006	-6.80%
2020-05-21	0	38.25	38.20	38.25	38.00	38.85	1,464,668	56,246,094	38.402	32.63	32.58	32.63	32.41	33.14	1,717,103	32.756	0.92%
2020-05-20	0	37.90	37.80	37.90	37.65	38.80	1,524,529	58,276,448	38.226	32.33	32.24	32.33	32.11	33.10	1,787,281	32.606	-2.32%
2020-05-19	0	38.80	38.75	38.80	37.70	38.95	3,554,083	136,133,274	38.303	33.10	33.05	33.10	32.16	33.22	4,166,628	32.672	4.86%
2020-05-18	0	37.00	36.95	37.00	36.70	37.25	1,712,795	63,269,234	36.939	31.56	31.52	31.56	31.30	31.77	2,007,995	31.509	-0.13%
2020-05-15	0	37.05	37.05	37.15	36.85	37.35	2,324,494	86,179,408	37.074	31.60	31.60	31.69	31.43	31.86	2,725,120	31.624	0.14%
2020-05-14	0	37.00	37.00	37.05	36.90	37.60	5,523,981	205,273,243	37.160	31.56	31.56	31.60	31.48	32.07	6,476,038	31.697	-2.63%
2020-05-13	0	38.00	38.00	38.10	37.85	38.50	2,454,062	93,516,596	38.107	32.41	32.41	32.50	32.29	32.84	2,877,019	32.505	-1.43%
2020-05-12	0	38.55	38.55	38.70	38.30	39.00	2,802,262	107,968,949	38.529	32.88	32.88	33.01	32.67	33.27	3,285,231	32.865	-2.77%
2020-05-11	0	39.65	39.65	39.75	39.45	40.05	2,608,299	103,760,908	39.781	33.82	33.82	33.91	33.65	34.16	3,057,839	33.933	0.51%
2020-05-08	0	39.45	39.40	39.45	38.90	39.75	2,834,651	111,490,502	39.331	33.65	33.61	33.65	33.18	33.91	3,323,202	33.549	3.54%
2020-05-07	0	38.10	38.10	38.15	37.55	38.25	1,705,190	64,606,049	37.888	32.50	32.50	32.54	32.03	32.63	1,999,079	32.318	-1.30%
2020-05-06	0	38.60	38.55	38.60	38.25	39.00	1,629,698	62,856,635	38.569	32.93	32.88	32.93	32.63	33.27	1,910,576	32.899	-1.03%
2020-05-05	0	39.00	38.85	39.00	38.10	39.00	1,532,925	59,115,920	38.564	33.27	33.14	33.27	32.50	33.27	1,797,124	32.895	2.23%
2020-05-04	0	38.15	38.15	38.25	38.15	39.10	3,751,749	145,307,931	38.731	32.54	32.54	32.63	32.54	33.35	4,398,362	33.037	-3.66%
2020-04-29	0	39.60	39.55	39.60	37.30	40.45	8,064,652	319,187,696	39.579	33.78	33.74	33.78	31.82	34.50	9,454,593	33.760	6.17%
2020-04-28	0	37.30	37.30	37.40	36.70	37.50	3,693,629	136,840,204	37.048	31.82	31.82	31.90	31.30	31.99	4,330,225	31.601	0.81%
2020-04-27	0	37.00	37.00	37.05	36.50	37.30	3,347,498	123,953,579	37.029	31.56	31.56	31.60	31.13	31.82	3,924,439	31.585	0.82%
2020-04-24	0	36.70	36.70	36.80	36.65	37.50	3,162,384	116,941,972	36.979	31.30	31.30	31.39	31.26	31.99	3,707,420	31.543	-0.54%
2020-04-23	0	36.90	36.85	36.90	36.75	37.30	5,150,078	190,228,922	36.937	31.48	31.43	31.48	31.35	31.82	6,037,693	31.507	-0.81%
2020-04-22	0	37.20	37.20	37.25	36.80	37.80	5,203,998	193,721,000	37.225	31.73	31.73	31.77	31.39	32.24	6,100,906	31.753	-2.11%
2020-04-21	0	38.00	38.00	38.05	38.00	39.00	7,890,317	302,276,077	38.310	32.41	32.41	32.46	32.41	33.27	9,250,211	32.678	-2.94%
2020-04-20	0	39.15	39.10	39.15	39.05	40.10	3,464,383	136,872,253	39.508	33.39	33.35	33.39	33.31	34.20	4,061,469	33.700	-0.25%
2020-04-17	0	39.25	39.20	39.25	39.20	40.50	3,980,370	158,518,988	39.825	33.48	33.44	33.48	33.44	34.55	4,666,386	33.970	-0.38%
2020-04-16	0	39.40	39.40	39.45	38.80	39.85	7,537,483	296,632,911	39.354	33.61	33.61	33.65	33.10	33.99	8,836,567	33.569	-3.55%
2020-04-15	0	40.85	40.85	40.90	40.85	42.10	3,414,884	141,863,984	41.543	34.84	34.84	34.89	34.84	35.91	4,003,439	35.436	-3.88%
2020-04-14	0	42.50	42.50	42.55	42.40	45.00	4,114,399	180,048,551	43.761	36.25	36.25	36.29	36.17	38.38	4,823,515	37.327	-1.96%
2020-04-09	0	43.35	43.30	43.35	41.60	43.50	2,869,237	122,649,359	42.746	36.98	36.93	36.98	35.48	37.10	3,363,749	36.462	5.47%
2020-04-08	0	41.10	41.05	41.10	40.80	41.75	1,605,970	66,129,553	41.177	35.06	35.02	35.06	34.80	35.61	1,882,759	35.124	-0.60%
2020-04-07	0	41.35	41.35	41.45	40.50	41.50	2,364,321	96,948,178	41.005	35.27	35.27	35.36	34.55	35.40	2,771,811	34.976	3.37%
2020-04-06	0	40.00	39.90	40.00	38.65	40.40	2,592,599	102,691,975	39.610	34.12	34.03	34.12	32.97	34.46	3,039,433	33.787	4.30%
2020-04-03	0	38.35	38.30	38.35	38.30	38.95	4,009,104	154,327,738	38.494	32.71	32.67	32.71	32.67	33.22	4,700,072	32.835	-3.88%
2020-04-02	0	39.90	39.90	40.00	38.85	40.30	2,519,897	99,948,803	39.664	34.03	34.03	34.12	33.14	34.38	2,954,201	33.833	0.00%
2020-04-01	0	39.90	39.80	39.90	39.70	41.50	6,841,326	276,724,807	40.449	34.03	33.95	34.03	33.86	35.40	8,020,427	34.503	-7.64%
2020-03-31	0	43.20	43.20	43.25	42.70	44.30	1,288,962	55,932,027	43.393	36.85	36.85	36.89	36.42	37.79	1,511,114	37.014	-0.12%
2020-03-30	0	43.25	43.25	43.55	43.25	44.55	1,722,420	75,586,012	43.884	36.89	36.89	37.15	36.89	38.00	2,019,279	37.432	-2.15%
2020-03-27	0	44.20	44.20	44.30	43.85	44.70	2,558,618	113,236,993	44.257	37.70	37.70	37.79	37.40	38.13	2,999,595	37.751	4.12%
2020-03-26	0	42.45	42.45	42.50	42.00	42.90	1,346,540	57,396,973	42.626	36.21	36.21	36.25	35.83	36.59	1,578,616	36.359	-0.24%
2020-03-25	0	42.55	42.55	42.60	41.00	42.90	3,185,203	132,796,882	41.692	36.29	36.29	36.34	34.97	36.59	3,734,172	35.563	7.31%
2020-03-24	0	39.65	39.60	39.65	39.10	40.00	3,437,697	136,107,928	39.593	33.82	33.78	33.82	33.35	34.12	4,030,183	33.772	1.15%
2020-03-23	0	39.20	39.15	39.20	39.05	39.80	4,886,878	193,262,332	39.547	33.44	33.39	33.44	33.31	33.95	5,729,130	33.733	-8.73%
2020-03-20	0	42.95	42.90	42.95	41.40	43.00	2,166,803	91,479,063	42.218	36.64	36.59	36.64	35.31	36.68	2,540,251	36.012	4.76%
2020-03-19	0	41.00	41.00	41.40	39.60	42.20	3,393,182	137,748,685	40.596	34.97	34.97	35.31	33.78	36.00	3,977,996	34.628	-1.32%
2020-03-18	0	41.55	41.55	41.60	41.15	42.80	4,059,356	170,357,663	41.967	35.44	35.44	35.48	35.10	36.51	4,758,985	35.797	-2.69%
2020-03-17	0	42.70	42.70	42.75	41.50	43.95	4,571,115	195,028,321	42.665	36.42	36.42	36.47	35.40	37.49	5,358,946	36.393	2.89%
2020-03-16	0	41.50	41.50	41.55	41.20	42.50	5,490,085	229,277,820	41.762	35.40	35.40	35.44	35.14	36.25	6,436,300	35.623	-6.00%
2020-03-13	0	44.15	44.15	44.20	41.10	44.70	12,038,003	511,864,446	42.521	37.66	37.66	37.70	35.06	38.13	14,112,750	36.270	-5.05%
2020-03-12	0	46.50	46.50	46.60	46.50	47.60	4,846,027	226,796,097	46.800	39.66	39.66	39.75	39.66	40.60	5,681,239	39.920	-5.30%
2020-03-11	0	49.10	49.05	49.10	48.80	50.20	2,653,222	130,192,455	49.070	41.88	41.84	41.88	41.63	42.82	3,110,504	41.856	-1.41%
2020-03-10	0	49.80	49.75	49.80	49.05	51.00	4,056,703	202,554,795	49.931	42.48	42.44	42.48	41.84	43.50	4,755,875	42.590	-2.64%
2020-03-09	0	51.15	51.15	51.20	51.15	52.35	1,670,085	85,927,721	51.451	43.63	43.63	43.67	43.63	44.65	1,957,924	43.887	-3.76%
2020-03-06	0	53.15	53.15	53.20	53.00	53.90	1,277,358	68,166,382	53.365	45.34	45.34	45.38	45.21	45.98	1,497,510	45.520	-2.66%
2020-03-05	0	54.60	54.55	54.60	54.00	55.00	1,692,328	92,071,266	54.405	46.57	46.53	46.57	46.06	46.91	1,984,000	46.407	3.02%
2020-03-04	0	53.00	53.00	53.05	52.65	55.00	3,083,662	164,031,935	53.194	45.21	45.21	45.25	44.91	46.91	3,615,130	45.374	-5.94%
2020-03-03	0	56.35	56.30	56.35	56.35	56.95	5,108,870	288,991,489	56.567	48.07	48.02	48.07	48.07	48.58	5,989,383	48.251	-2.17%
2020-03-02	0	57.60	57.60	57.75	57.20	57.90	2,078,080	119,597,141	57.552	49.13	49.13	49.26	48.79	49.39	2,436,237	49.091	0.88%
2020-02-28	0	57.10	57.10	57.25	57.05	57.85	5,255,700	301,636,829	57.392	48.71	48.71	48.83	48.66	49.35	6,161,519	48.955	-4.83%
2020-02-27	0	60.00	59.95	60.00	59.90	62.00	2,791,399	169,377,765	60.678	51.18	51.14	51.18	51.09	52.89	3,272,496	51.758	0.59%
2020-02-26	0	59.65	59.65	59.70	59.25	60.75	2,934,083	175,819,057	59.923	50.88	50.88	50.92	50.54	51.82	3,439,772	51.114	-3.24%
2020-02-25	0	61.65	61.60	61.65	60.80	61.95	551,304	33,947,109	61.576	52.59	52.54	52.59	51.86	52.84	646,321	52.524	-1.04%
2020-02-24	0	62.30	62.25	62.30	62.30	62.95	360,242	22,520,415	62.515	53.14	53.10	53.14	53.14	53.70	422,330	53.324	-0.48%
2020-02-21	0	62.60	62.60	62.65	62.60	63.35	925,744	58,136,272	62.800	53.40	53.40	53.44	53.40	54.04	1,085,296	53.567	-1.26%
2020-02-20	0	63.40	63.40	63.45	63.40	63.90	835,429	53,105,105	63.566	54.08	54.08	54.12	54.08	54.51	979,415	54.221	-1.55%
2020-02-19	0	64.40	64.35	64.45	63.70	64.60	349,078	22,454,083	64.324	54.93	54.89	54.98	54.34	55.10	409,242	54.868	1.10%
2020-02-18	0	63.70	63.70	63.75	63.70	64.35	533,322	34,091,394	63.923	54.34	54.34	54.38	54.34	54.89	625,240	54.525	-0.78%
2020-02-17	0	64.20	64.15	64.20	64.00	64.95	498,990	32,131,591	64.393	54.76	54.72	54.76	54.59	55.40	584,991	54.927	-0.62%
2020-02-14	0	64.60	64.55	64.60	64.00	65.05	584,983	37,835,374	64.678	55.10	55.06	55.10	54.59	55.49	685,805	55.169	0.54%
2020-02-13	0	64.25	64.20	64.25	64.25	65.40	499,482	32,384,889	64.837	54.80	54.76	54.80	54.80	55.79	585,568	55.305	-1.08%
2020-02-12	0	64.95	64.90	64.95	64.30	65.35	447,658	29,066,886	64.931	55.40	55.36	55.40	54.85	55.74	524,812	55.385	2.04%
2020-02-11	0	63.65	63.65	63.70	63.65	64.35	800,338	51,190,202	63.961	54.29	54.29	54.34	54.29	54.89	938,276	54.558	-0.55%
2020-02-10	0	64.00	63.90	64.00	63.05	64.25	406,993	26,039,233	63.980	54.59	54.51	54.59	53.78	54.80	477,138	54.574	0.00%
2020-02-07	0	64.00	63.95	64.00	63.55	64.50	827,152	53,012,470	64.090	54.59	54.55	54.59	54.21	55.02	969,711	54.668	-2.07%
2020-02-06	0	65.35	65.25	65.35	65.05	65.60	615,608	40,221,711	65.337	55.74	55.66	55.74	55.49	55.96	721,708	55.731	1.16%
2020-02-05	0	64.60	64.50	64.60	64.40	64.95	246,963	15,970,242	64.667	55.10	55.02	55.10	54.93	55.40	289,527	55.160	0.00%
2020-02-04	0	64.60	64.55	64.60	63.70	65.05	634,816	40,945,013	64.499	55.10	55.06	55.10	54.34	55.49	744,226	55.017	-0.15%
2020-02-03	0	64.70	64.65	64.70	64.10	65.20	498,871	32,285,252	64.717	55.19	55.15	55.19	54.68	55.61	584,851	55.202	-1.67%
2020-01-31	0	65.80	65.75	65.80	65.80	67.10	496,475	32,836,461	66.139	56.13	56.08	56.13	56.13	57.24	582,042	56.416	0.00%
2020-01-30	0	65.80	65.80	65.85	65.75	67.10	415,080	27,471,033	66.183	56.13	56.13	56.17	56.08	57.24	486,619	56.453	-2.08%
2020-01-29	0	67.20	67.15	67.20	66.70	67.40	1,185,462	79,441,818	67.013	57.32	57.28	57.32	56.89	57.49	1,389,776	57.162	-3.72%
2020-01-24	0	69.80	69.70	69.80	69.35	70.00	81,410	5,671,962	69.672	59.54	59.45	59.54	59.15	59.71	95,441	59.429	0.07%
2020-01-23	0	69.75	69.65	69.75	69.40	70.10	210,248	14,648,700	69.673	59.50	59.41	59.50	59.20	59.79	246,484	59.431	-0.50%
2020-01-22	0	70.10	70.05	70.10	69.25	70.30	556,841	39,004,947	70.047	59.79	59.75	59.79	59.07	59.97	652,812	59.749	0.57%
2020-01-21	0	69.70	69.70	69.90	69.70	70.60	336,511	23,552,965	69.992	59.45	59.45	59.62	59.45	60.22	394,509	59.702	-1.27%
2020-01-20	0	70.60	70.60	70.70	70.40	71.50	241,838	17,119,073	70.787	60.22	60.22	60.31	60.05	60.99	283,519	60.381	-0.98%
2020-01-17	0	71.30	71.30	71.35	71.00	71.70	165,129	11,767,337	71.261	60.82	60.82	60.86	60.56	61.16	193,589	60.785	0.42%
2020-01-16	0	71.00	71.00	71.15	71.00	72.40	275,840	19,647,870	71.229	60.56	60.56	60.69	60.56	61.76	323,381	60.758	-1.53%
2020-01-15	0	72.10	72.05	72.10	71.55	72.55	339,263	24,523,736	72.285	61.50	61.46	61.50	61.03	61.88	397,735	61.658	0.77%
2020-01-14	0	71.55	71.50	71.55	71.30	71.95	380,724	27,249,828	71.574	61.03	60.99	61.03	60.82	61.37	446,342	61.051	-0.07%
2020-01-13	0	71.60	71.55	71.60	71.40	71.90	333,129	23,860,598	71.626	61.07	61.03	61.07	60.90	61.33	390,544	61.096	-0.56%
2020-01-10	0	72.00	71.90	72.00	71.50	72.00	256,066	18,377,393	71.768	61.42	61.33	61.42	60.99	61.42	300,199	61.217	0.70%
2020-01-09	0	71.50	71.45	71.50	70.90	71.65	204,024	14,567,497	71.401	60.99	60.95	60.99	60.48	61.12	239,187	60.904	0.78%
2020-01-08	0	70.95	70.90	70.95	70.10	71.65	738,460	52,221,106	70.716	60.52	60.48	60.52	59.79	61.12	865,733	60.320	-2.00%
2020-01-07	0	72.40	72.40	72.50	72.15	72.60	147,996	10,704,079	72.327	61.76	61.76	61.84	61.54	61.93	173,503	61.694	0.00%
2020-01-06	0	72.40	72.30	72.40	72.00	72.55	646,868	46,855,476	72.434	61.76	61.67	61.76	61.42	61.88	758,356	61.786	-0.41%
2020-01-03	0	72.70	72.70	72.90	72.20	73.80	168,340	12,280,451	72.950	62.01	62.01	62.18	61.59	62.95	197,353	62.226	-0.82%
2020-01-02	0	73.30	73.00	73.30	72.75	73.50	432,541	31,589,738	73.033	62.52	62.27	62.52	62.05	62.69	507,089	62.296	1.10%
2019-12-31	0	72.50	72.50	72.75	72.10	73.50	887,681	64,654,650	72.835	61.84	61.84	62.05	61.50	62.69	1,040,673	62.128	-0.82%
2019-12-30	0	73.10	73.10	73.15	72.95	73.30	235,300	17,192,199	73.065	62.35	62.35	62.40	62.23	62.52	275,854	62.324	-0.14%
2019-12-27	0	73.20	73.20	73.30	73.10	73.55	375,466	27,530,428	73.323	62.44	62.44	62.52	62.35	62.74	440,177	62.544	0.27%
2019-12-24	0	73.00	72.95	73.00	72.85	73.20	63,009	4,599,243	72.993	62.27	62.23	62.27	62.14	62.44	73,869	62.263	-0.21%
2019-12-23	0	73.15	73.15	73.30	72.70	74.00	350,438	25,630,471	73.138	62.40	62.40	62.52	62.01	63.12	410,836	62.386	-1.42%
2019-12-20	0	74.20	74.20	74.25	74.15	74.70	592,543	44,106,885	74.437	63.29	63.29	63.33	63.25	63.72	694,668	63.494	-0.20%
2019-12-19	0	74.35	74.35	74.40	73.75	74.55	592,011	43,980,861	74.291	63.42	63.42	63.46	62.91	63.59	694,044	63.369	0.81%
2019-12-18	0	73.75	73.75	73.90	73.50	74.50	363,672	26,895,017	73.954	62.91	62.91	63.04	62.69	63.55	426,351	63.082	-0.67%
2019-12-17	0	74.25	74.25	74.40	73.90	75.00	573,456	42,689,514	74.443	63.33	63.33	63.46	63.04	63.97	672,291	63.499	0.88%
2019-12-16	0	73.60	73.55	73.60	73.30	73.90	274,482	20,188,426	73.551	62.78	62.74	62.78	62.52	63.04	321,789	62.738	-1.54%
2019-12-13	0	74.75	74.65	74.75	73.90	74.80	3,133,903	233,159,356	74.399	63.76	63.68	63.76	63.04	63.80	3,674,030	63.461	4.69%
2019-12-12	0	71.40	71.30	71.40	70.85	71.70	526,333	37,640,940	71.515	60.90	60.82	60.90	60.43	61.16	617,046	61.002	2.15%
2019-12-11	0	69.90	69.75	69.90	69.20	70.15	109,873	7,669,027	69.799	59.62	59.50	59.62	59.03	59.84	128,810	59.538	-0.07%
2019-12-10	0	69.95	69.95	70.25	69.70	70.40	375,751	26,359,870	70.152	59.67	59.67	59.92	59.45	60.05	440,512	59.839	1.01%
2019-12-09	0	69.25	69.20	69.25	68.80	69.75	412,752	28,535,852	69.136	59.07	59.03	59.07	58.69	59.50	483,890	58.972	-0.29%
2019-12-06	0	69.45	69.35	69.45	68.85	69.75	371,872	25,740,088	69.218	59.24	59.15	59.24	58.73	59.50	435,964	59.042	0.29%
2019-12-05	0	69.25	69.25	69.35	69.05	69.35	176,272	12,204,235	69.235	59.07	59.07	59.15	58.90	59.15	206,652	59.057	0.29%
2019-12-04	0	69.05	69.05	69.10	68.70	69.40	226,194	15,616,972	69.042	58.90	58.90	58.94	58.60	59.20	265,178	58.892	-1.43%
2019-12-03	0	70.05	69.95	70.05	69.65	70.25	230,872	16,158,365	69.988	59.75	59.67	59.75	59.41	59.92	270,663	59.699	-0.57%
2019-12-02	0	70.45	70.35	70.45	70.30	71.00	480,229	33,967,885	70.733	60.09	60.01	60.09	59.97	60.56	562,996	60.334	1.08%
2019-11-29	0	69.70	69.70	69.80	69.40	70.55	196,730	13,695,087	69.614	59.45	59.45	59.54	59.20	60.18	230,636	59.380	-1.20%
2019-11-28	0	70.55	70.50	70.55	70.45	71.25	452,273	32,002,065	70.758	60.18	60.14	60.18	60.09	60.78	530,222	60.356	0.00%
2019-11-27	0	70.55	70.50	70.55	70.10	70.75	405,191	28,554,531	70.472	60.18	60.14	60.18	59.79	60.35	475,026	60.112	0.43%
2019-11-26	0	70.25	70.25	70.30	69.75	70.65	844,926	59,441,691	70.351	59.92	59.92	59.97	59.50	60.26	990,549	60.009	0.64%
2019-11-25	0	69.80	69.80	69.85	69.40	70.30	749,117	52,303,217	69.820	59.54	59.54	59.58	59.20	59.97	878,227	59.555	1.53%
2019-11-22	0	68.75	68.75	68.80	68.30	68.90	529,276	36,356,945	68.692	58.64	58.64	58.69	58.26	58.77	620,497	58.593	-0.22%
2019-11-21	0	68.90	68.90	69.00	68.35	69.30	668,209	45,903,312	68.696	58.77	58.77	58.86	58.30	59.11	783,375	58.597	-1.36%
2019-11-20	0	69.85	69.80	69.85	69.70	70.95	630,626	44,031,565	69.822	59.58	59.54	59.58	59.45	60.52	739,314	59.557	-1.55%
2019-11-19	0	70.95	70.90	70.95	70.50	71.20	582,376	41,220,382	70.780	60.52	60.48	60.52	60.14	60.73	682,748	60.374	-0.14%
2019-11-18	0	71.05	71.05	71.10	70.45	71.45	700,539	49,766,342	71.040	60.60	60.60	60.65	60.09	60.95	821,277	60.596	1.07%
2019-11-15	0	70.30	70.30	70.40	69.95	70.70	736,369	51,761,558	70.293	59.97	59.97	60.05	59.67	60.31	863,282	59.959	-0.71%
2019-11-14	0	70.80	70.55	70.80	70.40	71.65	636,372	45,062,727	70.812	60.39	60.18	60.39	60.05	61.12	746,051	60.402	0.14%
2019-11-13	0	70.70	70.70	70.75	70.35	71.50	908,042	64,093,664	70.584	60.31	60.31	60.35	60.01	60.99	1,064,543	60.208	-1.12%
2019-11-12	0	71.50	71.45	71.50	71.00	71.55	363,690	25,929,430	71.295	60.99	60.95	60.99	60.56	61.03	426,372	60.814	-0.14%
2019-11-11	0	71.60	71.60	71.65	71.35	72.60	982,580	70,403,311	71.651	61.07	61.07	61.12	60.86	61.93	1,151,927	61.118	-1.98%
2019-11-08	0	73.05	73.05	73.10	72.25	73.65	684,260	49,784,181	72.756	62.31	62.31	62.35	61.63	62.82	802,192	62.060	-0.81%
2019-11-07	0	73.65	73.65	73.70	72.70	73.80	822,357	60,245,000	73.259	62.82	62.82	62.87	62.01	62.95	964,090	62.489	-0.27%
2019-11-06	0	73.85	73.80	73.85	73.40	74.00	1,861,029	137,323,227	73.789	62.99	62.95	62.99	62.61	63.12	2,181,777	62.941	1.86%
2019-11-05	0	72.50	72.40	72.50	71.75	72.50	1,248,829	90,202,801	72.230	61.84	61.76	61.84	61.20	61.84	1,464,064	61.611	0.76%
2019-11-04	0	71.95	71.90	71.95	71.45	72.05	1,485,344	106,650,173	71.802	61.37	61.33	61.37	60.95	61.46	1,741,343	61.246	2.13%
2019-11-01	0	70.45	70.45	70.50	70.20	71.50	1,322,929	93,210,863	70.458	60.09	60.09	60.14	59.88	60.99	1,550,936	60.100	-2.02%
2019-10-31	0	71.90	71.80	71.90	71.40	71.90	2,832,385	202,421,157	71.467	61.33	61.24	61.33	60.90	61.33	3,320,546	60.960	0.91%
2019-10-30	0	71.25	71.25	71.30	69.25	71.60	3,192,116	226,002,105	70.800	60.78	60.78	60.82	59.07	61.07	3,742,276	60.392	2.81%
2019-10-29	0	69.30	69.25	69.30	69.05	69.65	1,378,462	95,557,474	69.322	59.11	59.07	59.11	58.90	59.41	1,616,040	59.131	0.65%
2019-10-28	0	68.85	68.85	68.90	68.55	69.50	839,196	57,783,798	68.856	58.73	58.73	58.77	58.47	59.28	983,831	58.733	-1.71%
2019-10-25	0	70.05	70.05	70.10	69.85	70.40	1,893,460	132,552,392	70.005	59.75	59.75	59.79	59.58	60.05	2,219,797	59.714	0.36%
2019-10-24	0	69.80	69.75	69.80	68.95	70.00	1,846,417	128,207,025	69.436	59.54	59.50	59.54	58.81	59.71	2,164,647	59.228	1.75%
2019-10-23	0	68.60	68.50	68.60	68.05	68.70	1,835,021	125,642,207	68.469	58.51	58.43	58.51	58.05	58.60	2,151,286	58.403	1.03%
2019-10-22	0	67.90	67.85	67.90	67.10	67.90	892,451	60,255,924	67.517	57.92	57.88	57.92	57.24	57.92	1,046,265	57.591	1.80%
2019-10-21	0	66.70	66.65	66.70	65.60	66.90	379,113	25,126,313	66.277	56.89	56.85	56.89	55.96	57.06	444,453	56.533	0.76%
2019-10-18	0	66.20	66.00	66.20	65.85	66.30	702,244	46,320,125	65.960	56.47	56.30	56.47	56.17	56.55	823,276	56.263	0.30%
2019-10-17	0	66.00	65.90	66.00	65.45	66.00	1,409,471	92,711,922	65.778	56.30	56.21	56.30	55.83	56.30	1,652,393	56.108	0.84%
2019-10-16	0	65.45	65.45	65.50	65.30	65.80	1,274,136	83,466,150	65.508	55.83	55.83	55.87	55.70	56.13	1,493,733	55.878	1.24%
2019-10-15	0	64.65	64.50	64.65	64.30	64.85	742,187	47,949,608	64.606	55.15	55.02	55.15	54.85	55.32	870,103	55.108	1.41%
2019-10-14	0	63.75	63.75	63.80	63.70	64.70	381,137	24,487,354	64.248	54.38	54.38	54.42	54.34	55.19	446,826	54.803	0.71%
2019-10-11	0	63.30	63.20	63.30	62.30	63.40	983,911	61,893,619	62.906	53.99	53.91	53.99	53.14	54.08	1,153,488	53.658	3.86%
2019-10-10	0	60.95	60.95	61.00	60.45	61.30	357,722	21,796,259	60.931	51.99	51.99	52.03	51.56	52.29	419,375	51.973	-0.16%
2019-10-09	0	61.05	60.95	61.05	60.00	61.25	882,057	53,310,437	60.439	52.07	51.99	52.07	51.18	52.25	1,034,079	51.554	-0.89%
2019-10-08	0	61.60	61.50	61.60	61.00	62.25	791,161	48,802,240	61.684	52.54	52.46	52.54	52.03	53.10	927,517	52.616	-0.16%
2019-10-04	0	61.70	61.65	61.70	61.60	62.95	1,227,576	76,137,296	62.022	52.63	52.59	52.63	52.54	53.70	1,439,148	52.904	-1.59%
2019-10-03	0	62.70	62.65	62.70	62.50	63.40	867,553	54,635,651	62.977	53.48	53.44	53.48	53.31	54.08	1,017,076	53.718	-1.42%
2019-10-02	0	63.60	63.55	63.60	63.50	64.80	1,292,375	82,869,292	64.122	54.25	54.21	54.25	54.16	55.27	1,515,116	54.695	-3.93%
2019-09-30	0	66.20	66.25	66.35	65.00	66.45	682,669	45,073,920	66.026	56.47	56.51	56.60	55.44	56.68	800,327	56.319	0.61%
2019-09-27	0	65.80	65.75	65.85	65.20	66.35	441,216	29,073,845	65.895	56.13	56.08	56.17	55.61	56.60	517,259	56.207	0.15%
2019-09-26	0	65.70	65.65	65.70	64.80	65.75	283,779	18,566,094	65.424	56.04	56.00	56.04	55.27	56.08	332,688	55.806	1.23%
2019-09-25	0	64.90	64.80	65.00	64.80	66.40	518,388	33,921,972	65.437	55.36	55.27	55.44	55.27	56.64	607,732	55.817	-2.63%
2019-09-24	0	66.65	66.60	66.65	66.35	67.05	298,995	19,934,768	66.673	56.85	56.81	56.85	56.60	57.19	350,527	56.871	0.15%
2019-09-23	0	66.55	66.50	66.55	66.40	67.45	585,302	39,190,457	66.958	56.77	56.72	56.77	56.64	57.53	686,179	57.114	-0.97%
2019-09-20	0	67.20	67.25	67.30	66.85	67.50	577,887	38,830,041	67.193	57.32	57.36	57.41	57.02	57.58	677,486	57.315	0.07%
2019-09-19	0	67.15	67.10	67.20	66.20	67.25	632,361	42,146,839	66.650	57.28	57.24	57.32	56.47	57.36	741,348	56.852	-0.52%
2019-09-18	0	67.50	67.40	67.50	67.10	67.90	881,200	59,657,404	67.700	57.58	57.49	57.58	57.24	57.92	1,033,075	57.747	1.43%
2019-09-17	0	66.55	66.55	66.60	66.20	67.15	889,596	59,448,743	66.827	56.77	56.77	56.81	56.47	57.28	1,042,918	57.002	-0.45%
2019-09-16	0	66.85	66.85	66.90	66.80	68.20	1,662,521	112,661,297	67.765	57.02	57.02	57.06	56.98	58.17	1,949,056	57.803	1.06%
2019-09-13	0	66.15	66.15	66.20	65.00	66.45	1,401,688	92,315,817	65.860	56.43	56.43	56.47	55.44	56.68	1,643,269	56.178	1.77%
2019-09-12	0	65.00	65.00	65.15	64.60	66.70	1,585,460	103,312,111	65.162	55.44	55.44	55.57	55.10	56.89	1,858,714	55.583	-2.91%
2019-09-11	0	66.95	66.90	66.95	66.15	67.35	3,407,227	227,459,252	66.758	57.11	57.06	57.11	56.43	57.45	3,994,462	56.944	4.04%
2019-09-10	0	64.35	64.40	64.45	63.30	64.55	1,094,417	69,894,079	63.864	54.89	54.93	54.98	53.99	55.06	1,283,040	54.475	3.04%
2019-09-09	0	62.45	62.45	62.50	62.05	62.65	559,519	34,913,101	62.398	53.27	53.27	53.31	52.93	53.44	655,952	53.225	0.32%
2019-09-06	0	62.25	62.20	62.25	62.05	62.60	1,295,758	80,813,663	62.368	53.10	53.06	53.10	52.93	53.40	1,519,082	53.199	2.38%
2019-09-05	0	60.80	60.80	60.85	60.80	61.60	1,380,187	84,548,703	61.259	51.86	51.86	51.90	51.86	52.54	1,618,062	52.253	-0.57%
2019-09-04	0	61.15	61.15	61.20	59.10	61.30	3,980,472	240,138,611	60.329	52.16	52.16	52.20	50.41	52.29	4,666,505	51.460	4.26%
2019-09-03	0	58.65	58.65	58.80	58.60	59.30	653,675	38,445,393	58.814	50.03	50.03	50.16	49.99	50.58	766,336	50.168	-0.76%
2019-09-02	0	59.10	59.10	59.20	58.45	59.50	1,189,448	69,993,337	58.845	50.41	50.41	50.50	49.86	50.75	1,394,449	50.194	0.17%
2019-08-30	0	59.00	58.95	59.00	59.00	59.45	1,050,704	62,109,274	59.112	50.33	50.28	50.33	50.33	50.71	1,231,793	50.422	1.55%
2019-08-29	0	58.10	58.05	58.10	57.60	58.35	1,209,148	70,184,513	58.045	49.56	49.52	49.56	49.13	49.77	1,417,544	49.511	0.26%
2019-08-28	0	57.95	57.95	58.00	57.60	58.15	283,798	16,456,666	57.987	49.43	49.43	49.47	49.13	49.60	332,711	49.462	-0.09%
2019-08-27	0	58.00	58.00	58.10	58.00	58.55	240,499	14,020,196	58.296	49.47	49.47	49.56	49.47	49.94	281,949	49.726	-0.34%
2019-08-26	0	58.20	58.00	58.20	57.25	58.20	929,085	53,486,330	57.569	49.64	49.47	49.64	48.83	49.64	1,089,213	49.106	-1.94%
2019-08-23	0	59.35	59.25	59.35	59.00	59.75	829,825	49,385,115	59.513	50.62	50.54	50.62	50.33	50.97	972,845	50.764	0.94%
2019-08-22	0	58.80	58.75	58.80	58.30	58.95	877,049	51,424,016	58.633	50.16	50.11	50.16	49.73	50.28	1,028,208	50.013	-0.25%
2019-08-21	0	58.95	58.90	58.95	58.00	58.95	438,119	25,685,319	58.626	50.28	50.24	50.28	49.47	50.28	513,629	50.008	0.68%
2019-08-20	0	58.55	58.50	58.55	58.25	59.20	757,644	44,583,509	58.845	49.94	49.90	49.94	49.69	50.50	888,224	50.194	-0.17%
2019-08-19	0	58.65	58.55	58.65	57.75	59.00	825,980	48,453,700	58.662	50.03	49.94	50.03	49.26	50.33	968,337	50.038	2.00%
2019-08-16	0	57.50	57.45	57.50	56.50	57.70	742,208	42,566,713	57.351	49.05	49.00	49.05	48.19	49.22	870,127	48.920	0.00%
2019-08-15	0	57.50	57.40	57.50	56.45	57.60	817,784	46,592,548	56.974	49.05	48.96	49.05	48.15	49.13	958,729	48.598	-0.69%
2019-08-14	0	57.90	57.90	58.00	57.80	59.00	809,344	47,097,796	58.193	49.39	49.39	49.47	49.30	50.33	948,834	49.638	0.17%
2019-08-13	0	57.80	57.75	57.80	57.45	58.35	1,479,445	85,364,996	57.701	49.30	49.26	49.30	49.00	49.77	1,734,427	49.218	-2.53%
2019-08-12	0	59.30	59.25	59.30	59.30	60.05	434,904	25,920,840	59.601	50.58	50.54	50.58	50.58	51.22	509,860	50.839	-0.67%
2019-08-09	0	59.70	59.65	59.70	59.70	60.80	970,056	58,120,305	59.914	50.92	50.88	50.92	50.92	51.86	1,137,245	51.106	-1.00%
2019-08-08	0	60.30	60.25	60.30	60.00	60.80	567,463	34,233,909	60.328	51.44	51.39	51.44	51.18	51.86	665,265	51.459	0.00%
2019-08-07	0	60.30	60.30	60.45	59.70	61.00	1,470,586	88,348,457	60.077	51.44	51.44	51.56	50.92	52.03	1,724,041	51.245	-0.50%
2019-08-06	0	61.15	61.10	61.15	60.05	61.70	2,041,191	124,297,621	60.895	51.69	51.65	51.69	50.76	52.16	2,414,658	51.476	-1.85%
2019-08-05	0	62.30	62.25	62.30	62.30	64.50	1,485,389	93,289,513	62.805	52.66	52.62	52.66	52.66	54.52	1,757,164	53.091	-3.93%
2019-08-02	0	64.85	64.80	64.85	64.60	65.70	1,647,646	106,877,870	64.867	54.82	54.78	54.82	54.61	55.54	1,949,108	54.834	-2.85%
2019-08-01	0	66.75	66.60	66.75	64.50	67.20	2,118,242	140,161,108	66.169	56.43	56.30	56.43	54.52	56.81	2,505,807	55.935	2.93%
2019-07-31	0	64.85	64.80	65.00	64.35	65.60	604,986	39,317,005	64.988	54.82	54.78	54.95	54.40	55.45	715,677	54.937	-1.14%
2019-07-30	0	65.60	65.60	65.65	65.45	66.55	1,365,027	89,825,436	65.805	55.45	55.45	55.50	55.33	56.26	1,614,780	55.627	-1.65%
2019-07-29	0	66.70	66.70	66.75	66.50	67.00	639,101	42,606,408	66.666	56.38	56.38	56.43	56.21	56.64	756,034	56.355	-0.82%
2019-07-26	0	67.25	67.15	67.25	66.75	67.75	820,908	55,200,217	67.243	56.85	56.76	56.85	56.43	57.27	971,106	56.843	-0.30%
2019-07-25	0	67.45	67.45	67.50	66.65	67.55	992,295	66,703,755	67.222	57.02	57.02	57.06	56.34	57.10	1,173,851	56.825	-0.81%
2019-07-24	0	68.00	68.00	68.15	67.80	69.70	1,149,351	78,975,786	68.713	57.48	57.48	57.61	57.31	58.92	1,359,642	58.086	-0.80%
2019-07-23	0	68.55	68.50	68.55	68.45	68.80	769,561	52,758,537	68.557	57.95	57.91	57.95	57.86	58.16	910,364	57.953	-0.15%
2019-07-22	0	68.65	68.65	68.70	68.65	69.30	798,511	55,008,593	68.889	58.03	58.03	58.07	58.03	58.58	944,611	58.234	-2.21%
2019-07-19	0	70.20	70.20	70.25	69.75	70.50	398,127	27,952,456	70.210	59.34	59.34	59.38	58.96	59.60	470,970	59.351	1.45%
2019-07-18	0	69.20	69.15	69.20	68.55	69.30	913,527	63,043,542	69.011	58.50	58.45	58.50	57.95	58.58	1,080,671	58.337	-0.50%
2019-07-17	0	69.55	69.50	69.55	69.40	69.85	347,598	24,192,968	69.600	58.79	58.75	58.79	58.67	59.05	411,196	58.836	-0.86%
2019-07-16	0	70.15	70.05	70.15	69.95	70.45	442,765	31,053,372	70.135	59.30	59.22	59.30	59.13	59.55	523,776	59.288	-0.28%
2019-07-15	0	70.35	70.30	70.35	69.70	70.75	416,283	29,232,562	70.223	59.47	59.43	59.47	58.92	59.81	492,448	59.362	0.14%
2019-07-12	0	70.25	70.20	70.25	70.00	71.25	991,535	69,877,944	70.475	59.38	59.34	59.38	59.17	60.23	1,172,951	59.574	-1.40%
2019-07-11	0	71.25	71.20	71.25	70.95	71.75	534,221	38,100,039	71.319	60.23	60.19	60.23	59.98	60.65	631,965	60.288	-0.70%
2019-07-10	0	71.75	71.75	71.80	71.00	71.80	673,650	48,138,700	71.460	60.65	60.65	60.69	60.02	60.69	796,905	60.407	0.91%
2019-07-09	0	71.10	70.95	71.10	70.70	71.15	263,759	18,711,223	70.941	60.10	59.98	60.10	59.77	60.15	312,018	59.968	-0.42%
2019-07-08	0	71.40	71.40	71.45	70.35	71.40	1,580,998	112,094,041	70.901	60.36	60.36	60.40	59.47	60.36	1,870,266	59.935	-0.21%
2019-07-05	0	71.55	71.45	71.55	71.40	71.75	764,892	54,725,209	71.546	60.48	60.40	60.48	60.36	60.65	904,841	60.480	0.21%
2019-07-04	0	71.40	71.40	71.45	71.20	71.70	1,374,793	98,273,297	71.482	60.36	60.36	60.40	60.19	60.61	1,626,332	60.426	1.06%
2019-07-03	0	70.65	70.60	70.65	70.50	71.20	1,184,990	83,900,934	70.803	59.72	59.68	59.72	59.60	60.19	1,401,802	59.852	1.07%
2019-07-02	0	69.90	69.90	69.95	69.70	70.60	815,384	57,243,671	70.205	59.09	59.09	59.13	58.92	59.68	964,571	59.346	0.22%
2019-06-28	0	69.75	69.75	69.80	69.40	70.50	673,747	47,062,288	69.852	58.96	58.96	59.00	58.67	59.60	797,019	59.048	-0.78%
2019-06-27	0	70.30	70.30	70.35	69.40	70.30	1,400,470	97,935,690	69.931	59.43	59.43	59.47	58.67	59.43	1,656,707	59.115	1.44%
2019-06-26	0	69.30	69.25	69.30	69.05	69.70	590,124	40,965,419	69.418	58.58	58.54	58.58	58.37	58.92	698,096	58.682	0.95%
2019-06-25	0	68.65	68.65	68.70	68.30	69.10	522,837	35,872,794	68.612	58.03	58.03	58.07	57.74	58.41	618,498	58.000	-0.65%
2019-06-24	0	69.10	69.05	69.10	69.00	69.80	849,175	58,905,752	69.368	58.41	58.37	58.41	58.33	59.00	1,004,545	58.639	-0.72%
2019-06-21	0	69.60	69.60	69.65	69.00	70.20	1,166,338	81,159,947	69.585	58.84	58.84	58.88	58.33	59.34	1,379,737	58.823	-0.93%
2019-06-20	0	70.25	70.10	70.25	70.00	70.45	1,157,750	81,321,030	70.241	59.38	59.26	59.38	59.17	59.55	1,369,578	59.377	1.30%
2019-06-19	0	69.35	69.25	69.35	69.20	70.10	1,660,435	115,735,322	69.702	58.62	58.54	58.62	58.50	59.26	1,964,237	58.921	2.59%
2019-06-18	0	67.60	67.55	67.65	67.05	67.80	458,803	30,979,197	67.522	57.14	57.10	57.19	56.68	57.31	542,748	57.078	0.30%
2019-06-17	0	67.40	67.30	67.40	66.80	67.65	771,557	51,890,075	67.254	56.98	56.89	56.98	56.47	57.19	912,725	56.852	-0.22%
2019-06-14	0	67.55	67.50	67.55	67.10	68.25	641,992	43,384,687	67.578	57.10	57.06	57.10	56.72	57.69	759,454	57.126	-0.37%
2019-06-13	0	67.80	67.80	67.85	67.40	68.60	990,575	67,191,783	67.831	57.31	57.31	57.36	56.98	57.99	1,171,816	57.340	-1.31%
2019-06-12	0	68.70	68.70	68.80	68.50	70.00	1,211,121	83,442,438	68.897	58.07	58.07	58.16	57.91	59.17	1,432,714	58.241	-2.62%
2019-06-11	0	70.55	70.50	70.55	69.90	70.65	1,708,701	120,050,266	70.258	59.64	59.60	59.64	59.09	59.72	2,021,334	59.392	1.88%
2019-06-10	0	69.25	69.20	69.25	68.50	69.40	1,354,560	93,362,447	68.925	58.54	58.50	58.54	57.91	58.67	1,602,397	58.264	1.84%
2019-06-06	0	68.00	68.00	68.05	66.95	68.20	924,728	62,675,603	67.777	57.48	57.48	57.52	56.60	57.65	1,093,921	57.294	-0.07%
2019-06-05	0	68.05	68.05	68.10	67.00	68.20	911,574	61,796,779	67.791	57.52	57.52	57.57	56.64	57.65	1,078,360	57.306	1.11%
2019-06-04	0	67.30	67.30	67.40	66.25	67.55	1,346,832	89,969,186	66.801	56.89	56.89	56.98	56.00	57.10	1,593,255	56.469	0.30%
2019-06-03	0	67.10	67.00	67.10	66.75	67.80	905,093	60,800,123	67.176	56.72	56.64	56.72	56.43	57.31	1,070,694	56.786	-1.18%
2019-05-31	0	67.90	67.80	67.90	67.60	68.25	818,752	55,704,415	68.036	57.40	57.31	57.40	57.14	57.69	968,555	57.513	0.00%
2019-05-30	0	67.90	67.90	67.95	67.05	68.20	937,382	63,460,734	67.700	57.40	57.40	57.44	56.68	57.65	1,108,890	57.229	0.30%
2019-05-29	0	67.70	67.70	67.75	67.50	68.50	775,869	52,681,282	67.900	57.23	57.23	57.27	57.06	57.91	917,826	57.398	-0.59%
2019-05-28	0	68.10	68.10	68.15	67.70	68.30	537,006	36,570,591	68.101	57.57	57.57	57.61	57.23	57.74	635,259	57.568	0.22%
2019-05-27	0	67.95	67.85	67.95	67.30	68.30	849,879	57,540,361	67.704	57.44	57.36	57.44	56.89	57.74	1,005,377	57.233	-0.22%
2019-05-24	0	68.10	67.95	68.10	67.10	68.15	556,700	37,644,238	67.620	57.57	57.44	57.57	56.72	57.61	658,557	57.162	0.52%
2019-05-23	0	67.75	67.65	67.75	67.05	68.30	1,095,950	74,207,452	67.711	57.27	57.19	57.27	56.68	57.74	1,296,471	57.238	-1.38%
2019-05-22	0	68.70	68.60	68.70	68.25	68.90	445,942	30,565,474	68.541	58.07	57.99	58.07	57.69	58.24	527,534	57.940	0.59%
2019-05-21	0	68.30	68.30	68.35	67.20	68.70	611,097	41,654,603	68.164	57.74	57.74	57.78	56.81	58.07	722,907	57.621	1.26%
2019-05-20	0	67.45	67.45	67.50	66.80	67.85	2,113,806	141,959,281	67.158	57.02	57.02	57.06	56.47	57.36	2,500,559	56.771	-1.60%
2019-05-17	0	68.55	68.55	68.70	68.30	69.40	1,640,606	113,021,567	68.890	57.95	57.95	58.07	57.74	58.67	1,940,780	58.235	0.51%
2019-05-16	0	68.20	68.20	68.30	67.85	68.90	930,114	63,509,070	68.281	57.65	57.65	57.74	57.36	58.24	1,100,293	57.720	-0.58%
2019-05-15	0	68.60	68.60	68.65	68.10	69.05	859,297	58,989,807	68.649	57.99	57.99	58.03	57.57	58.37	1,016,519	58.031	0.66%
2019-05-14	0	68.15	68.15	68.25	67.40	68.40	1,574,952	107,116,868	68.013	57.61	57.61	57.69	56.98	57.82	1,863,114	57.493	-2.22%
2019-05-10	0	69.70	69.60	69.70	68.65	70.25	1,826,034	127,097,921	69.603	58.92	58.84	58.92	58.03	59.38	2,160,135	58.838	1.01%
2019-05-09	0	69.00	68.95	69.00	68.65	70.30	1,994,170	137,845,053	69.124	58.33	58.29	58.33	58.03	59.43	2,359,034	58.433	-2.40%
2019-05-08	0	70.70	70.70	70.75	69.95	70.80	1,690,028	119,290,437	70.585	59.77	59.77	59.81	59.13	59.85	1,999,244	59.668	-1.12%
2019-05-07	0	71.50	71.50	71.55	70.80	72.05	1,998,956	142,813,500	71.444	60.44	60.44	60.48	59.85	60.91	2,364,696	60.394	0.42%
2019-05-06	0	71.20	71.20	71.25	70.30	71.30	2,952,979	209,169,520	70.833	60.19	60.19	60.23	59.43	60.27	3,493,272	59.878	-2.67%
2019-05-03	0	73.15	73.10	73.15	72.30	73.40	2,340,864	170,691,476	72.918	61.84	61.79	61.84	61.12	62.05	2,769,161	61.640	-0.34%
2019-05-02	0	73.40	73.40	73.45	72.50	73.50	4,632,249	338,375,941	73.048	62.05	62.05	62.09	61.29	62.13	5,479,790	61.750	3.23%
2019-04-30	0	71.10	71.05	71.10	67.20	71.95	4,965,843	349,244,163	70.329	60.10	60.06	60.10	56.81	60.82	5,874,420	59.452	5.96%
2019-04-29	0	67.10	67.10	67.15	66.50	67.40	348,006	23,301,450	66.957	56.72	56.72	56.76	56.21	56.98	411,679	56.601	0.00%
2019-04-26	0	67.10	67.05	67.10	66.05	67.25	1,592,074	105,975,312	66.564	56.72	56.68	56.72	55.83	56.85	1,883,368	56.269	0.83%
2019-04-25	0	66.55	66.50	66.55	66.55	67.35	1,176,208	78,733,825	66.939	56.26	56.21	56.26	56.26	56.93	1,391,413	56.586	-1.63%
2019-04-24	0	67.65	67.60	67.65	67.40	68.70	1,329,601	90,259,349	67.885	57.19	57.14	57.19	56.98	58.07	1,572,872	57.385	-1.74%
2019-04-23	0	68.85	68.85	68.90	68.80	71.10	3,552,100	248,213,106	69.878	58.20	58.20	58.24	58.16	60.10	4,202,011	59.070	1.32%
2019-04-18	0	67.95	67.95	68.00	67.70	68.90	984,853	67,085,244	68.117	57.44	57.44	57.48	57.23	58.24	1,165,047	57.582	-1.81%
2019-04-17	0	69.20	69.20	69.25	68.55	69.25	548,249	37,768,283	68.889	58.50	58.50	58.54	57.95	58.54	648,560	58.234	0.36%
2019-04-16	0	68.95	68.90	68.95	68.55	69.25	531,391	36,597,862	68.872	58.29	58.24	58.29	57.95	58.54	628,617	58.220	0.07%
2019-04-15	0	68.90	68.85	68.90	68.50	69.70	2,086,274	144,487,268	69.256	58.24	58.20	58.24	57.91	58.92	2,467,990	58.545	2.45%
2019-04-12	0	67.25	67.20	67.25	66.50	67.40	1,408,493	94,519,681	67.107	56.85	56.81	56.85	56.21	56.98	1,666,198	56.728	1.36%
2019-04-11	0	66.35	66.35	66.40	65.95	66.70	919,794	60,967,915	66.284	56.09	56.09	56.13	55.75	56.38	1,088,084	56.032	0.38%
2019-04-10	0	66.10	66.05	66.10	65.75	66.70	516,443	34,169,277	66.163	55.88	55.83	55.88	55.58	56.38	610,934	55.930	-0.83%
2019-04-09	0	66.65	66.65	66.70	65.65	66.75	723,597	47,916,488	66.220	56.34	56.34	56.38	55.50	56.43	855,990	55.978	1.37%
2019-04-08	0	65.75	65.75	65.80	65.25	66.35	669,054	44,125,411	65.952	55.58	55.58	55.62	55.16	56.09	791,468	55.751	0.38%
2019-04-04	0	65.50	65.35	65.50	65.35	66.60	1,346,355	88,815,349	65.967	55.37	55.24	55.37	55.24	56.30	1,592,691	55.764	-0.76%
2019-04-03	0	66.00	66.00	66.05	64.25	66.00	4,149,055	270,292,917	65.146	55.79	55.79	55.83	54.31	55.79	4,908,188	55.070	4.85%
2019-04-02	0	62.95	62.95	63.00	62.20	63.00	1,371,452	85,917,249	62.647	53.21	53.21	53.26	52.58	53.26	1,622,380	52.958	1.94%
2019-04-01	0	61.75	61.75	61.80	60.70	61.75	1,172,309	71,616,442	61.090	52.20	52.20	52.24	51.31	52.20	1,386,801	51.641	1.81%
2019-03-29	0	60.65	60.60	60.65	59.60	60.80	620,853	37,638,176	60.623	51.27	51.23	51.27	50.38	51.40	734,448	51.247	0.50%
2019-03-28	0	60.35	60.35	60.40	60.30	60.70	860,961	52,092,799	60.505	51.02	51.02	51.06	50.97	51.31	1,018,487	51.147	0.08%
2019-03-27	0	60.30	60.30	60.35	59.85	60.40	875,486	52,632,907	60.119	50.97	50.97	51.02	50.59	51.06	1,035,670	50.820	-0.17%
2019-03-26	0	60.40	60.35	60.40	60.15	60.90	647,105	39,125,898	60.463	51.06	51.02	51.06	50.85	51.48	765,503	51.111	0.00%
2019-03-25	0	60.40	60.40	60.45	60.25	60.90	2,813,090	170,329,839	60.549	51.06	51.06	51.10	50.93	51.48	3,327,788	51.184	-3.44%
2019-03-22	0	62.55	62.55	62.60	62.00	63.10	728,127	45,381,334	62.326	52.88	52.88	52.92	52.41	53.34	861,349	52.686	-0.24%
2019-03-21	0	62.70	62.70	62.80	62.70	63.70	594,889	37,470,631	62.988	53.00	53.00	53.09	53.00	53.85	703,733	53.246	-1.10%
2019-03-20	0	63.40	63.35	63.40	63.10	64.15	585,962	37,103,519	63.321	53.59	53.55	53.59	53.34	54.23	693,173	53.527	-1.09%
2019-03-19	0	64.10	64.10	64.20	63.75	64.35	429,920	27,542,009	64.063	54.19	54.19	54.27	53.89	54.40	508,580	54.155	0.23%
2019-03-18	0	63.95	63.95	64.00	63.30	64.05	426,778	27,275,984	63.911	54.06	54.06	54.10	53.51	54.14	504,864	54.026	0.71%
2019-03-15	0	63.50	63.50	63.60	63.20	63.90	451,035	28,684,094	63.596	53.68	53.68	53.76	53.43	54.02	533,559	53.760	-0.47%
2019-03-14	0	63.80	63.65	63.80	63.20	63.80	862,693	54,769,309	63.486	53.93	53.81	53.93	53.43	53.93	1,020,536	53.667	1.75%
2019-03-13	0	62.70	62.55	62.70	62.40	63.30	509,282	31,888,227	62.614	53.00	52.88	53.00	52.75	53.51	602,463	52.930	-0.63%
2019-03-12	0	63.10	63.10	63.20	63.05	63.50	412,510	26,066,585	63.190	53.34	53.34	53.43	53.30	53.68	487,985	53.417	0.08%
2019-03-11	0	63.05	63.05	63.15	62.30	63.15	314,876	19,771,279	62.791	53.30	53.30	53.38	52.66	53.38	372,487	53.079	-0.08%
2019-03-08	0	63.10	63.10	63.15	62.90	63.75	651,735	41,142,081	63.127	53.34	53.34	53.38	53.17	53.89	770,980	53.363	-0.71%
2019-03-07	0	63.55	63.50	63.60	63.40	64.05	372,892	23,746,490	63.682	53.72	53.68	53.76	53.59	54.14	441,118	53.832	-0.31%
2019-03-06	0	63.75	63.70	64.00	63.40	64.05	1,120,082	71,251,013	63.612	53.89	53.85	54.10	53.59	54.14	1,325,018	53.774	1.23%
2019-03-05	0	64.15	64.15	64.20	63.75	64.30	822,760	52,685,564	64.035	53.23	53.23	53.27	52.90	53.36	991,495	53.138	-0.08%
2019-03-04	0	64.20	64.10	64.20	63.55	64.50	1,026,709	65,935,035	64.220	53.27	53.19	53.27	52.73	53.52	1,237,270	53.291	1.82%
2019-03-01	0	63.05	63.55	63.60	62.80	63.60	1,766,004	111,347,110	63.050	52.32	52.73	52.78	52.11	52.78	2,128,183	52.320	0.08%
2019-02-28	0	63.00	62.95	63.00	62.65	63.40	1,270,458	80,124,173	63.067	52.28	52.24	52.28	51.99	52.61	1,531,008	52.334	-1.41%
2019-02-27	0	63.90	63.90	63.95	63.65	64.30	1,179,518	75,490,375	64.001	53.03	53.03	53.07	52.82	53.36	1,421,418	53.109	-0.93%
2019-02-26	0	64.50	64.45	64.50	62.95	64.85	1,857,414	119,482,137	64.327	53.52	53.48	53.52	52.24	53.81	2,238,339	53.380	2.38%
2019-02-25	0	63.00	62.95	63.00	62.50	63.60	1,792,463	113,080,743	63.087	52.28	52.24	52.28	51.86	52.78	2,160,068	52.351	-0.63%
2019-02-22	0	63.40	63.40	63.55	62.95	63.80	745,412	47,197,694	63.318	52.61	52.61	52.73	52.24	52.94	898,284	52.542	-0.08%
2019-02-21	0	63.45	63.45	63.75	63.10	63.95	847,126	53,934,897	63.668	52.65	52.65	52.90	52.36	53.07	1,020,858	52.833	-0.55%
2019-02-20	0	63.80	63.70	63.80	63.00	63.80	649,920	41,324,719	63.584	52.94	52.86	52.94	52.28	52.94	783,208	52.763	0.87%
2019-02-19	0	63.25	63.25	63.45	63.20	64.15	551,130	35,048,868	63.595	52.49	52.49	52.65	52.44	53.23	664,158	52.772	-1.86%
2019-02-18	0	64.45	64.30	64.50	63.85	64.80	639,833	41,208,608	64.405	53.48	53.36	53.52	52.98	53.77	771,052	53.445	2.30%
2019-02-15	0	63.00	63.00	63.10	63.00	64.00	604,564	38,198,367	63.183	52.28	52.28	52.36	52.28	53.11	728,550	52.431	-2.10%
2019-02-14	0	64.35	64.30	64.40	63.60	64.40	324,038	20,738,652	64.001	53.40	53.36	53.44	52.78	53.44	390,493	53.109	-0.08%
2019-02-13	0	64.40	64.30	64.45	63.50	64.65	969,356	62,110,079	64.074	53.44	53.36	53.48	52.69	53.65	1,168,155	53.169	1.42%
2019-02-12	0	63.50	63.50	63.55	63.05	63.65	537,445	34,080,748	63.413	52.69	52.69	52.73	52.32	52.82	647,666	52.621	0.47%
2019-02-11	0	63.20	63.00	63.20	62.80	63.50	550,258	34,689,734	63.043	52.44	52.28	52.44	52.11	52.69	663,107	52.314	-0.55%
2019-02-08	0	63.55	63.50	63.65	63.50	64.10	194,159	12,379,498	63.760	52.73	52.69	52.82	52.69	53.19	233,978	52.909	-0.63%
2019-02-04	0	63.95	63.90	64.00	63.65	64.15	131,439	8,393,847	63.861	53.07	53.03	53.11	52.82	53.23	158,395	52.993	0.39%
2019-02-01	0	63.70	63.65	63.70	63.10	64.10	596,748	37,932,998	63.566	52.86	52.82	52.86	52.36	53.19	719,131	52.748	-1.16%
2019-01-31	0	64.45	64.45	64.65	64.40	65.30	558,115	36,211,505	64.882	53.48	53.48	53.65	53.44	54.19	672,575	53.840	-0.46%
2019-01-30	0	64.75	64.70	64.75	63.95	64.80	261,187	16,806,032	64.345	53.73	53.69	53.73	53.07	53.77	314,752	53.394	0.15%
2019-01-29	0	64.65	64.60	64.65	64.00	65.00	461,778	29,778,589	64.487	53.65	53.61	53.65	53.11	53.94	556,481	53.512	0.39%
2019-01-28	0	64.40	64.35	64.40	64.30	66.00	375,905	24,343,522	64.760	53.44	53.40	53.44	53.36	54.77	452,997	53.739	-0.08%
2019-01-25	0	64.45	64.45	64.50	63.50	64.50	674,383	43,343,001	64.271	53.48	53.48	53.52	52.69	53.52	812,688	53.333	0.39%
2019-01-24	0	64.20	64.10	64.20	63.50	64.30	1,228,841	78,711,047	64.053	53.27	53.19	53.27	52.69	53.36	1,480,856	53.152	2.31%
2019-01-23	0	62.75	62.65	62.75	62.60	63.10	756,256	47,534,226	62.855	52.07	51.99	52.07	51.95	52.36	911,352	52.158	0.56%
2019-01-22	0	62.40	62.30	62.45	61.90	62.80	656,048	41,046,961	62.567	51.78	51.70	51.82	51.37	52.11	790,593	51.919	0.24%
2019-01-21	0	62.25	62.15	62.25	62.10	62.60	495,893	30,953,545	62.420	51.66	51.57	51.66	51.53	51.95	597,593	51.797	0.81%
2019-01-18	0	61.75	61.65	61.75	61.50	62.00	327,202	20,217,005	61.788	51.24	51.16	51.24	51.03	51.45	394,306	51.272	1.23%
2019-01-17	0	61.00	61.00	61.05	61.00	62.20	580,201	35,646,960	61.439	50.62	50.62	50.66	50.62	51.61	699,191	50.983	-1.77%
2019-01-16	0	62.10	61.95	62.10	61.35	62.10	235,157	14,542,752	61.843	51.53	51.41	51.53	50.91	51.53	283,384	51.318	0.49%
2019-01-15	0	61.80	61.70	62.00	61.50	62.40	935,935	58,203,683	62.188	51.28	51.20	51.45	51.03	51.78	1,127,880	51.605	0.98%
2019-01-14	0	61.20	61.20	61.25	61.00	61.90	318,995	19,527,266	61.215	50.78	50.78	50.83	50.62	51.37	384,416	50.797	-1.61%
2019-01-11	0	62.20	61.95	62.25	61.75	62.30	1,171,681	72,666,002	62.019	51.61	51.41	51.66	51.24	51.70	1,411,974	51.464	2.30%
2019-01-10	0	60.80	60.80	60.85	60.80	61.65	324,868	19,809,431	60.977	50.45	50.45	50.49	50.45	51.16	391,493	50.600	-1.94%
2019-01-09	0	62.00	61.95	62.00	61.30	62.15	2,550,458	157,462,370	61.739	51.45	51.41	51.45	50.87	51.57	3,073,515	51.232	4.03%
2019-01-08	0	59.60	59.50	59.60	59.50	60.05	521,470	31,112,764	59.664	49.46	49.37	49.46	49.37	49.83	628,415	49.510	-1.00%
2019-01-07	0	60.20	60.15	60.20	59.90	60.80	1,550,993	93,386,075	60.211	49.96	49.91	49.96	49.71	50.45	1,869,076	49.964	2.64%
2019-01-04	0	58.65	58.60	58.80	57.80	58.80	1,041,084	60,644,650	58.251	48.67	48.63	48.79	47.96	48.79	1,254,593	48.338	-1.01%
2019-01-03	0	59.25	59.20	59.25	58.55	59.55	416,016	24,526,659	58.956	49.17	49.13	49.17	48.59	49.42	501,334	48.923	-0.25%
2019-01-02	0	59.40	59.40	59.45	59.25	60.80	965,186	57,880,181	59.968	49.29	49.29	49.33	49.17	50.45	1,163,130	49.762	-0.08%
2018-12-31	0	59.45	59.45	59.50	59.40	60.00	413,671	24,651,085	59.591	49.33	49.33	49.37	49.29	49.79	498,508	49.450	2.15%
2018-12-28	0	58.20	58.10	58.20	57.95	58.50	197,829	11,501,140	58.137	48.30	48.21	48.30	48.09	48.54	238,400	48.243	-0.17%
2018-12-27	0	58.30	58.30	58.50	58.10	58.95	423,235	24,804,163	58.606	48.38	48.38	48.54	48.21	48.92	510,034	48.632	0.95%
2018-12-24	0	57.75	57.70	57.75	57.70	58.40	220,948	12,810,147	57.978	47.92	47.88	47.92	47.88	48.46	266,261	48.111	0.00%
2018-12-21	0	57.75	57.75	58.00	57.15	58.20	600,302	34,654,316	57.728	47.92	47.92	48.13	47.42	48.30	723,414	47.904	0.61%
2018-12-20	0	57.40	57.35	57.40	57.30	58.25	291,085	16,752,469	57.552	47.63	47.59	47.63	47.55	48.34	350,782	47.758	-1.54%
2018-12-19	0	58.30	58.15	58.20	58.20	59.50	154,696	9,032,446	58.388	48.38	48.25	48.30	48.30	49.37	186,422	48.452	0.17%
2018-12-18	0	58.20	58.10	58.30	58.10	58.65	760,287	44,318,676	58.292	48.30	48.21	48.38	48.21	48.67	916,209	48.372	-2.27%
2018-12-17	0	59.55	59.40	59.60	59.05	59.70	399,314	23,729,361	59.425	49.42	49.29	49.46	49.00	49.54	481,207	49.312	0.85%
2018-12-14	0	59.05	59.00	59.05	59.00	60.60	275,480	16,368,701	59.419	49.00	48.96	49.00	48.96	50.29	331,976	49.307	-2.72%
2018-12-13	0	60.70	60.45	60.75	60.00	60.90	1,039,630	62,840,319	60.445	50.37	50.16	50.41	49.79	50.54	1,252,841	50.158	4.03%
2018-12-12	0	58.35	58.25	58.35	58.05	58.75	507,531	29,585,131	58.292	48.42	48.34	48.42	48.17	48.75	611,617	48.372	0.34%
2018-12-11	0	58.15	58.05	58.15	57.80	58.70	902,255	52,229,178	57.887	48.25	48.17	48.25	47.96	48.71	1,087,293	48.036	-0.51%
2018-12-10	0	58.45	58.10	58.45	57.90	58.85	1,689,591	99,679,083	58.996	48.50	48.21	48.50	48.05	48.83	2,036,099	48.956	-0.93%
2018-12-07	0	59.00	58.90	59.00	58.85	59.40	777,126	45,965,764	59.148	48.96	48.88	48.96	48.83	49.29	936,502	49.082	-1.42%
2018-12-06	0	59.85	59.80	59.85	59.05	60.30	1,178,243	70,094,287	59.491	49.66	49.62	49.66	49.00	50.04	1,419,881	49.366	-0.91%
2018-12-05	0	60.40	60.35	60.40	60.10	60.70	1,455,608	87,838,777	60.345	50.12	50.08	50.12	49.87	50.37	1,754,129	50.075	-3.05%
2018-12-04	0	62.30	62.15	62.40	62.00	62.70	361,201	22,472,336	62.216	51.70	51.57	51.78	51.45	52.03	435,277	51.628	0.08%
2018-12-03	0	62.25	62.25	62.30	61.70	62.50	632,636	39,408,632	62.293	51.66	51.66	51.70	51.20	51.86	762,379	51.692	1.38%
2018-11-30	0	61.40	61.40	61.45	61.25	62.05	357,340	21,970,535	61.484	50.95	50.95	50.99	50.83	51.49	430,625	51.020	-0.49%
2018-11-29	0	61.70	61.75	61.80	61.50	62.10	783,863	48,347,941	61.679	51.20	51.24	51.28	51.03	51.53	944,621	51.182	1.31%
2018-11-28	0	60.90	60.85	60.90	60.55	61.50	1,200,557	73,153,959	60.933	50.54	50.49	50.54	50.25	51.03	1,446,772	50.564	-2.25%
2018-11-27	0	62.30	62.30	62.40	61.30	62.40	686,076	42,389,475	61.785	51.70	51.70	51.78	50.87	51.78	826,779	51.271	1.88%
2018-11-26	0	61.15	61.05	61.15	59.95	61.20	697,464	42,354,442	60.726	50.74	50.66	50.74	49.75	50.78	840,502	50.392	1.58%
2018-11-23	0	60.20	60.15	60.20	60.10	60.95	570,053	34,485,451	60.495	49.96	49.91	49.96	49.87	50.58	686,962	50.200	-1.47%
2018-11-22	0	61.10	61.05	61.10	59.00	61.30	1,439,282	86,953,246	60.414	50.70	50.66	50.70	48.96	50.87	1,734,455	50.133	4.89%
2018-11-21	0	58.25	58.60	58.65	57.90	58.60	1,349,504	78,533,035	58.194	48.34	48.63	48.67	48.05	48.63	1,626,265	48.290	-2.43%
2018-11-20	0	59.70	59.70	59.80	59.50	60.30	762,889	45,663,179	59.856	49.54	49.54	49.62	49.37	50.04	919,345	49.669	0.00%
2018-11-19	0	59.70	59.60	59.80	59.35	60.00	355,472	21,221,329	59.699	49.54	49.46	49.62	49.25	49.79	428,374	49.539	-0.50%
2018-11-16	0	60.00	59.95	60.00	59.65	60.25	279,306	16,742,523	59.943	49.79	49.75	49.79	49.50	50.00	336,587	49.742	0.17%
2018-11-15	0	59.90	59.85	59.90	59.35	60.00	534,859	31,949,243	59.734	49.71	49.66	49.71	49.25	49.79	644,550	49.568	1.44%
2018-11-14	0	59.05	59.00	59.05	58.50	59.80	2,526,286	148,499,508	58.782	49.00	48.96	49.00	48.54	49.62	3,044,386	48.778	2.07%
2018-11-13	0	57.85	57.75	58.10	56.60	58.00	597,217	34,212,048	57.286	48.00	47.92	48.21	46.97	48.13	719,696	47.537	-0.34%
2018-11-12	0	58.05	58.05	58.20	57.20	58.65	707,466	41,263,846	58.326	48.17	48.17	48.30	47.47	48.67	852,556	48.400	0.26%
2018-11-09	0	57.90	58.00	58.30	57.85	59.00	774,246	45,221,832	58.408	48.05	48.13	48.38	48.00	48.96	933,031	48.468	-0.60%
2018-11-08	0	58.25	58.30	58.35	58.05	59.30	1,139,597	66,837,635	58.650	48.34	48.38	48.42	48.17	49.21	1,373,310	48.669	0.60%
2018-11-07	0	57.90	57.90	57.95	57.80	58.50	655,113	37,998,253	58.003	48.05	48.05	48.09	47.96	48.54	789,466	48.132	-1.28%
2018-11-06	0	58.65	58.65	58.70	58.10	59.20	736,776	43,049,046	58.429	48.67	48.67	48.71	48.21	49.13	887,877	48.485	-0.42%
2018-11-05	0	58.90	58.75	58.90	58.30	59.25	1,911,838	112,407,287	58.795	48.88	48.75	48.88	48.38	49.17	2,303,925	48.789	1.46%
2018-11-02	0	58.05	58.15	58.20	56.40	58.40	2,396,981	138,104,633	57.616	48.17	48.25	48.30	46.80	48.46	2,888,563	47.811	4.78%
2018-11-01	0	55.40	55.40	55.45	55.05	55.80	1,103,746	61,261,190	55.503	45.97	45.97	46.01	45.68	46.30	1,330,106	46.057	1.37%
2018-10-31	0	54.65	54.50	54.55	52.80	55.30	1,389,017	75,161,817	54.112	45.35	45.23	45.27	43.81	45.89	1,673,882	44.903	1.49%
2018-10-30	0	53.85	53.55	54.05	53.20	54.05	1,180,716	63,353,304	53.657	44.69	44.44	44.85	44.15	44.85	1,422,862	44.525	0.94%
2018-10-29	0	53.35	53.25	53.30	52.50	53.50	572,123	30,368,990	53.081	44.27	44.19	44.23	43.57	44.40	689,456	44.048	2.30%
2018-10-26	0	52.15	52.15	52.25	52.00	52.85	1,363,492	71,344,455	52.325	43.28	43.28	43.36	43.15	43.86	1,643,122	43.420	-1.88%
2018-10-25	0	53.15	53.10	53.15	52.10	53.20	1,507,277	79,460,908	52.718	44.10	44.06	44.10	43.23	44.15	1,816,395	43.746	-0.28%
2018-10-24	0	53.30	53.25	53.30	53.25	54.90	1,507,000	81,474,714	54.064	44.23	44.19	44.23	44.19	45.56	1,816,061	44.863	-2.02%
2018-10-23	0	54.40	54.30	54.35	54.35	55.95	2,096,503	114,786,091	54.751	45.14	45.06	45.10	45.10	46.43	2,526,462	45.434	-3.20%
2018-10-22	0	56.20	56.15	56.20	56.00	56.95	988,186	55,733,335	56.400	46.64	46.59	46.64	46.47	47.26	1,190,847	46.801	0.18%
2018-10-19	0	56.10	56.05	56.10	55.95	56.70	1,561,144	87,776,882	56.226	46.55	46.51	46.55	46.43	47.05	1,881,309	46.657	-2.86%
2018-10-18	0	57.75	57.75	57.85	57.25	58.50	932,084	53,767,417	57.685	47.92	47.92	48.00	47.51	48.54	1,123,239	47.868	-1.53%
2018-10-16	0	58.65	58.50	58.70	57.75	58.85	566,039	33,048,853	58.386	48.67	48.54	48.71	47.92	48.83	682,124	48.450	1.47%
2018-10-15	0	57.80	57.75	57.80	57.70	58.60	566,017	32,864,532	58.063	47.96	47.92	47.96	47.88	48.63	682,098	48.182	-2.03%
2018-10-12	0	59.00	58.95	59.00	57.90	59.50	884,223	52,086,852	58.907	48.96	48.92	48.96	48.05	49.37	1,065,563	48.882	0.25%
2018-10-11	0	58.85	58.85	59.00	58.50	59.70	1,601,837	94,208,331	58.813	48.83	48.83	48.96	48.54	49.54	1,930,348	48.804	-2.57%
2018-10-10	0	60.40	60.30	60.40	60.00	61.20	1,689,610	102,241,357	60.512	50.12	50.04	50.12	49.79	50.78	2,036,121	50.214	-1.06%
2018-10-09	0	61.05	60.80	61.00	60.50	61.10	1,349,449	82,169,541	60.891	50.66	50.45	50.62	50.20	50.70	1,626,199	50.529	-1.21%
2018-10-08	0	61.80	61.80	61.85	61.60	62.50	958,842	59,389,101	61.938	51.28	51.28	51.32	51.12	51.86	1,155,485	51.398	-1.59%
2018-10-05	0	62.80	62.75	62.85	62.50	63.45	574,654	36,135,286	62.882	52.11	52.07	52.15	51.86	52.65	692,506	52.180	-0.95%
2018-10-04	0	63.40	63.35	63.45	63.05	63.50	369,293	23,349,149	63.227	52.61	52.57	52.65	52.32	52.69	445,029	52.467	0.63%
2018-10-03	0	63.00	62.95	63.00	62.20	63.00	441,300	27,660,445	62.679	52.28	52.24	52.28	51.61	52.28	531,803	52.013	0.80%
2018-10-02	0	62.50	62.50	62.55	62.10	63.85	1,991,564	124,437,368	62.482	51.86	51.86	51.91	51.53	52.98	2,400,001	51.849	-3.85%
2018-09-28	0	65.00	65.00	65.05	65.00	65.75	508,037	33,238,509	65.425	53.94	53.94	53.98	53.94	54.56	612,227	54.291	-0.08%
2018-09-27	0	65.05	64.90	65.05	64.80	65.75	732,193	47,688,151	65.131	53.98	53.86	53.98	53.77	54.56	882,354	54.047	-0.46%
2018-09-26	0	65.35	65.25	65.35	64.65	66.00	760,684	49,823,700	65.499	54.23	54.15	54.23	53.65	54.77	916,688	54.352	0.15%
2018-09-24	0	65.25	65.25	65.45	65.05	66.00	364,977	23,845,640	65.335	54.15	54.15	54.31	53.98	54.77	439,828	54.216	-1.21%
2018-09-21	0	66.05	66.00	66.15	65.75	66.45	2,496,453	164,806,677	66.016	54.81	54.77	54.89	54.56	55.14	3,008,435	54.782	1.07%
2018-09-20	0	65.35	65.30	65.35	63.70	65.40	5,002,855	319,032,025	63.770	54.23	54.19	54.23	52.86	54.27	6,028,859	52.917	4.56%
2018-09-19	0	62.50	62.35	62.50	61.80	62.55	2,618,586	162,291,150	61.977	51.86	51.74	51.86	51.28	51.91	3,155,615	51.429	-0.32%
2018-09-18	0	62.70	62.70	62.75	62.30	63.05	406,664	25,474,613	62.643	52.03	52.03	52.07	51.70	52.32	490,064	51.982	-0.56%
2018-09-17	0	63.05	63.00	63.05	62.60	63.45	400,788	25,227,098	62.944	52.32	52.28	52.32	51.95	52.65	482,983	52.232	-0.63%
2018-09-14	0	63.45	63.45	63.50	63.00	63.80	435,620	27,667,965	63.514	52.65	52.65	52.69	52.28	52.94	524,959	52.705	0.24%
2018-09-13	0	63.30	63.25	63.30	62.50	63.35	678,877	42,692,184	62.886	52.53	52.49	52.53	51.86	52.57	818,104	52.184	0.32%
2018-09-12	0	63.10	63.10	63.15	62.45	63.30	603,544	37,952,396	62.883	52.36	52.36	52.40	51.82	52.53	727,321	52.181	0.24%
2018-09-11	0	62.95	62.95	63.05	62.65	63.40	540,906	34,046,722	62.944	52.24	52.24	52.32	51.99	52.61	651,837	52.232	0.08%
2018-09-10	0	62.90	62.90	63.00	62.15	63.30	764,463	47,974,561	62.756	52.20	52.20	52.28	51.57	52.53	921,242	52.076	-0.16%
2018-09-07	0	63.00	63.00	63.05	62.70	63.55	833,081	52,518,416	63.041	52.28	52.28	52.32	52.03	52.73	1,003,932	52.313	-0.87%
2018-09-06	0	63.55	63.40	63.60	63.25	64.20	553,541	35,158,650	63.516	52.73	52.61	52.78	52.49	53.27	667,063	52.707	0.16%
2018-09-05	0	63.45	63.40	63.45	63.30	64.20	898,836	57,245,773	63.689	52.65	52.61	52.65	52.53	53.27	1,083,173	52.850	-2.01%
2018-09-04	0	64.75	64.60	64.75	63.80	64.90	656,135	42,257,107	64.403	53.73	53.61	53.73	52.94	53.86	790,698	53.443	0.78%
2018-09-03	0	64.25	64.25	64.35	63.50	64.50	624,792	39,929,266	63.908	53.32	53.32	53.40	52.69	53.52	752,927	53.032	0.08%
2018-08-31	0	64.20	64.10	64.20	64.00	64.80	734,679	47,302,198	64.385	53.27	53.19	53.27	53.11	53.77	885,350	53.428	-1.00%
2018-08-30	0	64.85	64.60	64.80	64.60	65.60	1,193,683	77,587,992	64.999	53.81	53.61	53.77	53.61	54.44	1,438,488	53.937	-1.14%
2018-08-29	0	65.60	65.60	65.75	65.55	66.70	678,219	44,781,797	66.029	54.44	54.44	54.56	54.39	55.35	817,311	54.792	-1.06%
2018-08-28	0	66.30	66.30	66.50	66.10	67.00	701,326	46,684,064	66.565	55.02	55.02	55.18	54.85	55.60	845,157	55.237	0.08%
2018-08-27	0	66.25	66.15	66.25	65.50	66.40	444,658	29,379,198	66.071	54.98	54.89	54.98	54.35	55.10	535,850	54.827	0.99%
2018-08-24	0	65.60	65.50	65.55	65.00	65.80	498,437	32,597,067	65.399	54.44	54.35	54.39	53.94	54.60	600,658	54.269	0.08%
2018-08-23	0	65.55	65.25	65.50	65.20	65.80	431,967	28,268,130	65.440	54.39	54.15	54.35	54.10	54.60	520,556	54.304	-0.15%
2018-08-22	0	65.65	65.65	65.70	65.10	65.70	346,875	22,706,839	65.461	54.48	54.48	54.52	54.02	54.52	418,013	54.321	0.69%
2018-08-21	0	65.20	65.20	65.25	65.00	65.80	638,726	41,764,821	65.388	54.10	54.10	54.15	53.94	54.60	769,718	54.260	-0.46%
2018-08-20	0	65.50	65.35	65.50	64.50	65.55	881,262	57,302,857	65.024	54.35	54.23	54.35	53.52	54.39	1,061,994	53.958	0.69%
2018-08-17	0	65.05	65.00	65.10	64.90	65.60	695,402	45,361,137	65.230	53.98	53.94	54.02	53.86	54.44	838,018	54.129	0.31%
2018-08-16	0	64.85	64.80	64.85	64.60	66.00	1,981,491	128,950,765	65.078	53.81	53.77	53.81	53.61	54.77	2,387,862	54.003	-2.33%
2018-08-15	0	66.40	66.35	66.40	66.25	66.95	1,856,414	123,336,209	66.438	55.10	55.06	55.10	54.98	55.56	2,237,134	55.131	-2.21%
2018-08-14	0	67.90	67.80	67.90	67.10	67.90	616,770	41,550,647	67.368	56.34	56.26	56.34	55.68	56.34	743,259	55.903	0.30%
2018-08-13	0	67.70	67.60	67.65	67.35	68.50	1,853,194	125,832,300	67.900	56.18	56.10	56.14	55.89	56.84	2,233,254	56.345	-1.88%
2018-08-10	0	69.00	68.95	69.00	68.85	70.10	846,277	58,579,882	69.221	57.26	57.22	57.26	57.13	58.17	1,019,835	57.441	-0.58%
2018-08-09	0	69.40	69.35	69.50	69.15	70.05	1,033,196	71,846,711	69.538	57.59	57.55	57.67	57.38	58.13	1,245,088	57.704	-0.64%
2018-08-08	0	69.85	69.75	69.85	69.35	70.00	593,851	41,270,233	69.496	57.96	57.88	57.96	57.55	58.09	715,640	57.669	0.46%
2018-08-07	0	70.00	69.95	70.00	69.65	70.25	506,860	35,468,111	69.976	57.70	57.66	57.70	57.41	57.90	614,946	57.677	0.36%
2018-08-06	0	69.75	69.70	69.90	69.70	70.80	1,014,136	71,116,097	70.125	57.49	57.45	57.61	57.45	58.36	1,230,397	57.799	0.65%
2018-08-03	0	69.30	69.30	69.40	69.05	69.75	664,567	46,042,594	69.282	57.12	57.12	57.20	56.91	57.49	806,283	57.105	-0.07%
2018-08-02	0	69.35	69.35	69.40	69.30	70.50	1,329,805	92,616,346	69.647	57.16	57.16	57.20	57.12	58.11	1,613,381	57.405	-1.35%
2018-08-01	0	70.30	70.30	70.35	70.10	71.20	1,652,761	116,515,283	70.497	57.94	57.94	57.98	57.78	58.69	2,005,206	58.106	1.37%
2018-07-31	0	69.35	69.30	69.40	69.00	73.50	4,355,238	308,865,345	70.918	57.16	57.12	57.20	56.87	60.58	5,283,977	58.453	-3.81%
2018-07-30	0	72.10	72.05	72.15	71.70	72.55	1,002,305	72,307,786	72.141	59.43	59.39	59.47	59.10	59.80	1,216,043	59.462	0.56%
2018-07-27	0	71.70	71.80	71.85	71.00	71.90	574,887	41,130,582	71.546	59.10	59.18	59.22	58.52	59.26	697,480	58.970	0.49%
2018-07-26	0	71.35	71.35	71.40	70.45	71.40	785,964	55,628,967	70.778	58.81	58.81	58.85	58.07	58.85	953,568	58.338	-0.63%
2018-07-25	0	71.80	71.65	71.80	71.30	72.50	1,439,164	103,505,367	71.920	59.18	59.06	59.18	58.77	59.76	1,746,060	59.279	2.21%
2018-07-24	0	70.25	70.20	70.30	69.65	70.55	2,184,483	153,136,066	70.102	57.90	57.86	57.94	57.41	58.15	2,650,316	57.780	0.79%
2018-07-23	0	69.70	69.65	69.70	69.20	70.05	343,063	23,939,549	69.782	57.45	57.41	57.45	57.04	57.74	416,220	57.517	1.01%
2018-07-20	0	69.00	68.95	69.00	68.30	69.20	721,079	49,671,861	68.885	56.87	56.83	56.87	56.30	57.04	874,846	56.778	-0.79%
2018-07-19	0	69.55	69.40	69.55	69.00	69.70	581,581	40,345,674	69.372	57.33	57.20	57.33	56.87	57.45	705,601	57.179	0.65%
2018-07-18	0	69.10	69.00	69.05	68.85	70.00	1,203,663	83,430,769	69.314	56.95	56.87	56.91	56.75	57.70	1,460,340	57.131	-1.57%
2018-07-17	0	70.20	70.10	70.15	70.00	71.00	492,376	34,580,353	70.232	57.86	57.78	57.82	57.70	58.52	597,373	57.887	0.36%
2018-07-16	0	69.95	69.85	69.95	69.50	70.30	928,863	64,847,914	69.814	57.66	57.57	57.66	57.28	57.94	1,126,940	57.543	-0.14%
2018-07-13	0	70.05	70.05	70.10	70.00	70.75	1,913,653	134,678,087	70.377	57.74	57.74	57.78	57.70	58.31	2,321,733	58.008	-0.78%
2018-07-12	0	70.60	70.60	70.65	70.35	71.10	1,050,374	74,360,101	70.794	58.19	58.19	58.23	57.98	58.60	1,274,362	58.351	-0.42%
2018-07-11	0	70.90	70.90	70.95	70.50	71.50	997,028	70,798,814	71.010	58.44	58.44	58.48	58.11	58.93	1,209,641	58.529	-2.21%
2018-07-10	0	72.50	72.45	72.60	71.80	72.80	1,218,469	88,018,507	72.237	59.76	59.72	59.84	59.18	60.00	1,478,303	59.540	0.00%
2018-07-09	0	72.50	72.40	72.60	72.05	72.70	1,441,197	104,419,179	72.453	59.76	59.67	59.84	59.39	59.92	1,748,527	59.718	1.40%
2018-07-06	0	71.50	71.50	71.55	71.00	72.20	1,167,855	83,562,302	71.552	58.93	58.93	58.97	58.52	59.51	1,416,896	58.976	-0.56%
2018-07-05	0	71.90	71.80	71.90	71.10	72.15	1,493,904	107,217,614	71.770	59.26	59.18	59.26	58.60	59.47	1,812,474	59.155	0.56%
2018-07-04	0	71.50	71.45	71.50	70.90	71.90	450,915	32,195,996	71.401	58.93	58.89	58.93	58.44	59.26	547,071	58.852	-0.14%
2018-07-03	0	71.60	71.50	71.60	70.35	71.80	973,154	69,049,817	70.955	59.02	58.93	59.02	57.98	59.18	1,180,676	58.483	-1.78%
2018-06-29	0	72.90	72.60	72.95	71.45	72.95	409,052	29,584,169	72.324	60.09	59.84	60.13	58.89	60.13	496,281	59.612	2.03%
2018-06-28	0	71.45	71.50	71.55	70.70	71.70	868,076	61,864,207	71.266	58.89	58.93	58.97	58.27	59.10	1,053,190	58.740	0.56%
2018-06-27	0	71.05	71.00	71.20	70.75	72.50	1,825,531	130,540,613	71.508	58.56	58.52	58.69	58.31	59.76	2,214,819	58.940	-1.93%
2018-06-26	0	72.45	72.30	72.40	72.25	72.85	722,234	52,365,425	72.505	59.72	59.59	59.67	59.55	60.05	876,248	59.761	-1.09%
2018-06-25	0	73.25	73.00	73.25	72.80	73.80	640,425	46,842,955	73.144	60.38	60.17	60.38	60.00	60.83	776,993	60.287	-0.34%
2018-06-22	0	73.50	73.45	73.50	73.15	73.90	582,473	42,806,465	73.491	60.58	60.54	60.58	60.29	60.91	706,683	60.574	-0.27%
2018-06-21	0	73.70	73.60	73.70	73.50	74.80	949,676	70,403,896	74.135	60.75	60.66	60.75	60.58	61.65	1,152,191	61.104	-0.34%
2018-06-20	0	73.95	73.80	74.05	73.65	74.85	1,694,340	125,730,145	74.206	60.95	60.83	61.03	60.70	61.69	2,055,652	61.163	0.89%
2018-06-19	0	73.30	73.20	73.30	72.90	74.15	3,016,869	222,089,232	73.616	60.42	60.33	60.42	60.09	61.12	3,660,205	60.677	-2.79%
2018-06-15	0	75.40	75.35	75.40	75.35	76.95	1,308,155	99,460,420	76.031	62.15	62.11	62.15	62.11	63.42	1,587,114	62.667	-1.37%
2018-06-14	0	76.45	76.40	76.50	76.00	76.85	2,194,016	167,481,193	76.335	63.01	62.97	63.05	62.64	63.34	2,661,882	62.918	-0.84%
2018-06-13	0	77.10	77.05	77.15	77.00	77.85	1,107,004	85,685,959	77.403	63.55	63.51	63.59	63.47	64.17	1,343,069	63.799	-0.71%
2018-06-12	0	77.65	77.55	77.80	77.40	78.30	756,111	58,875,327	77.866	64.00	63.92	64.13	63.80	64.54	917,349	64.180	0.06%
2018-06-11	0	77.60	77.50	77.60	76.80	77.70	1,212,770	93,579,957	77.162	63.96	63.88	63.96	63.30	64.04	1,471,389	63.600	0.13%
2018-06-08	0	77.50	77.40	77.55	77.40	78.50	1,273,814	99,066,574	77.772	63.88	63.80	63.92	63.80	64.70	1,545,450	64.102	-1.65%
2018-06-07	0	78.80	78.70	78.80	78.20	78.80	1,454,096	114,237,317	78.562	64.95	64.87	64.95	64.46	64.95	1,764,177	64.754	1.68%
2018-06-06	0	77.50	77.45	77.50	77.40	78.35	1,476,375	114,911,851	77.834	63.88	63.84	63.88	63.80	64.58	1,791,207	64.153	-0.90%
2018-06-05	0	78.20	78.30	78.40	78.00	79.55	812,220	63,717,110	78.448	64.46	64.54	64.62	64.29	65.57	985,423	64.660	-1.57%
2018-06-04	0	79.45	79.25	79.35	78.45	79.60	1,047,205	82,992,113	79.251	65.49	65.32	65.40	64.66	65.61	1,270,518	65.321	1.47%
2018-06-01	0	78.30	78.30	78.45	78.05	79.10	1,049,510	82,368,226	78.483	64.54	64.54	64.66	64.33	65.20	1,273,314	64.688	0.19%
2018-05-31	0	78.15	78.05	78.25	77.60	78.45	954,690	74,495,549	78.031	64.41	64.33	64.50	63.96	64.66	1,158,274	64.316	1.96%
2018-05-30	0	76.65	76.55	76.65	76.05	77.30	1,492,702	114,462,796	76.682	63.18	63.10	63.18	62.68	63.71	1,811,015	63.204	-1.29%
2018-05-29	0	77.65	77.55	77.65	77.45	79.15	1,805,734	141,004,223	78.087	64.00	63.92	64.00	63.84	65.24	2,190,800	64.362	-1.83%
2018-05-28	0	79.10	79.05	79.10	78.80	79.40	681,452	53,872,553	79.056	65.20	65.16	65.20	64.95	65.44	826,769	65.160	0.06%
2018-05-25	0	79.05	78.80	79.10	78.75	80.50	2,014,464	160,044,542	79.448	65.16	64.95	65.20	64.91	66.35	2,444,041	65.484	-1.86%
2018-05-24	0	80.55	80.50	80.55	80.40	82.00	943,325	76,346,426	80.933	66.39	66.35	66.39	66.27	67.59	1,144,486	66.708	-2.19%
2018-05-23	0	82.35	82.25	82.30	79.60	84.80	4,526,955	373,510,127	82.508	67.88	67.79	67.83	65.61	69.90	5,492,312	68.006	3.45%
2018-05-21	0	79.60	79.55	79.60	79.15	80.50	806,160	64,390,998	79.874	65.61	65.57	65.61	65.24	66.35	978,071	65.835	-0.38%
2018-05-18	0	79.90	79.85	79.90	79.60	80.40	507,781	40,587,138	79.930	65.86	65.82	65.86	65.61	66.27	616,063	65.881	-1.05%
2018-05-17	0	80.75	80.60	80.75	80.25	80.85	288,532	23,223,030	80.487	66.56	66.43	66.56	66.14	66.64	350,060	66.340	-0.31%
2018-05-16	0	81.00	80.90	81.00	80.40	81.10	403,811	32,598,366	80.727	66.76	66.68	66.76	66.27	66.85	489,922	66.538	0.00%
2018-05-15	0	81.00	80.80	80.95	80.60	81.85	541,565	43,847,877	80.965	66.76	66.60	66.72	66.43	67.46	657,052	66.734	-1.04%
2018-05-14	0	81.85	81.80	81.90	81.20	82.00	955,987	77,659,166	81.235	67.46	67.42	67.50	66.93	67.59	1,159,848	66.956	0.86%
2018-05-11	0	81.15	81.10	81.15	80.75	81.30	569,049	46,091,737	80.998	66.89	66.85	66.89	66.56	67.01	690,397	66.761	0.25%
2018-05-10	0	80.95	80.95	81.05	79.50	81.20	762,115	61,350,051	80.500	66.72	66.72	66.80	65.53	66.93	924,633	66.351	2.02%
2018-05-09	0	79.35	79.30	79.35	78.55	79.80	956,656	75,467,092	78.886	65.40	65.36	65.40	64.74	65.77	1,160,659	65.021	-0.38%
2018-05-08	0	79.65	79.55	79.65	79.55	80.25	712,636	56,877,868	79.813	65.65	65.57	65.65	65.57	66.14	864,603	65.785	0.44%
2018-05-07	0	79.30	79.25	79.35	79.05	80.20	344,207	27,389,394	79.572	65.36	65.32	65.40	65.16	66.10	417,608	65.586	0.32%
2018-05-04	0	79.05	79.00	79.10	78.95	80.00	1,893,072	150,238,023	79.362	65.16	65.11	65.20	65.07	65.94	2,296,763	65.413	-2.35%
2018-05-03	0	80.95	80.85	80.90	80.40	81.70	1,055,593	85,459,697	80.959	66.72	66.64	66.68	66.27	67.34	1,280,694	66.729	-0.61%
2018-05-02	0	81.45	81.30	81.40	81.05	84.00	4,406,209	365,718,475	83.001	67.13	67.01	67.09	66.80	69.24	5,345,817	68.412	-1.93%
2018-04-30	0	83.05	83.00	83.05	82.30	83.80	370,353	30,844,299	83.284	68.45	68.41	68.45	67.83	69.07	449,329	68.645	1.40%
2018-04-27	0	81.90	81.80	81.90	81.50	82.00	226,495	18,517,788	81.758	67.50	67.42	67.50	67.18	67.59	274,794	67.388	0.43%
2018-04-26	0	81.55	81.50	81.90	81.50	83.50	765,385	62,718,468	81.944	67.22	67.18	67.50	67.18	68.82	928,601	67.541	-1.92%
2018-04-25	0	83.15	83.15	83.20	83.00	83.95	645,855	53,808,623	83.314	68.54	68.54	68.58	68.41	69.19	783,581	68.670	-0.54%
2018-04-24	0	83.60	83.55	83.60	83.20	84.00	413,815	34,624,779	83.672	68.91	68.86	68.91	68.58	69.24	502,060	68.965	0.06%
2018-04-23	0	83.55	83.55	83.65	83.55	84.20	666,758	55,926,943	83.879	68.86	68.86	68.95	68.86	69.40	808,942	69.136	0.48%
2018-04-20	0	83.15	83.00	83.20	82.20	83.60	1,300,031	107,809,361	82.928	68.54	68.41	68.58	67.75	68.91	1,577,258	68.352	1.59%
2018-04-19	0	81.85	81.70	81.85	81.45	82.00	547,037	44,742,093	81.790	67.46	67.34	67.46	67.13	67.59	663,691	67.414	0.24%
2018-04-18	0	81.65	81.60	81.65	81.00	82.00	380,175	30,956,502	81.427	67.30	67.26	67.30	66.76	67.59	461,246	67.115	0.06%
2018-04-17	0	81.60	81.60	81.65	80.50	82.25	1,054,050	85,845,001	81.443	67.26	67.26	67.30	66.35	67.79	1,278,822	67.128	0.55%
2018-04-16	0	81.15	81.15	81.20	81.05	82.10	859,863	69,902,829	81.295	66.89	66.89	66.93	66.80	67.67	1,043,226	67.006	-1.04%
2018-04-13	0	82.00	81.95	82.05	80.55	82.05	727,085	59,306,090	81.567	67.59	67.55	67.63	66.39	67.63	882,133	67.230	1.05%
2018-04-12	0	81.15	81.20	81.30	80.50	81.55	871,943	70,650,819	81.027	66.89	66.93	67.01	66.35	67.22	1,057,882	66.785	0.50%
2018-04-11	0	80.75	80.75	80.80	79.95	81.00	1,112,784	89,798,104	80.697	66.56	66.56	66.60	65.90	66.76	1,350,081	66.513	1.51%
2018-04-10	0	79.55	79.50	79.55	78.75	80.00	700,599	55,734,902	79.553	65.57	65.53	65.57	64.91	65.94	849,999	65.571	0.32%
2018-04-09	0	79.30	79.25	79.30	77.90	79.40	968,067	76,176,755	78.690	65.36	65.32	65.36	64.21	65.44	1,174,504	64.859	0.95%
2018-04-06	0	78.55	78.50	78.55	77.70	78.65	772,496	60,508,173	78.328	64.74	64.70	64.74	64.04	64.83	937,228	64.561	1.49%
2018-04-04	0	77.40	77.35	77.40	77.30	78.50	650,646	50,686,551	77.902	63.80	63.75	63.80	63.71	64.70	789,394	64.209	-0.77%
2018-04-03	0	78.00	78.00	78.05	77.60	78.50	745,389	58,146,966	78.009	64.29	64.29	64.33	63.96	64.70	904,340	64.298	-1.33%
2018-03-29	0	79.05	78.95	79.10	78.10	79.25	1,355,697	106,531,724	78.581	65.16	65.07	65.20	64.37	65.32	1,644,794	64.769	-0.38%
2018-03-28	0	79.35	79.20	79.25	79.00	79.75	1,189,031	94,287,111	79.297	65.40	65.28	65.32	65.11	65.73	1,442,588	65.360	-1.12%
2018-03-27	0	80.25	80.05	80.25	79.40	80.70	780,072	62,323,287	79.894	66.14	65.98	66.14	65.44	66.52	946,420	65.852	1.26%
2018-03-26	0	79.25	79.30	79.35	78.60	79.60	729,022	57,604,652	79.016	65.32	65.36	65.40	64.78	65.61	884,483	65.128	-0.44%
2018-03-23	0	79.60	79.85	79.90	78.80	79.85	2,210,531	175,186,958	79.251	65.61	65.82	65.86	64.95	65.82	2,681,919	65.322	-3.34%
2018-03-22	0	82.35	82.35	82.50	82.10	83.15	631,391	52,015,044	82.382	67.88	67.88	68.00	67.67	68.54	766,033	67.902	-0.48%
2018-03-21	0	82.75	82.65	82.75	82.55	83.40	1,062,855	88,047,088	82.840	68.21	68.12	68.21	68.04	68.74	1,289,505	68.280	-0.48%
2018-03-20	0	83.15	83.10	83.20	82.90	83.60	723,052	60,077,077	83.088	68.54	68.49	68.58	68.33	68.91	877,240	68.484	-0.42%
2018-03-19	0	83.50	83.50	83.70	83.00	84.00	332,781	27,747,533	83.381	68.82	68.82	68.99	68.41	69.24	403,745	68.725	-0.30%
2018-03-16	0	83.75	83.80	83.95	83.60	84.30	346,596	29,093,989	83.942	69.03	69.07	69.19	68.91	69.48	420,506	69.188	0.06%
2018-03-15	0	83.70	83.50	83.55	83.50	84.25	687,633	57,663,736	83.858	68.99	68.82	68.86	68.82	69.44	834,268	69.119	-0.83%
2018-03-14	0	84.40	84.45	84.50	84.05	85.00	1,058,570	89,592,631	84.636	69.57	69.61	69.65	69.28	70.06	1,284,306	69.760	-0.94%
2018-03-13	0	85.20	85.00	85.30	84.90	85.65	522,449	44,543,499	85.259	70.22	70.06	70.31	69.98	70.60	633,859	70.273	0.06%
2018-03-12	0	85.15	85.10	85.25	84.50	85.25	955,986	81,134,319	84.870	70.18	70.14	70.27	69.65	70.27	1,159,847	69.953	1.49%
2018-03-09	0	83.90	83.95	84.00	83.60	84.40	785,819	65,988,473	83.974	69.15	69.19	69.24	68.91	69.57	953,392	69.214	-0.06%
2018-03-08	0	83.95	83.85	84.15	83.50	84.25	1,024,711	85,990,726	83.917	69.19	69.11	69.36	68.82	69.44	1,243,227	69.167	1.02%
2018-03-07	0	83.10	83.25	83.35	81.95	84.50	2,434,685	202,072,486	82.997	68.49	68.62	68.70	67.55	69.65	2,953,873	68.409	-1.06%
2018-03-06	0	84.85	84.80	84.85	83.80	85.05	1,097,658	92,609,484	84.370	69.23	69.19	69.23	68.37	69.39	1,345,392	68.835	1.13%
2018-03-05	0	83.90	83.95	84.00	83.80	85.00	1,810,911	152,971,462	84.472	68.45	68.49	68.53	68.37	69.35	2,219,621	68.918	-1.93%
2018-03-02	0	85.55	85.50	85.55	84.80	85.80	1,876,045	160,105,867	85.342	69.80	69.76	69.80	69.19	70.00	2,299,455	69.628	-1.67%
2018-03-01	0	87.00	86.95	87.00	86.35	87.20	2,490,633	216,468,260	86.913	70.98	70.94	70.98	70.45	71.14	3,052,751	70.909	-2.74%
2018-02-28	0	89.45	89.40	89.45	89.45	91.00	2,130,867	191,322,783	89.786	72.98	72.94	72.98	72.98	74.24	2,611,788	73.254	-2.13%
2018-02-27	0	91.40	91.35	91.40	90.05	93.80	4,395,259	402,542,306	91.586	74.57	74.53	74.57	73.47	76.53	5,387,237	74.721	0.66%
2018-02-26	0	90.80	90.70	90.80	90.10	91.00	945,614	85,758,870	90.691	74.08	74.00	74.08	73.51	74.24	1,159,032	73.992	0.50%
2018-02-23	0	90.35	90.35	90.40	90.00	90.70	813,930	73,505,206	90.309	73.71	73.71	73.75	73.43	74.00	997,628	73.680	0.00%
2018-02-22	0	90.35	90.25	90.35	89.35	90.35	895,592	80,599,775	89.996	73.71	73.63	73.71	72.90	73.71	1,097,721	73.425	0.11%
2018-02-21	0	90.25	90.20	90.25	89.00	90.35	1,740,618	156,641,791	89.992	73.63	73.59	73.63	72.61	73.71	2,133,463	73.421	1.35%
2018-02-20	0	89.05	89.05	89.10	88.25	90.45	1,375,953	122,479,160	89.014	72.65	72.65	72.69	72.00	73.79	1,686,496	72.623	-0.45%
2018-02-15	0	89.45	89.40	89.45	88.85	90.00	919,421	82,360,484	89.579	72.98	72.94	72.98	72.49	73.43	1,126,928	73.084	1.02%
2018-02-14	0	88.55	88.55	88.80	86.70	89.10	1,452,764	127,676,095	87.885	72.24	72.24	72.45	70.74	72.69	1,780,642	71.702	1.90%
2018-02-13	0	86.90	86.90	86.95	86.55	87.75	1,176,013	102,490,299	87.151	70.90	70.90	70.94	70.61	71.59	1,441,431	71.103	1.22%
2018-02-12	0	85.85	85.80	85.85	85.10	86.00	839,394	71,935,616	85.699	70.04	70.00	70.04	69.43	70.16	1,028,839	69.919	-0.17%
2018-02-09	0	86.00	85.90	86.00	84.30	86.10	3,911,685	333,535,894	85.267	70.16	70.08	70.16	68.78	70.25	4,794,524	69.566	-0.58%
2018-02-08	0	86.50	86.50	86.55	85.55	86.65	1,695,165	145,938,902	86.091	70.57	70.57	70.61	69.80	70.69	2,077,752	70.239	1.41%
2018-02-07	0	85.30	85.30	85.35	84.55	87.00	2,321,688	198,970,911	85.701	69.59	69.59	69.63	68.98	70.98	2,845,676	69.920	-0.06%
2018-02-06	0	85.35	85.35	85.40	84.30	86.10	5,827,895	495,503,501	85.023	69.63	69.63	69.67	68.78	70.25	7,143,209	69.367	-4.74%
2018-02-05	0	89.60	89.50	89.60	87.90	89.90	2,306,614	205,508,906	89.095	73.10	73.02	73.10	71.71	73.35	2,827,200	72.690	-2.18%
2018-02-02	0	91.60	91.45	91.60	90.55	92.00	596,556	54,436,258	91.251	74.73	74.61	74.73	73.88	75.06	731,194	74.448	-0.05%
2018-02-01	0	91.65	91.65	91.70	90.40	91.70	1,037,954	94,740,396	91.276	74.77	74.77	74.81	73.75	74.81	1,272,213	74.469	1.50%
2018-01-31	0	90.30	90.25	90.30	88.80	90.45	1,842,672	165,033,153	89.562	73.67	73.63	73.67	72.45	73.79	2,258,550	73.070	-0.22%
2018-01-30	0	90.50	90.50	90.55	90.15	92.15	1,919,043	174,596,557	90.981	73.84	73.84	73.88	73.55	75.18	2,352,157	74.228	-3.52%
2018-01-29	0	93.80	93.75	93.80	93.40	94.80	1,237,039	116,243,322	93.969	76.53	76.49	76.53	76.20	77.34	1,516,230	76.666	0.00%
2018-01-26	0	93.80	93.60	93.80	91.80	94.00	2,744,928	256,455,002	93.429	76.53	76.36	76.53	74.90	76.69	3,364,438	76.225	1.02%
2018-01-25	0	92.85	92.85	92.90	90.40	92.85	2,408,785	221,673,084	92.027	75.75	75.75	75.79	73.75	75.75	2,952,430	75.082	1.59%
2018-01-24	0	91.40	91.40	91.50	91.00	91.70	1,458,646	133,238,837	91.344	74.57	74.57	74.65	74.24	74.81	1,787,852	74.525	0.27%
2018-01-23	0	91.15	91.10	91.15	89.80	91.40	4,661,808	423,228,483	90.786	74.37	74.33	74.37	73.26	74.57	5,713,944	74.069	2.82%
2018-01-22	0	88.65	88.65	88.70	88.35	89.10	1,546,352	137,202,966	88.727	72.33	72.33	72.37	72.08	72.69	1,895,353	72.389	0.00%
2018-01-19	0	88.65	88.60	88.65	88.15	88.65	642,672	56,792,243	88.369	72.33	72.29	72.33	71.92	72.33	787,718	72.097	-0.17%
2018-01-18	0	88.80	88.65	88.80	88.00	88.95	1,469,657	129,899,821	88.388	72.45	72.33	72.45	71.80	72.57	1,801,348	72.113	0.68%
2018-01-17	0	88.20	88.15	88.20	87.35	88.20	1,435,145	125,854,051	87.694	71.96	71.92	71.96	71.27	71.96	1,759,047	71.547	0.23%
2018-01-16	0	88.00	87.95	88.00	87.60	88.55	1,965,310	173,054,821	88.055	71.80	71.76	71.80	71.47	72.24	2,408,866	71.841	-0.34%
2018-01-15	0	88.30	88.25	88.30	88.10	89.15	3,096,206	274,807,268	88.756	72.04	72.00	72.04	71.88	72.73	3,794,997	72.413	0.51%
2018-01-12	0	87.85	87.85	87.90	86.80	87.85	3,099,670	271,259,666	87.512	71.67	71.67	71.71	70.82	71.67	3,799,243	71.398	1.33%
2018-01-11	0	86.70	86.70	86.75	85.85	86.95	3,281,724	283,451,739	86.373	70.74	70.74	70.78	70.04	70.94	4,022,385	70.469	2.97%
2018-01-10	0	84.20	84.20	84.25	83.55	84.75	1,455,555	122,517,594	84.172	68.70	68.70	68.74	68.17	69.14	1,784,063	68.673	0.30%
2018-01-09	0	83.95	83.95	84.00	83.60	84.25	739,615	62,084,903	83.942	68.49	68.49	68.53	68.21	68.74	906,541	68.486	-0.36%
2018-01-08	0	84.25	84.15	84.25	83.60	84.25	1,210,248	101,692,015	84.026	68.74	68.66	68.74	68.21	68.74	1,483,392	68.554	0.60%
2018-01-05	0	83.75	83.75	83.80	83.20	84.00	3,428,572	287,259,381	83.784	68.33	68.33	68.37	67.88	68.53	4,202,376	68.356	1.27%
2018-01-04	0	82.70	82.65	82.70	82.00	82.80	1,086,342	89,584,293	82.464	67.47	67.43	67.47	66.90	67.55	1,331,522	67.280	0.61%
2018-01-03	0	82.20	82.15	82.20	81.80	82.50	817,258	67,168,038	82.187	67.06	67.02	67.06	66.74	67.31	1,001,707	67.054	-0.18%
2018-01-02	0	82.35	82.35	82.40	81.35	82.65	1,995,577	164,059,687	82.212	67.19	67.19	67.23	66.37	67.43	2,445,964	67.074	1.42%
2017-12-29	0	81.20	81.15	81.20	80.80	81.45	852,968	69,253,851	81.192	66.25	66.21	66.25	65.92	66.45	1,045,477	66.241	0.68%
2017-12-28	0	80.65	80.65	80.80	80.20	81.15	803,345	64,909,855	80.799	65.80	65.80	65.92	65.43	66.21	984,654	65.921	0.88%
2017-12-27	0	79.95	79.95	80.00	79.85	80.35	415,438	33,229,428	79.986	65.23	65.23	65.27	65.15	65.55	509,199	65.258	-0.50%
2017-12-22	0	80.35	80.25	80.35	80.20	80.70	564,096	45,389,659	80.464	65.55	65.47	65.55	65.43	65.84	691,408	65.648	0.25%
2017-12-21	0	80.15	80.10	80.15	80.00	80.45	1,149,030	92,353,399	80.375	65.39	65.35	65.39	65.27	65.64	1,408,358	65.575	-0.43%
2017-12-20	0	80.50	80.50	80.55	80.10	80.70	2,089,825	168,197,632	80.484	65.68	65.68	65.72	65.35	65.84	2,561,483	65.664	0.37%
2017-12-19	0	80.20	80.20	80.25	79.45	80.25	1,125,703	90,074,001	80.016	65.43	65.43	65.47	64.82	65.47	1,379,766	65.282	0.88%
2017-12-18	0	79.50	79.50	79.55	79.00	79.85	491,191	39,019,374	79.438	64.86	64.86	64.90	64.45	65.15	602,049	64.811	0.32%
2017-12-15	0	79.25	79.10	79.25	78.80	79.55	677,450	53,637,632	79.176	64.66	64.53	64.66	64.29	64.90	830,346	64.597	-0.69%
2017-12-14	0	79.80	79.80	79.85	79.75	80.65	1,700,775	136,231,108	80.099	65.11	65.11	65.15	65.07	65.80	2,084,628	65.350	-1.12%
2017-12-13	0	80.70	80.65	80.70	79.60	81.00	1,664,347	134,038,744	80.535	65.84	65.80	65.84	64.94	66.09	2,039,978	65.706	0.94%
2017-12-12	0	79.95	79.90	79.95	79.70	80.80	3,096,894	249,098,748	80.435	65.23	65.19	65.23	65.02	65.92	3,795,841	65.624	-0.31%
2017-12-11	0	80.20	80.15	80.20	79.20	80.50	2,621,616	210,120,430	80.149	65.43	65.39	65.43	64.62	65.68	3,213,296	65.391	1.39%
2017-12-08	0	79.10	79.05	79.10	78.40	79.30	2,269,572	178,886,499	78.819	64.53	64.49	64.53	63.96	64.70	2,781,798	64.306	0.76%
2017-12-07	0	78.50	78.45	78.50	78.00	78.60	1,845,140	144,582,355	78.358	64.05	64.00	64.05	63.64	64.13	2,261,575	63.930	1.03%
2017-12-06	0	77.70	77.65	77.70	77.40	78.65	2,123,618	165,735,149	78.044	63.39	63.35	63.39	63.15	64.17	2,602,903	63.673	0.13%
2017-12-05	0	77.60	77.55	77.60	77.05	78.10	1,429,123	110,994,599	77.666	63.31	63.27	63.31	62.86	63.72	1,751,666	63.365	0.52%
2017-12-04	0	77.20	77.15	77.20	76.50	77.35	689,726	53,073,190	76.948	62.98	62.94	62.98	62.41	63.11	845,392	62.779	-0.64%
2017-12-01	0	77.70	77.70	77.75	77.20	78.15	1,188,205	92,175,904	77.576	63.39	63.39	63.43	62.98	63.76	1,456,374	63.291	-0.38%
2017-11-30	0	78.00	78.00	78.05	78.00	78.60	2,927,201	229,000,152	78.232	63.64	63.64	63.68	63.64	64.13	3,587,849	63.827	0.65%
2017-11-29	0	77.50	77.45	77.50	76.60	77.50	1,915,392	147,608,794	77.065	63.23	63.19	63.23	62.50	63.23	2,347,682	62.874	1.57%
2017-11-28	0	76.30	76.25	76.30	75.55	76.30	1,007,765	76,530,841	75.941	62.25	62.21	62.25	61.64	62.25	1,235,210	61.958	-0.20%
2017-11-27	0	76.45	76.45	76.50	76.20	77.00	1,104,701	84,621,233	76.601	62.37	62.37	62.41	62.17	62.82	1,354,024	62.496	-0.13%
2017-11-24	0	76.55	76.50	76.55	75.85	76.55	925,207	70,639,323	76.350	62.45	62.41	62.45	61.88	62.45	1,134,020	62.291	0.39%
2017-11-23	0	76.25	76.25	76.35	75.95	77.65	5,473,983	420,779,651	76.869	62.21	62.21	62.29	61.96	63.35	6,709,422	62.715	1.80%
2017-11-22	0	74.90	74.90	74.95	74.50	75.30	1,618,195	121,213,669	74.907	61.11	61.11	61.15	60.78	61.43	1,983,410	61.114	0.40%
2017-11-21	0	74.60	74.60	74.65	74.30	74.65	1,355,047	100,968,361	74.513	60.86	60.86	60.90	60.62	60.90	1,660,871	60.792	0.54%
2017-11-20	0	74.20	74.20	74.25	74.05	74.85	1,277,062	94,787,133	74.223	60.54	60.54	60.58	60.41	61.07	1,565,286	60.556	-0.07%
2017-11-17	0	74.25	74.25	74.35	73.80	74.60	1,127,050	83,407,928	74.006	60.58	60.58	60.66	60.21	60.86	1,381,417	60.379	-0.60%
2017-11-16	0	74.70	74.55	74.70	74.15	74.95	829,274	61,773,327	74.491	60.95	60.82	60.95	60.50	61.15	1,016,435	60.774	1.01%
2017-11-15	0	73.95	73.90	73.95	73.60	74.20	778,701	57,527,960	73.877	60.33	60.29	60.33	60.05	60.54	954,448	60.274	-0.34%
2017-11-14	0	74.20	74.15	74.20	74.00	74.65	835,798	62,037,610	74.226	60.54	60.50	60.54	60.37	60.90	1,024,432	60.558	-0.80%
2017-11-13	0	74.80	74.80	74.85	74.65	75.80	1,371,469	102,770,216	74.934	61.03	61.03	61.07	60.90	61.84	1,681,000	61.136	-0.07%
2017-11-10	0	74.85	74.85	74.90	74.50	75.00	1,161,742	86,846,156	74.755	61.07	61.07	61.11	60.78	61.19	1,423,939	60.990	0.54%
2017-11-09	0	74.45	74.30	74.45	74.10	74.85	1,562,567	116,683,870	74.674	60.74	60.62	60.74	60.46	61.07	1,915,227	60.924	0.81%
2017-11-08	0	73.85	73.80	73.85	73.80	74.00	949,677	70,141,177	73.858	60.25	60.21	60.25	60.21	60.37	1,164,012	60.258	-0.27%
2017-11-07	0	74.05	74.00	74.05	73.75	74.45	1,250,184	92,591,152	74.062	60.41	60.37	60.41	60.17	60.74	1,532,342	60.425	0.47%
2017-11-06	0	73.70	73.70	73.90	73.50	74.10	2,074,134	152,903,576	73.719	60.13	60.13	60.29	59.97	60.46	2,542,251	60.145	-1.14%
2017-11-03	0	74.55	74.50	74.55	74.00	74.55	3,766,048	279,710,174	74.272	60.82	60.78	60.82	60.37	60.82	4,616,018	60.596	1.36%
2017-11-02	0	73.55	73.55	73.60	73.40	74.30	9,799,327	724,249,843	73.908	60.01	60.01	60.05	59.88	60.62	12,010,964	60.299	-5.89%
2017-11-01	0	78.15	78.15	78.20	77.70	78.50	889,134	69,383,756	78.035	63.76	63.76	63.80	63.39	64.05	1,089,805	63.666	0.97%
2017-10-31	0	77.40	77.35	77.40	77.25	77.85	897,184	69,572,373	77.545	63.15	63.11	63.15	63.03	63.52	1,099,672	63.266	-0.19%
2017-10-30	0	77.55	77.50	77.55	77.20	77.95	2,498,130	193,869,975	77.606	63.27	63.23	63.27	62.98	63.60	3,061,940	63.316	-0.77%
2017-10-27	0	78.15	78.10	78.15	78.00	78.85	1,497,517	117,360,583	78.370	63.76	63.72	63.76	63.64	64.33	1,835,496	63.939	-1.26%
2017-10-26	0	79.15	79.10	79.15	78.60	79.20	1,429,127	112,750,586	78.895	64.58	64.53	64.58	64.13	64.62	1,751,671	64.367	-1.00%
2017-10-25	0	79.95	79.95	80.00	79.80	80.55	3,216,409	257,807,388	80.154	65.23	65.23	65.27	65.11	65.72	3,942,329	65.395	1.59%
2017-10-24	0	78.70	78.70	78.75	78.50	79.05	722,519	56,902,196	78.755	64.21	64.21	64.25	64.05	64.49	885,586	64.254	0.32%
2017-10-23	0	78.45	78.45	78.50	78.30	79.40	1,816,207	143,469,636	78.994	64.00	64.00	64.05	63.88	64.78	2,226,112	64.449	0.90%
2017-10-20	0	77.75	77.75	77.80	77.00	77.95	982,664	76,194,112	77.538	63.43	63.43	63.47	62.82	63.60	1,204,444	63.261	0.65%
2017-10-19	0	77.25	77.20	77.25	77.00	78.25	1,071,112	82,952,907	77.446	63.03	62.98	63.03	62.82	63.84	1,312,854	63.185	-0.52%
2017-10-18	0	77.65	77.60	77.65	77.55	77.95	1,156,099	89,854,575	77.722	63.35	63.31	63.35	63.27	63.60	1,417,022	63.411	-0.83%
2017-10-17	0	78.30	78.30	78.35	77.75	78.40	703,266	54,903,370	78.069	63.88	63.88	63.92	63.43	63.96	861,988	63.694	0.38%
2017-10-16	0	78.00	77.95	78.00	77.60	78.05	909,795	70,879,452	77.907	63.64	63.60	63.64	63.31	63.68	1,115,129	63.562	0.00%
2017-10-13	0	78.00	78.00	78.05	77.50	78.50	876,751	68,264,675	77.861	63.64	63.64	63.68	63.23	64.05	1,074,627	63.524	-0.64%
2017-10-12	0	78.50	78.50	78.55	78.20	78.85	1,320,818	103,747,445	78.548	64.05	64.05	64.09	63.80	64.33	1,618,917	64.084	-0.63%
2017-10-11	0	79.00	78.95	79.00	78.70	80.00	1,031,798	81,618,352	79.103	64.45	64.41	64.45	64.21	65.27	1,264,667	64.537	-0.69%
2017-10-10	0	79.55	79.55	79.60	78.60	79.90	1,399,406	111,129,576	79.412	64.90	64.90	64.94	64.13	65.19	1,715,242	64.789	1.14%
2017-10-09	0	78.65	78.65	78.85	78.25	79.40	1,292,143	101,647,485	78.666	64.17	64.17	64.33	63.84	64.78	1,583,770	64.181	-0.57%
2017-10-06	0	79.10	79.05	79.10	77.85	80.30	2,239,129	177,170,375	79.125	64.53	64.49	64.53	63.52	65.51	2,744,484	64.555	-1.43%
2017-10-04	0	80.25	80.25	80.30	79.20	80.60	2,895,444	231,205,211	79.851	65.47	65.47	65.51	64.62	65.76	3,548,925	65.148	1.58%
2017-10-03	0	79.00	79.00	79.05	77.70	79.00	2,678,010	209,928,835	78.390	64.45	64.45	64.49	63.39	64.45	3,282,418	63.956	2.66%
2017-09-29	0	76.95	76.95	77.00	76.85	77.65	891,352	68,838,678	77.230	62.78	62.78	62.82	62.70	63.35	1,092,524	63.009	0.72%
2017-09-28	0	76.40	76.40	76.55	76.40	77.20	969,850	74,455,070	76.770	62.33	62.33	62.45	62.33	62.98	1,188,738	62.634	-0.84%
2017-09-27	0	77.05	77.05	77.10	75.70	77.30	1,212,926	92,696,125	76.424	62.86	62.86	62.90	61.76	63.07	1,486,675	62.351	1.05%
2017-09-26	0	76.25	76.20	76.25	75.75	76.40	1,863,676	141,710,598	76.038	62.21	62.17	62.21	61.80	62.33	2,284,294	62.037	-0.26%
2017-09-25	0	76.45	76.45	76.50	76.40	77.45	1,064,353	81,565,785	76.634	62.37	62.37	62.41	62.33	63.19	1,304,570	62.523	-0.97%
2017-09-22	0	77.20	77.15	77.20	76.75	77.90	837,092	64,555,502	77.119	62.98	62.94	62.98	62.62	63.56	1,026,018	62.919	-0.90%
2017-09-21	0	77.90	77.90	77.95	77.05	77.90	1,143,249	88,536,959	77.443	63.56	63.56	63.60	62.86	63.56	1,401,272	63.183	0.39%
2017-09-20	0	77.60	77.55	77.60	77.50	78.40	890,016	69,349,950	77.920	63.31	63.27	63.31	63.23	63.96	1,090,886	63.572	-0.51%
2017-09-19	0	78.00	77.95	78.00	77.75	78.65	1,234,749	96,630,025	78.259	63.64	63.60	63.64	63.43	64.17	1,513,423	63.849	0.06%
2017-09-18	0	77.95	77.95	78.00	77.80	78.40	1,590,212	124,135,222	78.062	63.60	63.60	63.64	63.47	63.96	1,949,111	63.688	-0.19%
2017-09-15	0	78.10	78.10	78.15	77.70	78.40	1,477,299	115,267,969	78.026	63.72	63.72	63.76	63.39	63.96	1,810,715	63.659	0.51%
2017-09-14	0	77.70	77.65	77.70	77.40	78.00	1,152,927	89,490,156	77.620	63.39	63.35	63.39	63.15	63.64	1,413,134	63.327	-0.26%
2017-09-13	0	77.90	77.90	77.95	77.35	77.95	1,396,684	108,612,418	77.764	63.56	63.56	63.60	63.11	63.60	1,711,906	63.445	0.78%
2017-09-12	0	77.30	77.30	77.35	76.30	77.75	1,222,437	94,311,594	77.150	63.07	63.07	63.11	62.25	63.43	1,498,332	62.944	0.59%
2017-09-11	0	76.85	76.80	76.85	76.30	77.05	878,067	67,469,981	76.839	62.70	62.66	62.70	62.25	62.86	1,076,240	62.690	0.92%
2017-09-08	0	76.15	76.10	76.15	75.65	76.50	529,872	40,286,579	76.031	62.13	62.09	62.13	61.72	62.41	649,460	62.031	0.33%
2017-09-07	0	75.90	75.90	76.00	75.75	76.75	1,208,837	92,141,372	76.223	61.92	61.92	62.01	61.80	62.62	1,481,663	62.188	0.20%
2017-09-06	0	75.75	75.70	75.75	75.40	77.20	3,304,636	250,808,014	75.896	61.80	61.76	61.80	61.52	62.98	4,050,469	61.921	-2.38%
2017-09-05	0	77.60	77.50	77.60	77.10	77.75	600,413	46,483,735	77.420	63.31	63.23	63.31	62.90	63.43	735,922	63.164	0.13%
2017-09-04	0	77.50	77.50	77.60	77.15	78.20	900,032	69,870,127	77.631	63.23	63.23	63.31	62.94	63.80	1,103,163	63.336	-0.45%
2017-09-01	0	77.85	77.80	77.85	77.70	78.20	707,715	55,139,801	77.912	63.52	63.47	63.52	63.39	63.80	867,441	63.566	-0.57%
2017-08-31	0	78.30	78.30	78.35	77.80	78.50	1,056,179	82,617,545	78.223	63.88	63.88	63.92	63.47	64.05	1,294,551	63.819	0.38%
2017-08-30	0	78.00	77.95	78.00	77.45	78.30	1,038,459	81,011,760	78.012	63.64	63.60	63.64	63.19	63.88	1,272,832	63.647	0.91%
2017-08-29	0	77.30	77.25	77.30	76.85	77.90	1,120,443	86,674,812	77.358	63.07	63.03	63.07	62.70	63.56	1,373,319	63.113	-0.39%
2017-08-28	0	77.60	77.60	77.65	77.30	78.55	1,375,879	107,151,587	77.879	63.31	63.31	63.35	63.07	64.09	1,686,405	63.538	-0.89%
2017-08-25	0	78.30	78.30	78.35	77.50	78.70	2,164,051	169,051,525	78.118	63.88	63.88	63.92	63.23	64.21	2,652,462	63.734	1.42%
2017-08-24	0	77.20	77.00	77.20	76.70	77.25	1,390,222	106,930,189	76.916	62.98	62.82	62.98	62.58	63.03	1,703,985	62.753	-0.13%
2017-08-22	0	77.30	77.30	77.35	76.70	77.40	1,680,226	129,626,487	77.148	63.07	63.07	63.11	62.58	63.15	2,059,441	62.943	1.71%
2017-08-21	0	76.00	75.95	76.00	75.80	76.40	1,463,329	111,362,943	76.102	62.01	61.96	62.01	61.84	62.33	1,793,592	62.089	0.00%
2017-08-18	0	76.00	76.00	76.05	75.80	76.50	4,014,280	305,611,759	76.131	62.01	62.01	62.05	61.84	62.41	4,920,274	62.113	-2.00%
2017-08-17	0	77.55	77.50	77.55	77.35	78.50	2,505,498	194,906,995	77.792	63.27	63.23	63.27	63.11	64.05	3,070,971	63.468	-1.59%
2017-08-16	0	78.80	78.80	78.85	78.35	79.00	1,258,295	99,013,608	78.689	64.29	64.29	64.33	63.92	64.45	1,542,283	64.199	0.64%
2017-08-15	0	78.30	78.25	78.30	78.05	78.70	1,527,833	119,662,229	78.322	63.88	63.84	63.88	63.68	64.21	1,872,654	63.900	-0.89%
2017-08-14	0	79.00	78.90	79.00	77.10	79.20	3,088,989	241,031,382	78.029	64.45	64.37	64.45	62.90	64.62	3,786,152	63.661	1.54%
2017-08-11	0	77.80	77.75	77.80	77.50	78.40	3,454,866	268,833,051	77.813	63.47	63.43	63.47	63.23	63.96	4,234,604	63.485	-1.95%
2017-08-10	0	79.35	79.30	79.35	78.85	80.40	4,501,585	357,240,481	79.359	64.74	64.70	64.74	64.33	65.60	5,517,560	64.746	-1.86%
2017-08-09	0	80.85	80.85	80.90	80.80	81.50	2,713,156	219,753,623	80.996	65.96	65.96	66.00	65.92	66.49	3,325,496	66.081	-1.52%
2017-08-08	0	82.10	82.10	82.20	80.60	82.45	3,678,906	299,397,383	81.382	66.98	66.98	67.06	65.76	67.27	4,509,209	66.397	0.18%
2017-08-07	0	81.95	81.95	82.00	81.55	82.60	2,697,179	220,929,640	81.911	66.86	66.86	66.90	66.53	67.39	3,305,913	66.829	-0.49%
2017-08-04	0	82.35	82.30	82.35	81.30	82.50	4,736,470	387,381,836	81.787	67.19	67.15	67.19	66.33	67.31	5,805,457	66.727	1.79%
2017-08-03	0	80.90	80.90	80.95	80.90	82.95	13,034,670	1,068,901,103	82.004	66.00	66.00	66.04	66.00	67.68	15,976,501	66.905	-8.07%
2017-08-02	0	88.00	87.95	88.00	87.70	88.90	4,196,226	370,096,404	88.197	71.80	71.76	71.80	71.55	72.53	5,143,284	71.957	-0.28%
2017-08-01	0	88.25	88.20	88.25	86.80	88.90	4,231,599	373,919,951	88.364	72.00	71.96	72.00	70.82	72.53	5,186,640	72.093	2.62%
2017-07-31	0	86.00	85.90	86.00	84.60	86.50	2,453,088	211,013,208	86.019	70.16	70.08	70.16	69.02	70.57	3,006,732	70.180	1.65%
2017-07-28	0	84.60	84.60	84.70	84.55	85.20	685,239	58,090,287	84.774	69.02	69.02	69.10	68.98	69.51	839,893	69.164	-1.05%
2017-07-27	0	85.50	85.45	85.50	85.00	85.80	1,171,076	100,044,341	85.429	69.76	69.72	69.76	69.35	70.00	1,435,379	69.699	0.59%
2017-07-26	0	85.00	85.00	85.10	85.00	86.15	1,883,938	161,080,764	85.502	69.35	69.35	69.43	69.35	70.29	2,309,129	69.758	0.24%
2017-07-25	0	84.80	84.70	84.80	83.00	84.80	1,408,682	118,491,212	84.115	69.19	69.10	69.19	67.72	69.19	1,726,611	68.626	2.29%
2017-07-24	0	82.90	82.85	82.90	82.55	83.20	1,337,867	110,895,749	82.890	67.64	67.59	67.64	67.35	67.88	1,639,814	67.627	-0.60%
2017-07-21	0	83.40	83.40	83.45	83.15	83.95	1,529,413	127,910,457	83.634	68.04	68.04	68.08	67.84	68.49	1,874,590	68.234	0.72%
2017-07-20	0	82.80	82.75	82.80	82.05	82.80	903,253	74,585,454	82.574	67.55	67.51	67.55	66.94	67.55	1,107,111	67.369	0.98%
2017-07-19	0	82.00	81.95	82.00	81.60	82.25	1,016,882	83,297,742	81.915	66.90	66.86	66.90	66.57	67.10	1,246,385	66.831	-0.55%
2017-07-18	0	82.45	82.40	82.45	82.10	82.90	577,204	47,571,540	82.417	67.27	67.23	67.27	66.98	67.64	707,475	67.241	-0.36%
2017-07-17	0	82.75	82.70	82.75	82.35	82.95	590,825	48,818,773	82.628	67.51	67.47	67.51	67.19	67.68	724,170	67.413	0.49%
2017-07-14	0	82.35	82.35	82.40	82.15	82.50	710,403	58,477,395	82.316	67.19	67.19	67.23	67.02	67.31	870,736	67.159	0.18%
2017-07-13	0	82.20	82.20	82.25	81.75	82.35	1,148,627	94,299,215	82.097	67.06	67.06	67.10	66.70	67.19	1,407,864	66.980	0.74%
2017-07-12	0	81.60	81.55	81.60	81.30	82.40	1,335,482	109,001,471	81.620	66.57	66.53	66.57	66.33	67.23	1,636,891	66.591	-0.97%
2017-07-11	0	82.40	82.35	82.40	82.00	83.20	1,710,760	140,976,202	82.406	67.23	67.19	67.23	66.90	67.88	2,096,866	67.232	0.49%
2017-07-10	0	82.00	81.95	82.00	80.60	82.25	2,568,856	210,131,315	81.800	66.90	66.86	66.90	65.76	67.10	3,148,628	66.737	2.50%
2017-07-07	0	80.00	80.00	80.05	79.70	80.60	1,395,597	111,798,668	80.108	65.27	65.27	65.31	65.02	65.76	1,710,573	65.357	0.50%
2017-07-06	0	79.60	79.50	79.60	79.00	79.80	1,186,354	94,235,248	79.433	64.94	64.86	64.94	64.45	65.11	1,454,106	64.806	0.44%
2017-07-05	0	79.25	79.20	79.25	78.50	79.30	1,159,241	91,649,646	79.060	64.66	64.62	64.66	64.05	64.70	1,420,873	64.502	0.63%
2017-07-04	0	78.75	78.75	78.80	78.15	79.40	2,101,893	165,406,822	78.694	64.25	64.25	64.29	63.76	64.78	2,576,275	64.204	-0.25%
2017-07-03	0	78.95	78.95	79.10	78.60	79.40	1,800,854	142,468,389	79.112	64.41	64.41	64.53	64.13	64.78	2,207,294	64.544	0.45%
2017-06-30	0	78.60	78.60	78.70	77.75	79.50	3,019,584	236,620,798	78.362	64.13	64.13	64.21	63.43	64.86	3,701,082	63.933	-0.13%
2017-06-29	0	78.70	78.70	78.85	76.90	78.95	6,874,910	536,136,854	77.985	64.21	64.21	64.33	62.74	64.41	8,426,528	63.625	4.38%
2017-06-28	0	75.40	75.40	75.45	74.65	75.85	2,677,905	201,458,221	75.230	61.52	61.52	61.56	60.90	61.88	3,282,289	61.377	1.89%
2017-06-27	0	74.00	74.00	74.05	73.60	74.50	952,537	70,585,492	74.103	60.37	60.37	60.41	60.05	60.78	1,167,518	60.458	0.00%
2017-06-26	0	74.00	74.00	74.05	73.50	74.25	635,142	46,974,535	73.959	60.37	60.37	60.41	59.97	60.58	778,489	60.341	0.75%
2017-06-23	0	73.45	73.45	73.55	73.25	74.10	1,090,155	80,278,671	73.640	59.93	59.93	60.01	59.76	60.46	1,336,195	60.080	0.41%
2017-06-22	0	73.15	73.15	73.20	73.10	74.30	2,381,692	175,471,546	73.675	59.68	59.68	59.72	59.64	60.62	2,919,223	60.109	-0.81%
2017-06-21	0	73.75	73.70	73.75	73.60	74.80	2,955,919	219,202,307	74.157	60.17	60.13	60.17	60.05	61.03	3,623,049	60.502	-2.32%
2017-06-20	0	75.50	75.45	75.50	75.15	76.00	723,381	54,668,723	75.574	61.60	61.56	61.60	61.31	62.01	886,643	61.658	-0.13%
2017-06-19	0	75.60	75.60	75.65	75.05	76.00	914,591	69,016,068	75.461	61.68	61.68	61.72	61.23	62.01	1,121,008	61.566	0.40%
2017-06-16	0	75.30	75.25	75.30	75.10	75.65	843,358	63,538,868	75.340	61.43	61.39	61.43	61.27	61.72	1,033,698	61.468	-0.13%
2017-06-15	0	75.40	75.35	75.40	75.10	75.85	1,147,477	86,640,202	75.505	61.52	61.48	61.52	61.27	61.88	1,406,454	61.602	-1.57%
2017-06-14	0	76.60	76.60	76.65	76.25	76.85	739,601	56,649,993	76.595	62.50	62.50	62.54	62.21	62.70	906,524	62.491	-1.03%
2017-06-13	0	77.40	77.40	77.45	77.00	77.65	979,879	75,742,018	77.297	63.15	63.15	63.19	62.82	63.35	1,201,031	63.064	-0.39%
2017-06-12	0	77.70	77.70	77.75	76.50	78.15	3,041,896	235,043,019	77.269	63.39	63.39	63.43	62.41	63.76	3,728,430	63.041	1.57%
2017-06-09	0	76.50	76.50	76.60	75.10	76.80	2,077,616	158,005,277	76.051	62.41	62.41	62.50	61.27	62.66	2,546,519	62.048	0.20%
2017-06-08	0	76.35	76.15	76.35	75.75	76.50	1,177,696	89,698,581	76.164	62.29	62.13	62.29	61.80	62.41	1,443,494	62.140	0.33%
2017-06-07	0	76.10	76.10	76.15	74.95	76.20	2,040,944	153,843,885	75.379	62.09	62.09	62.13	61.15	62.17	2,501,570	61.499	0.59%
2017-06-06	0	75.65	75.65	75.70	75.45	76.30	1,990,586	150,565,413	75.639	61.72	61.72	61.76	61.56	62.25	2,439,847	61.711	1.00%
2017-06-05	0	74.90	74.90	74.95	74.50	75.30	1,095,572	82,106,386	74.944	61.11	61.11	61.15	60.78	61.43	1,342,835	61.144	-0.47%
2017-06-02	0	75.25	75.20	75.25	74.50	75.45	2,532,136	190,006,896	75.038	61.39	61.35	61.39	60.78	61.56	3,103,621	61.221	2.45%
2017-06-01	0	73.45	73.45	73.50	73.45	74.10	582,446	42,945,855	73.734	59.93	59.93	59.97	59.93	60.46	713,900	60.157	-0.20%
2017-05-31	0	73.60	73.55	73.60	72.80	73.60	2,092,569	152,856,487	73.047	60.05	60.01	60.05	59.39	60.05	2,564,847	59.597	-0.34%
2017-05-29	0	73.85	73.80	73.85	73.40	73.95	726,773	53,617,511	73.775	60.25	60.21	60.25	59.88	60.33	890,800	60.190	0.48%
2017-05-26	0	73.50	73.45	73.50	73.05	73.70	1,697,036	124,417,552	73.315	59.97	59.93	59.97	59.60	60.13	2,080,045	59.815	-1.01%
2017-05-25	0	74.25	74.25	74.30	73.80	75.05	1,085,069	80,871,633	74.531	60.58	60.58	60.62	60.21	61.23	1,329,961	60.808	0.34%
2017-05-24	0	74.00	74.00	74.05	73.55	74.65	871,227	64,332,438	73.841	60.37	60.37	60.41	60.01	60.90	1,067,857	60.244	-0.40%
2017-05-23	0	74.30	74.25	74.30	73.80	74.90	1,424,666	105,803,304	74.265	60.62	60.58	60.62	60.21	61.11	1,746,203	60.591	-0.87%
2017-05-22	0	74.95	74.90	74.95	74.60	75.40	926,478	69,542,788	75.061	61.15	61.11	61.15	60.86	61.52	1,135,577	61.240	0.07%
2017-05-19	0	74.90	74.85	74.90	74.65	75.30	1,120,861	84,097,492	75.029	61.11	61.07	61.11	60.90	61.43	1,373,831	61.214	0.27%
2017-05-18	0	74.70	74.65	74.70	74.65	75.85	3,364,738	252,725,984	75.110	60.95	60.90	60.95	60.90	61.88	4,124,135	61.280	-2.35%
2017-05-17	0	76.50	76.45	76.50	75.75	76.50	1,484,426	112,943,444	76.086	62.41	62.37	62.41	61.80	62.41	1,819,450	62.076	-0.46%
2017-05-16	0	76.85	76.80	76.85	76.30	77.20	3,149,848	241,558,785	76.689	62.70	62.66	62.70	62.25	62.98	3,860,746	62.568	1.79%
2017-05-15	0	75.50	75.40	75.50	74.40	75.60	1,755,110	131,735,415	75.058	61.60	61.52	61.60	60.70	61.68	2,151,226	61.237	0.40%
2017-05-12	0	75.20	75.20	75.25	74.60	75.80	3,731,587	281,381,016	75.405	61.35	61.35	61.39	60.86	61.84	4,573,779	61.520	1.42%
2017-05-11	0	74.15	74.15	74.40	73.70	74.70	2,894,101	214,794,857	74.218	60.50	60.50	60.70	60.13	60.95	3,547,279	60.552	1.85%
2017-05-10	0	72.80	72.75	72.80	72.20	73.15	1,711,690	124,728,284	72.869	59.39	59.35	59.39	58.91	59.68	2,098,006	59.451	0.83%
2017-05-09	0	72.20	72.20	72.45	71.35	72.70	1,227,787	88,302,813	71.920	58.91	58.91	59.11	58.21	59.31	1,504,890	58.677	0.07%
2017-05-08	0	72.15	72.15	72.20	71.85	72.85	1,795,901	129,953,065	72.361	58.86	58.86	58.91	58.62	59.44	2,201,223	59.037	1.48%
2017-05-05	0	71.10	71.05	71.10	71.10	72.40	2,408,318	172,071,714	71.449	58.01	57.97	58.01	58.01	59.07	2,951,858	58.293	-2.40%
2017-05-04	0	72.85	72.75	72.85	71.60	73.05	2,094,071	151,479,301	72.337	59.44	59.35	59.44	58.42	59.60	2,566,688	59.017	1.39%
2017-05-02	0	71.85	71.85	71.90	71.70	72.90	1,750,127	126,451,023	72.252	58.62	58.62	58.66	58.50	59.48	2,145,118	58.948	-1.44%
2017-04-28	0	72.90	72.85	72.90	72.40	73.65	3,602,749	263,080,600	73.022	59.48	59.44	59.48	59.07	60.09	4,415,863	59.576	-3.38%
2017-04-27	0	75.45	75.45	75.50	74.35	76.25	8,398,850	630,726,666	75.097	61.56	61.56	61.60	60.66	62.21	10,294,410	61.269	4.79%
2017-04-26	0	72.00	71.95	72.00	72.00	72.60	2,062,861	149,239,947	72.346	58.74	58.70	58.74	58.74	59.23	2,528,434	59.025	0.63%
2017-04-25	0	71.55	71.50	71.55	71.00	72.00	2,705,410	193,257,230	71.434	58.38	58.33	58.38	57.93	58.74	3,316,002	58.280	1.27%
2017-04-24	0	70.65	70.65	70.70	68.35	70.90	2,732,265	191,137,413	69.956	57.64	57.64	57.68	55.76	57.84	3,348,918	57.074	3.52%
2017-04-21	0	68.25	68.25	68.30	68.25	69.00	1,909,758	131,013,937	68.602	55.68	55.68	55.72	55.68	56.29	2,340,777	55.970	-1.44%
2017-04-20	0	69.25	69.20	69.25	68.75	69.35	1,042,269	71,884,116	68.969	56.50	56.46	56.50	56.09	56.58	1,277,502	56.269	-0.22%
2017-04-19	0	69.40	69.35	69.40	68.60	69.70	1,400,292	96,857,355	69.169	56.62	56.58	56.62	55.97	56.87	1,716,328	56.433	1.17%
2017-04-18	0	68.60	68.55	68.60	68.55	70.05	3,323,928	230,223,068	69.262	55.97	55.93	55.97	55.93	57.15	4,074,115	56.509	-2.14%
2017-04-13	0	70.10	70.05	70.10	69.80	70.65	2,895,888	203,377,514	70.230	57.19	57.15	57.19	56.95	57.64	3,549,469	57.298	-1.48%
2017-04-12	0	71.15	71.10	71.15	70.55	71.25	1,098,918	77,846,136	70.839	58.05	58.01	58.05	57.56	58.13	1,346,936	57.795	-0.28%
2017-04-11	0	71.35	71.25	71.35	70.80	71.60	787,444	56,040,012	71.167	58.21	58.13	58.21	57.76	58.42	965,164	58.063	0.14%
2017-04-10	0	71.25	71.20	71.25	71.20	71.90	800,240	57,171,903	71.443	58.13	58.09	58.13	58.09	58.66	980,848	58.288	-0.97%
2017-04-07	0	71.95	71.90	71.95	71.35	72.25	817,065	58,638,910	71.768	58.70	58.66	58.70	58.21	58.95	1,001,471	58.553	0.84%
2017-04-06	0	71.35	71.35	71.40	71.20	72.55	1,378,275	98,889,802	71.749	58.21	58.21	58.25	58.09	59.19	1,689,342	58.537	-1.31%
2017-04-05	0	72.30	72.30	72.35	71.80	72.50	2,135,797	153,940,934	72.077	58.99	58.99	59.03	58.58	59.15	2,617,831	58.805	-2.69%
2017-04-03	0	74.30	74.25	74.30	73.55	74.45	985,210	72,965,601	74.061	60.62	60.58	60.62	60.01	60.74	1,207,565	60.424	0.07%
2017-03-31	0	74.25	74.20	74.25	73.85	74.50	4,741,938	351,626,747	74.153	60.58	60.54	60.58	60.25	60.78	5,812,159	60.498	2.27%
2017-03-30	0	72.60	72.60	72.65	72.35	72.90	1,374,833	99,907,406	72.669	59.23	59.23	59.27	59.03	59.48	1,685,123	59.288	0.41%
2017-03-29	0	72.30	72.30	72.35	72.30	73.00	2,989,126	217,303,817	72.698	58.99	58.99	59.03	58.99	59.56	3,663,750	59.312	0.77%
2017-03-28	0	71.75	71.75	71.80	69.95	72.00	3,237,207	229,926,713	71.026	58.54	58.54	58.58	57.07	58.74	3,967,821	57.948	2.94%
2017-03-27	0	69.70	69.70	69.75	69.60	70.30	1,801,492	126,041,983	69.965	56.87	56.87	56.91	56.78	57.36	2,208,076	57.082	-0.85%
2017-03-24	0	70.30	70.25	70.30	69.90	70.55	1,065,079	74,637,851	70.077	57.36	57.31	57.36	57.03	57.56	1,305,460	57.174	0.79%
2017-03-23	0	69.75	69.70	69.75	69.75	70.50	1,944,356	136,177,965	70.038	56.91	56.87	56.91	56.91	57.52	2,383,183	57.141	0.00%
2017-03-22	0	69.75	69.70	69.75	69.75	70.45	2,990,921	209,637,010	70.091	56.91	56.87	56.91	56.91	57.48	3,665,950	57.185	-1.13%
2017-03-21	0	70.55	70.50	70.55	70.05	70.85	850,510	60,075,416	70.635	57.56	57.52	57.56	57.15	57.80	1,042,464	57.628	0.64%
2017-03-20	0	70.10	70.05	70.10	70.10	70.95	1,929,412	135,791,360	70.380	57.19	57.15	57.19	57.19	57.89	2,364,866	57.420	-1.27%
2017-03-17	0	71.00	70.90	71.00	70.90	71.60	1,056,333	75,296,470	71.281	57.93	57.84	57.93	57.84	58.42	1,294,740	58.156	-0.70%
2017-03-16	0	71.50	71.40	71.50	70.65	71.80	1,737,199	123,677,163	71.193	58.33	58.25	58.33	57.64	58.58	2,129,272	58.084	2.14%
2017-03-15	0	70.00	69.95	70.00	69.45	70.30	1,592,132	111,467,004	70.011	57.11	57.07	57.11	56.66	57.36	1,951,465	57.120	0.00%
2017-03-14	0	70.00	69.95	70.00	70.00	71.05	1,155,273	81,382,256	70.444	57.11	57.07	57.11	57.11	57.97	1,416,010	57.473	-0.99%
2017-03-13	0	70.70	70.65	70.70	69.80	71.00	1,370,986	96,939,053	70.708	57.68	57.64	57.68	56.95	57.93	1,680,408	57.688	1.29%
2017-03-10	0	69.80	69.80	69.85	69.25	70.25	3,606,398	251,113,542	69.630	56.95	56.95	56.99	56.50	57.31	4,420,336	56.809	-1.55%
2017-03-09	0	70.90	70.75	70.90	70.50	71.20	1,453,896	103,004,081	70.847	57.84	57.72	57.84	57.52	58.09	1,782,030	57.802	0.85%
2017-03-08	0	70.30	70.25	70.30	70.25	70.75	1,383,869	97,560,408	70.498	57.36	57.31	57.36	57.31	57.72	1,696,198	57.517	-0.64%
2017-03-07	0	70.75	70.75	70.80	70.50	71.20	1,397,067	99,084,754	70.923	57.72	57.72	57.76	57.52	58.09	1,712,375	57.864	-0.77%
2017-03-06	0	71.30	71.30	71.35	70.60	71.85	2,464,105	176,278,396	71.539	58.17	58.17	58.21	57.60	58.62	3,020,236	58.366	1.49%
2017-03-03	0	70.25	70.25	70.40	70.10	70.85	3,308,882	233,043,927	70.430	57.31	57.31	57.44	57.19	57.80	4,055,673	57.461	-1.75%
2017-03-02	0	71.50	71.50	71.60	71.50	72.40	2,826,570	203,521,559	72.003	58.33	58.33	58.42	58.33	59.07	3,464,506	58.745	2.29%
2017-03-01	0	69.90	69.85	69.90	69.80	70.40	2,698,562	189,154,636	70.095	57.03	56.99	57.03	56.95	57.44	3,307,608	57.188	-0.29%
2017-02-28	0	70.10	70.05	70.10	70.05	70.55	4,034,707	283,744,571	70.326	57.19	57.15	57.19	57.15	57.56	4,945,311	57.376	-1.48%
2017-02-27	0	71.15	71.15	71.20	69.90	71.65	4,519,928	320,181,457	70.838	58.05	58.05	58.09	57.03	58.46	5,540,043	57.794	-2.73%
2017-02-24	0	73.15	73.10	73.15	72.75	73.50	1,418,554	103,708,276	73.108	59.68	59.64	59.68	59.35	59.97	1,738,711	59.647	0.21%
2017-02-23	0	73.00	72.95	73.00	72.65	73.60	2,073,902	151,226,229	72.919	59.56	59.52	59.56	59.27	60.05	2,541,967	59.492	-1.28%
2017-02-22	0	73.95	73.70	73.95	73.15	74.65	2,266,564	167,865,948	74.062	60.33	60.13	60.33	59.68	60.90	2,778,111	60.424	1.86%
2017-02-21	0	72.60	72.55	72.60	72.00	75.00	3,279,051	240,761,415	73.424	59.23	59.19	59.23	58.74	61.19	4,019,109	59.904	-1.83%
2017-02-20	0	73.95	73.95	74.00	73.55	74.90	6,217,197	459,803,423	73.957	60.33	60.33	60.37	60.01	61.11	7,620,374	60.339	-3.96%
2017-02-17	0	77.00	76.90	77.00	77.00	78.80	1,652,170	128,084,463	77.525	62.82	62.74	62.82	62.82	64.29	2,025,053	63.250	-2.28%
2017-02-16	0	78.80	78.70	78.80	78.15	79.00	1,079,414	84,901,304	78.655	64.29	64.21	64.29	63.76	64.45	1,323,030	64.172	0.70%
2017-02-15	0	78.25	78.25	78.30	77.80	79.10	1,686,208	132,063,040	78.320	63.84	63.84	63.88	63.47	64.53	2,066,773	63.898	1.16%
2017-02-14	0	77.35	77.30	77.35	77.35	77.95	1,633,377	126,841,465	77.656	63.11	63.07	63.11	63.11	63.60	2,002,018	63.357	-0.06%
2017-02-13	0	77.40	77.35	77.40	77.20	77.80	2,076,378	160,799,687	77.442	63.15	63.11	63.15	62.98	63.47	2,545,002	63.183	-1.28%
2017-02-10	0	78.40	78.40	78.50	77.20	79.15	4,008,531	315,088,405	78.604	63.96	63.96	64.05	62.98	64.58	4,913,228	64.131	2.95%
2017-02-09	0	76.15	76.15	76.20	75.25	76.40	3,797,699	287,888,846	75.806	62.13	62.13	62.17	61.39	62.33	4,654,812	61.848	-1.42%
2017-02-08	0	77.25	77.20	77.25	76.50	77.50	2,439,230	188,096,041	77.113	63.03	62.98	63.03	62.41	63.23	2,989,747	62.914	0.19%
2017-02-07	0	77.10	77.05	77.10	77.10	78.05	2,099,538	162,755,639	77.520	62.90	62.86	62.90	62.90	63.68	2,573,389	63.246	-2.28%
2017-02-06	0	78.90	78.90	78.95	77.85	79.80	3,807,792	300,082,469	78.807	64.37	64.37	64.41	63.52	65.11	4,667,183	64.296	2.40%
2017-02-03	0	77.05	77.05	77.10	76.70	77.30	1,691,540	130,361,232	77.067	62.86	62.86	62.90	62.58	63.07	2,073,308	62.876	-0.19%
2017-02-02	0	77.20	77.20	77.25	76.10	77.25	1,793,779	137,490,553	76.649	62.98	62.98	63.03	62.09	63.03	2,198,622	62.535	1.78%
2017-02-01	0	75.85	75.85	75.90	75.25	76.30	1,700,493	128,567,126	75.606	61.88	61.88	61.92	61.39	62.25	2,084,282	61.684	-1.62%
2017-01-27	0	77.10	76.95	77.10	76.70	77.40	1,167,109	89,850,112	76.985	62.90	62.78	62.90	62.58	63.15	1,430,517	62.810	-0.45%
2017-01-26	0	77.45	77.45	77.50	76.70	77.60	4,491,612	346,891,971	77.231	63.19	63.19	63.23	62.58	63.31	5,505,336	63.010	2.72%
2017-01-25	0	75.40	75.40	75.45	73.80	75.40	4,137,640	308,865,920	74.648	61.52	61.52	61.56	60.21	61.52	5,071,476	60.903	3.86%
2017-01-24	0	72.60	72.50	72.60	71.80	72.80	2,008,829	145,534,239	72.447	59.23	59.15	59.23	58.58	59.39	2,462,207	59.107	0.97%
2017-01-23	0	71.90	71.85	71.90	71.60	72.00	1,637,648	117,550,470	71.780	58.66	58.62	58.66	58.42	58.74	2,007,253	58.563	0.28%
2017-01-20	0	71.70	71.60	71.70	71.10	71.90	1,559,569	111,558,049	71.531	58.50	58.42	58.50	58.01	58.66	1,911,552	58.360	0.63%
2017-01-19	0	71.25	71.20	71.25	70.85	71.80	2,331,000	166,016,720	71.221	58.13	58.09	58.13	57.80	58.58	2,857,090	58.107	-0.63%
2017-01-18	0	71.70	71.65	71.70	70.50	72.05	3,817,898	272,054,033	71.258	58.50	58.46	58.50	57.52	58.78	4,679,570	58.137	0.49%
2017-01-17	0	71.35	71.30	71.35	67.75	71.35	10,667,176	745,704,652	69.906	58.21	58.17	58.21	55.27	58.21	13,074,681	57.034	6.89%
2017-01-16	0	66.75	66.70	66.75	66.75	67.10	2,879,766	192,819,066	66.957	54.46	54.42	54.46	54.46	54.74	3,529,708	54.627	0.23%
2017-01-13	0	66.60	66.60	66.65	66.50	66.80	1,586,512	105,707,808	66.629	54.34	54.34	54.38	54.26	54.50	1,944,576	54.360	0.15%
2017-01-12	0	66.50	66.45	66.50	65.80	66.50	1,943,694	128,606,056	66.166	54.26	54.21	54.26	53.68	54.26	2,382,372	53.982	0.61%
2017-01-11	0	66.10	66.10	66.15	65.50	66.15	868,549	57,272,989	65.941	53.93	53.93	53.97	53.44	53.97	1,064,574	53.799	0.53%
2017-01-10	0	65.75	65.70	65.75	65.25	65.90	705,497	46,348,996	65.697	53.64	53.60	53.64	53.24	53.77	864,723	53.600	-0.60%
2017-01-09	0	66.15	66.10	66.15	65.85	66.30	1,408,501	93,125,839	66.117	53.97	53.93	53.97	53.72	54.09	1,726,390	53.943	0.23%
2017-01-06	0	66.00	66.00	66.05	65.85	66.30	2,999,120	198,168,263	66.075	53.85	53.85	53.89	53.72	54.09	3,676,000	53.909	0.92%
2017-01-05	0	65.40	65.40	65.45	64.80	65.55	1,837,072	119,708,183	65.162	53.36	53.36	53.40	52.87	53.48	2,251,686	53.164	0.54%
2017-01-04	0	65.05	65.00	65.05	64.20	65.05	1,577,025	101,959,447	64.653	53.07	53.03	53.07	52.38	53.07	1,932,948	52.748	2.28%
2017-01-03	0	63.60	63.60	63.65	62.80	63.75	972,480	61,704,000	63.450	51.89	51.89	51.93	51.24	52.01	1,191,962	51.767	2.09%
2016-12-30	0	62.30	62.25	62.30	62.00	62.80	2,046,048	127,538,095	62.334	50.83	50.79	50.83	50.58	51.24	2,507,826	50.856	-0.56%
2016-12-29	0	62.65	62.65	62.80	62.55	63.00	865,185	54,326,436	62.792	51.11	51.11	51.24	51.03	51.40	1,060,451	51.230	-0.24%
2016-12-28	0	62.80	62.80	62.85	62.65	63.50	808,619	50,992,777	63.062	51.24	51.24	51.28	51.11	51.81	991,118	51.450	-1.02%
2016-12-23	0	63.45	63.35	63.45	63.05	63.50	396,260	25,082,474	63.298	51.77	51.69	51.77	51.44	51.81	485,693	51.643	-0.39%
2016-12-22	0	63.70	63.60	63.70	63.50	64.40	1,437,482	91,832,481	63.884	51.97	51.89	51.97	51.81	52.54	1,761,911	52.121	-0.55%
2016-12-21	0	64.05	64.00	64.05	63.50	64.50	1,324,054	85,102,858	64.274	52.26	52.22	52.26	51.81	52.62	1,622,883	52.439	0.39%
2016-12-20	0	63.80	63.75	63.80	63.50	64.35	3,143,744	200,939,229	63.917	52.05	52.01	52.05	51.81	52.50	3,853,264	52.148	-3.04%
2016-12-19	0	65.80	65.75	65.80	65.80	66.50	2,765,972	182,625,946	66.026	53.68	53.64	53.68	53.68	54.26	3,390,232	53.868	-0.38%
2016-12-16	0	66.05	66.00	66.05	65.75	66.30	2,164,703	142,922,299	66.024	53.89	53.85	53.89	53.64	54.09	2,653,261	53.867	0.08%
2016-12-15	0	66.00	65.80	66.00	65.15	66.30	3,546,814	232,783,570	65.632	53.85	53.68	53.85	53.15	54.09	4,347,304	53.547	0.00%
2016-12-14	0	66.00	66.00	66.10	65.10	66.00	3,896,764	255,374,389	65.535	53.85	53.85	53.93	53.11	53.85	4,776,236	53.468	2.96%
2016-12-13	0	64.10	64.10	64.25	63.70	64.40	1,152,556	73,955,697	64.167	52.30	52.30	52.42	51.97	52.54	1,412,680	52.351	0.16%
2016-12-12	0	64.00	63.90	64.00	63.80	65.30	3,062,960	197,813,039	64.582	52.22	52.13	52.22	52.05	53.28	3,754,248	52.690	-1.31%
2016-12-09	0	64.85	64.85	64.90	64.55	65.60	2,340,539	152,389,986	65.109	52.91	52.91	52.95	52.66	53.52	2,868,782	53.120	-1.59%
2016-12-08	0	65.90	65.90	65.95	65.10	67.40	15,344,620	1,012,733,965	65.999	53.77	53.77	53.81	53.11	54.99	18,807,790	53.847	0.84%
2016-12-07	0	65.35	65.35	65.40	64.50	65.35	5,559,970	360,726,324	64.879	53.32	53.32	53.36	52.62	53.32	6,814,815	52.933	2.83%
2016-12-06	0	63.55	63.50	63.55	62.85	63.80	3,155,218	199,974,019	63.379	51.85	51.81	51.85	51.28	52.05	3,867,328	51.709	1.60%
2016-12-05	0	62.55	62.55	62.60	61.80	62.95	1,909,555	118,979,996	62.308	51.03	51.03	51.07	50.42	51.36	2,340,528	50.835	-0.08%
2016-12-02	0	62.60	62.60	62.65	62.25	62.85	2,662,941	166,419,171	62.495	51.07	51.07	51.11	50.79	51.28	3,263,948	50.987	0.81%
2016-12-01	0	62.10	62.10	62.15	61.70	62.25	3,147,616	194,841,412	61.901	50.67	50.67	50.71	50.34	50.79	3,858,010	50.503	2.22%
2016-11-30	0	60.75	60.70	60.75	60.70	61.50	1,350,419	82,275,732	60.926	49.56	49.52	49.56	49.52	50.18	1,655,199	49.707	0.41%
2016-11-29	0	60.50	60.45	60.50	60.50	61.10	3,815,877	231,900,132	60.772	49.36	49.32	49.36	49.36	49.85	4,677,093	49.582	-1.47%
2016-11-28	0	61.40	61.40	61.45	61.35	61.90	1,562,119	96,249,125	61.614	50.09	50.09	50.13	50.05	50.50	1,914,678	50.269	-0.41%
2016-11-25	0	61.65	61.65	61.90	61.65	62.20	842,235	52,122,206	61.886	50.30	50.30	50.50	50.30	50.75	1,032,321	50.490	-0.08%
2016-11-24	0	61.70	61.65	61.70	61.45	62.30	701,344	43,266,565	61.691	50.34	50.30	50.34	50.13	50.83	859,632	50.331	-0.56%
2016-11-23	0	62.05	62.00	62.05	61.90	62.45	1,285,187	79,841,182	62.124	50.62	50.58	50.62	50.50	50.95	1,575,244	50.685	-0.08%
2016-11-22	0	62.10	62.05	62.10	61.20	62.30	2,607,080	161,268,137	61.858	50.67	50.62	50.67	49.93	50.83	3,195,479	50.468	2.81%
2016-11-21	0	60.40	60.35	60.40	60.20	60.95	5,428,771	328,834,413	60.573	49.28	49.24	49.28	49.12	49.73	6,654,005	49.419	-2.11%
2016-11-18	0	61.70	61.60	61.70	61.30	61.90	1,279,753	78,922,672	61.670	50.34	50.26	50.34	50.01	50.50	1,568,584	50.315	1.48%
2016-11-17	0	60.80	60.75	60.80	60.80	61.40	4,071,843	248,744,954	61.089	49.60	49.56	49.60	49.60	50.09	4,990,829	49.840	-2.41%
2016-11-16	0	62.30	62.30	62.35	61.65	62.40	3,237,600	200,611,340	61.963	50.83	50.83	50.87	50.30	50.91	3,968,303	50.553	1.80%
2016-11-15	0	61.20	61.15	61.20	61.15	61.95	5,088,145	313,368,586	61.588	49.93	49.89	49.93	49.89	50.54	6,236,503	50.247	-0.49%
2016-11-14	0	61.50	61.45	61.50	60.80	62.15	9,183,765	564,574,391	61.475	50.18	50.13	50.18	49.60	50.71	11,256,475	50.156	-5.09%
2016-11-11	0	64.80	64.75	64.80	63.90	65.50	5,563,713	360,663,306	64.824	52.87	52.83	52.87	52.13	53.44	6,819,403	52.888	1.49%
2016-11-10	0	63.85	63.80	63.85	62.45	63.85	4,966,017	314,057,015	63.241	52.09	52.05	52.09	50.95	52.09	6,086,811	51.596	5.36%
2016-11-09	0	60.60	60.55	60.60	59.20	62.65	7,082,639	428,906,770	60.557	49.44	49.40	49.44	48.30	51.11	8,681,140	49.407	-2.34%
2016-11-08	0	62.05	62.05	62.10	62.05	63.00	945,189	58,946,082	62.364	50.62	50.62	50.67	50.62	51.40	1,158,511	50.881	-0.32%
2016-11-07	0	62.25	62.10	62.25	61.85	62.40	1,706,692	105,927,589	62.066	50.79	50.67	50.79	50.46	50.91	2,091,880	50.638	0.40%
2016-11-04	0	62.00	61.95	62.00	61.95	62.70	1,794,907	111,861,292	62.321	50.58	50.54	50.58	50.54	51.15	2,200,005	50.846	0.65%
2016-11-03	0	61.60	61.55	61.60	61.40	62.25	4,844,259	299,546,013	61.835	50.26	50.22	50.26	50.09	50.79	5,937,573	50.449	-1.68%
2016-11-02	0	62.65	62.60	62.65	62.65	64.05	7,357,247	465,122,877	63.220	51.11	51.07	51.11	51.11	52.26	9,017,725	51.579	-7.12%
2016-11-01	0	67.45	67.45	67.50	67.20	67.95	3,283,744	221,716,266	67.519	55.03	55.03	55.07	54.83	55.44	4,024,861	55.087	2.04%
2016-10-31	0	66.10	66.10	66.15	65.50	66.40	1,210,478	79,962,865	66.059	53.93	53.93	53.97	53.44	54.17	1,483,674	53.895	0.69%
2016-10-28	0	65.65	65.65	65.70	65.35	66.20	1,188,368	78,060,489	65.687	53.56	53.56	53.60	53.32	54.01	1,456,574	53.592	-0.53%
2016-10-27	0	66.00	65.95	66.00	65.20	66.00	1,181,347	77,409,062	65.526	53.85	53.81	53.85	53.19	53.85	1,447,969	53.460	0.00%
2016-10-26	0	66.00	65.90	66.00	65.60	66.30	1,184,627	78,115,721	65.941	53.85	53.77	53.85	53.52	54.09	1,451,989	53.799	-1.35%
2016-10-25	0	66.90	66.80	66.90	66.70	67.45	2,473,455	165,735,864	67.006	54.58	54.50	54.58	54.42	55.03	3,031,696	54.668	-0.22%
2016-10-24	0	67.05	67.05	67.10	66.25	67.60	6,109,889	408,242,150	66.817	54.70	54.70	54.74	54.05	55.15	7,488,847	54.513	2.92%
2016-10-20	0	65.15	65.15	65.20	65.00	65.40	3,309,608	215,876,043	65.227	53.15	53.15	53.19	53.03	53.36	4,056,563	53.216	1.40%
2016-10-19	0	64.25	64.25	64.35	64.00	64.45	3,299,893	211,930,090	64.223	52.42	52.42	52.50	52.22	52.58	4,044,655	52.398	1.82%
2016-10-18	0	63.10	63.05	63.10	62.50	63.15	1,125,237	70,833,551	62.950	51.48	51.44	51.48	50.99	51.52	1,379,195	51.359	0.80%
2016-10-17	0	62.60	62.55	62.60	61.10	62.95	2,234,473	138,833,160	62.132	51.07	51.03	51.07	49.85	51.36	2,738,777	50.692	1.46%
2016-10-14	0	61.70	61.70	61.85	61.20	62.00	2,255,761	139,008,962	61.624	50.34	50.34	50.46	49.93	50.58	2,764,870	50.277	0.57%
2016-10-13	0	61.35	61.30	61.35	61.10	62.40	4,854,698	299,916,470	61.779	50.05	50.01	50.05	49.85	50.91	5,950,368	50.403	-2.93%
2016-10-12	0	63.20	63.15	63.20	62.90	64.30	2,118,587	134,364,701	63.422	51.56	51.52	51.56	51.32	52.46	2,596,737	51.744	-2.32%
2016-10-11	0	64.70	64.70	64.75	64.00	64.95	1,829,413	117,746,004	64.363	52.79	52.79	52.83	52.22	52.99	2,242,298	52.511	1.01%
2016-10-07	0	64.05	64.05	64.10	63.50	64.10	1,620,508	103,364,108	63.785	52.26	52.26	52.30	51.81	52.30	1,986,245	52.040	-1.61%
2016-10-06	0	65.10	65.10	65.20	64.95	65.70	3,144,334	204,957,548	65.183	53.11	53.11	53.19	52.99	53.60	3,853,988	53.181	1.56%
2016-10-05	0	64.10	64.05	64.10	63.55	64.55	1,028,857	65,984,411	64.134	52.30	52.26	52.30	51.85	52.66	1,261,063	52.324	0.00%
2016-10-04	0	64.10	64.10	64.20	62.80	64.45	1,815,734	115,941,905	63.854	52.30	52.30	52.38	51.24	52.58	2,225,532	52.096	1.50%
2016-10-03	0	63.15	63.15	63.20	62.65	63.20	1,019,340	64,151,152	62.934	51.52	51.52	51.56	51.11	51.56	1,249,398	51.346	1.28%
2016-09-30	0	62.35	62.20	62.35	61.55	63.05	2,327,156	144,752,261	62.201	50.87	50.75	50.87	50.22	51.44	2,852,378	50.748	-1.89%
2016-09-29	0	63.55	63.55	63.70	62.70	63.90	1,967,914	124,610,877	63.321	51.85	51.85	51.97	51.15	52.13	2,412,058	51.662	1.76%
2016-09-28	0	62.45	62.40	62.45	61.65	62.45	3,369,562	208,527,945	61.886	50.95	50.91	50.95	50.30	50.95	4,130,048	50.490	-0.95%
2016-09-27	0	63.05	63.05	63.10	62.80	63.95	1,110,412	70,421,788	63.420	51.44	51.44	51.48	51.24	52.17	1,361,024	51.742	0.08%
2016-09-26	0	63.00	63.00	63.05	62.80	64.30	1,445,176	91,567,415	63.361	51.40	51.40	51.44	51.24	52.46	1,771,342	51.694	-2.02%
2016-09-23	0	64.30	64.25	64.30	64.25	66.00	2,131,639	138,953,216	65.186	52.46	52.42	52.46	52.42	53.85	2,612,735	53.183	-0.23%
2016-09-22	0	64.45	64.45	64.60	63.80	64.70	1,943,495	125,144,196	64.391	52.58	52.58	52.70	52.05	52.79	2,382,128	52.535	0.94%
2016-09-21	0	63.85	63.85	63.95	62.95	64.55	1,464,101	93,241,208	63.685	52.09	52.09	52.17	51.36	52.66	1,794,538	51.958	-0.16%
2016-09-20	0	63.95	63.95	64.00	62.90	64.15	1,625,643	103,449,775	63.636	52.17	52.17	52.22	51.32	52.34	1,992,539	51.919	1.43%
2016-09-19	0	63.05	63.05	63.10	61.95	63.15	3,076,566	191,810,618	62.346	51.44	51.44	51.48	50.54	51.52	3,770,925	50.866	-0.86%
2016-09-15	0	63.60	63.55	63.60	62.90	64.00	1,562,131	99,045,814	63.404	51.89	51.85	51.89	51.32	52.22	1,914,693	51.729	0.95%
2016-09-14	0	63.00	62.95	63.00	62.70	63.45	2,671,844	168,310,111	62.994	51.40	51.36	51.40	51.15	51.77	3,274,860	51.395	-1.72%
2016-09-13	0	64.10	64.10	64.15	63.55	64.65	1,969,821	126,377,897	64.157	52.30	52.30	52.34	51.85	52.75	2,414,395	52.343	-0.23%
2016-09-12	0	64.25	64.25	64.30	64.25	65.30	2,310,702	149,352,346	64.635	52.42	52.42	52.46	52.42	53.28	2,832,211	52.733	-3.09%
2016-09-09	0	66.30	66.30	66.50	65.85	67.00	1,871,848	124,333,078	66.423	54.09	54.09	54.26	53.72	54.66	2,294,311	54.192	0.15%
2016-09-08	0	66.20	66.15	66.20	65.50	66.60	1,516,470	100,106,898	66.013	54.01	53.97	54.01	53.44	54.34	1,858,726	53.858	0.30%
2016-09-07	0	66.00	65.95	66.00	65.55	67.15	2,102,328	139,551,305	66.379	53.85	53.81	53.85	53.48	54.79	2,576,808	54.157	-1.71%
2016-09-06	0	67.15	67.10	67.15	67.05	67.85	1,901,837	128,348,734	67.487	54.79	54.74	54.79	54.70	55.36	2,331,068	55.060	-0.52%
2016-09-05	0	67.50	67.45	67.50	67.40	68.30	3,717,518	252,823,099	68.009	55.07	55.03	55.07	54.99	55.72	4,556,535	55.486	2.43%
2016-09-02	0	65.90	65.85	66.00	65.80	66.50	1,788,846	118,343,734	66.156	53.77	53.72	53.85	53.68	54.26	2,192,576	53.975	-0.30%
2016-09-01	0	66.10	66.10	66.15	64.60	66.70	3,059,947	202,028,155	66.023	53.93	53.93	53.97	52.70	54.42	3,750,555	53.866	2.01%
2016-08-31	0	64.80	64.80	64.90	63.75	64.95	1,313,415	84,899,888	64.641	52.87	52.87	52.95	52.01	52.99	1,609,843	52.738	1.17%
2016-08-30	0	64.05	64.00	64.05	63.35	64.15	1,181,910	75,312,108	63.721	52.26	52.22	52.26	51.69	52.34	1,448,659	51.987	0.95%
2016-08-29	0	63.45	63.45	63.50	63.05	63.50	1,443,746	91,370,551	63.287	51.77	51.77	51.81	51.44	51.81	1,769,589	51.634	-0.39%
2016-08-26	0	63.70	63.70	63.75	63.25	63.85	1,248,654	79,426,915	63.610	51.97	51.97	52.01	51.60	52.09	1,530,466	51.897	0.55%
2016-08-25	0	63.35	63.35	63.45	63.25	64.15	1,058,495	67,341,763	63.620	51.69	51.69	51.77	51.60	52.34	1,297,390	51.906	-1.09%
2016-08-24	0	64.05	64.00	64.05	63.40	64.15	889,399	56,655,541	63.701	52.26	52.22	52.26	51.73	52.34	1,090,130	51.971	0.16%
2016-08-23	0	63.95	63.95	64.00	63.20	64.10	1,260,215	80,344,049	63.754	52.17	52.17	52.22	51.56	52.30	1,544,636	52.015	-0.54%
2016-08-22	0	64.30	64.20	64.30	63.20	64.30	1,873,641	119,015,211	63.521	52.46	52.38	52.46	51.56	52.46	2,296,508	51.824	0.16%
2016-08-19	0	64.20	64.15	64.20	64.05	65.30	1,225,653	78,939,852	64.406	52.38	52.34	52.38	52.26	53.28	1,502,274	52.547	-1.08%
2016-08-18	0	64.90	64.80	64.85	64.70	65.45	1,345,221	87,490,548	65.038	52.95	52.87	52.91	52.79	53.40	1,648,828	53.062	0.54%
2016-08-17	0	64.55	64.50	64.55	64.05	65.85	2,019,931	131,271,074	64.988	52.66	52.62	52.66	52.26	53.72	2,475,815	53.021	-1.15%
2016-08-16	0	65.30	65.25	65.30	65.10	65.80	1,289,428	84,275,849	65.359	53.28	53.24	53.28	53.11	53.68	1,580,443	53.324	-0.84%
2016-08-15	0	65.85	65.80	65.85	65.75	66.45	1,506,184	99,470,187	66.041	53.72	53.68	53.72	53.64	54.21	1,846,119	53.881	-0.75%
2016-08-12	0	66.35	66.35	66.40	66.15	67.00	1,159,894	77,071,502	66.447	54.13	54.13	54.17	53.97	54.66	1,421,674	54.212	0.53%
2016-08-11	0	66.00	66.00	66.20	65.80	67.05	1,726,807	114,792,734	66.477	53.85	53.85	54.01	53.68	54.70	2,116,535	54.236	-1.49%
2016-08-10	0	67.00	67.00	67.10	66.45	67.50	4,115,849	275,963,030	67.049	54.66	54.66	54.74	54.21	55.07	5,044,766	54.703	1.98%
2016-08-09	0	65.70	65.60	65.70	65.15	65.80	1,264,876	82,908,486	65.547	53.60	53.52	53.60	53.15	53.68	1,550,349	53.477	-0.38%
2016-08-08	0	65.95	65.95	66.00	64.40	66.15	3,357,308	219,247,858	65.305	53.81	53.81	53.85	52.54	53.97	4,115,028	53.280	1.23%
2016-08-05	0	65.15	65.15	65.25	65.15	66.15	5,915,142	388,664,412	65.707	53.15	53.15	53.24	53.15	53.97	7,250,147	53.608	1.72%
2016-08-04	0	64.05	64.00	64.10	63.10	64.60	5,271,046	335,861,777	63.718	52.26	52.22	52.30	51.48	52.70	6,460,683	51.985	3.81%
2016-08-03	0	61.70	61.70	61.75	60.65	61.90	2,798,295	171,259,167	61.201	50.34	50.34	50.38	49.48	50.50	3,429,850	49.932	-0.72%
2016-08-01	0	62.15	62.10	62.30	61.85	62.80	1,381,206	86,111,043	62.345	50.71	50.67	50.83	50.46	51.24	1,692,934	50.865	0.49%
2016-07-29	0	61.85	61.85	61.90	61.50	62.20	3,675,839	227,475,138	61.884	50.46	50.46	50.50	50.18	50.75	4,505,449	50.489	-3.06%
2016-07-28	0	63.80	63.90	63.95	63.35	64.20	2,322,192	148,527,985	63.960	52.05	52.13	52.17	51.69	52.38	2,846,294	52.183	0.63%
2016-07-27	0	63.40	63.30	63.40	63.15	63.80	3,311,365	210,273,123	63.500	51.73	51.64	51.73	51.52	52.05	4,058,716	51.808	2.26%
2016-07-26	0	62.00	62.00	62.10	61.85	62.90	1,820,752	113,818,681	62.512	50.58	50.58	50.67	50.46	51.32	2,231,683	51.001	-0.64%
2016-07-25	0	62.40	62.30	62.35	61.95	62.90	1,108,618	68,926,132	62.173	50.91	50.83	50.87	50.54	51.32	1,358,825	50.725	-0.64%
2016-07-22	0	62.80	62.70	62.80	62.10	63.00	1,291,394	80,883,848	62.633	51.24	51.15	51.24	50.67	51.40	1,582,852	51.100	-0.48%
2016-07-21	0	63.10	63.10	63.15	62.70	63.60	3,778,108	238,489,645	63.124	51.48	51.48	51.52	51.15	51.89	4,630,800	51.501	2.27%
2016-07-20	0	61.70	61.65	61.75	61.05	61.75	1,685,432	103,463,117	61.387	50.34	50.30	50.38	49.81	50.38	2,065,822	50.083	1.06%
2016-07-19	0	61.05	61.00	61.10	60.80	62.00	2,067,533	126,940,634	61.397	49.81	49.77	49.85	49.60	50.58	2,534,160	50.092	-0.73%
2016-07-18	0	61.50	61.45	61.50	61.25	62.05	2,251,988	138,687,079	61.584	50.18	50.13	50.18	49.97	50.62	2,760,245	50.244	-1.60%
2016-07-15	0	62.50	62.45	62.50	62.40	62.90	3,022,303	189,304,925	62.636	50.99	50.95	50.99	50.91	51.32	3,704,415	51.103	0.56%
2016-07-14	0	62.15	62.05	62.15	60.60	62.40	3,592,376	221,129,277	61.555	50.71	50.62	50.71	49.44	50.91	4,403,149	50.221	-0.40%
2016-07-13	0	62.40	62.30	62.40	61.50	62.95	7,365,516	458,087,177	62.193	50.91	50.83	50.91	50.18	51.36	9,027,860	50.742	3.91%
2016-07-12	0	60.05	60.05	60.10	59.20	60.50	4,729,363	282,562,669	59.746	48.99	48.99	49.03	48.30	49.36	5,796,746	48.745	2.30%
2016-07-11	0	58.70	58.65	58.70	58.50	59.70	3,480,481	205,282,346	58.981	47.89	47.85	47.89	47.73	48.71	4,266,000	48.121	1.91%
2016-07-08	0	57.60	57.55	57.65	57.00	57.70	2,334,701	133,869,443	57.339	46.99	46.95	47.03	46.50	47.08	2,861,626	46.781	0.09%
2016-07-07	0	57.55	57.60	57.65	56.90	57.70	2,519,198	144,162,317	57.225	46.95	46.99	47.03	46.42	47.08	3,087,763	46.688	1.23%
2016-07-06	0	56.85	56.75	56.85	55.90	57.50	5,107,978	288,537,526	56.488	46.38	46.30	46.38	45.61	46.91	6,260,812	46.086	-1.47%
2016-07-05	0	57.70	57.55	57.60	57.60	58.90	2,998,908	174,706,740	58.257	47.08	46.95	46.99	46.99	48.05	3,675,740	47.530	-1.79%
2016-07-04	0	58.75	58.75	58.80	58.40	59.75	5,170,457	306,094,941	59.201	47.93	47.93	47.97	47.65	48.75	6,337,392	48.300	2.35%
2016-06-30	0	57.40	57.45	57.55	57.00	58.20	4,844,965	280,128,462	57.818	46.83	46.87	46.95	46.50	47.48	5,938,439	47.172	0.70%
2016-06-29	0	57.00	56.95	57.00	56.35	57.10	5,555,982	315,136,847	56.720	46.50	46.46	46.50	45.97	46.59	6,809,927	46.276	1.88%
2016-06-28	0	55.95	55.95	56.00	54.60	56.45	10,389,785	576,404,434	55.478	45.65	45.65	45.69	44.55	46.06	12,734,685	45.263	-2.10%
2016-06-27	0	57.15	57.05	57.10	56.45	58.80	7,808,275	449,780,343	57.603	46.63	46.55	46.59	46.06	47.97	9,570,546	46.996	-1.04%
2016-06-24	0	57.75	57.85	57.90	55.10	63.45	31,080,859	1,791,155,114	57.629	47.12	47.20	47.24	44.95	51.77	38,095,585	47.017	-9.48%
2016-06-23	0	63.80	63.75	63.90	63.75	65.50	10,813,191	701,471,233	64.872	52.05	52.01	52.13	52.01	53.44	13,253,650	52.927	1.27%
2016-06-22	0	63.00	62.95	63.00	62.60	63.50	5,118,283	322,805,326	63.069	51.40	51.36	51.40	51.07	51.81	6,273,443	51.456	0.16%
2016-06-21	0	62.90	62.80	62.85	61.30	63.00	6,653,268	413,232,755	62.110	51.32	51.24	51.28	50.01	51.40	8,154,863	50.673	2.11%
2016-06-20	0	61.60	61.50	61.55	58.80	62.45	11,098,612	671,529,581	60.506	50.26	50.18	50.22	47.97	50.95	13,603,489	49.365	7.98%
2016-06-17	0	57.05	56.95	57.00	55.40	57.30	3,662,943	206,423,304	56.354	46.55	46.46	46.50	45.20	46.75	4,489,643	45.978	3.82%
2016-06-16	0	54.95	54.95	55.00	54.30	55.95	3,566,059	195,701,428	54.879	44.83	44.83	44.87	44.30	45.65	4,370,893	44.774	-2.74%
2016-06-15	0	56.50	56.45	56.50	54.05	56.90	4,519,011	250,020,476	55.326	46.10	46.06	46.10	44.10	46.42	5,538,919	45.139	2.36%
2016-06-14	0	55.20	55.10	55.25	54.45	56.10	4,909,176	271,722,065	55.350	45.04	44.95	45.08	44.42	45.77	6,017,142	45.158	-2.56%
2016-06-13	0	56.65	56.60	56.70	55.70	57.20	6,966,799	393,665,060	56.506	46.22	46.18	46.26	45.44	46.67	8,539,155	46.101	-4.39%
2016-06-10	0	59.25	59.15	59.25	59.00	60.50	3,044,287	181,175,119	59.513	48.34	48.26	48.34	48.14	49.36	3,731,361	48.555	-3.19%
2016-06-08	0	61.20	61.20	61.25	60.75	61.30	1,006,064	61,387,672	61.018	49.93	49.93	49.97	49.56	50.01	1,233,125	49.782	-0.65%
2016-06-07	0	61.60	61.55	61.60	60.40	61.90	1,866,551	114,307,638	61.240	50.26	50.22	50.26	49.28	50.50	2,287,818	49.964	2.07%
2016-06-06	0	60.35	60.30	60.35	59.00	60.70	1,823,664	108,761,477	59.639	49.24	49.20	49.24	48.14	49.52	2,235,252	48.657	-0.41%
2016-06-03	0	60.60	60.55	60.75	59.75	60.90	1,349,558	81,486,986	60.380	49.44	49.40	49.56	48.75	49.69	1,654,144	49.262	1.25%
2016-06-02	0	59.85	59.80	59.90	58.50	60.35	2,766,718	163,801,922	59.204	48.83	48.79	48.87	47.73	49.24	3,391,146	48.303	0.84%
2016-06-01	0	59.35	59.30	59.35	58.85	60.05	3,849,187	229,137,580	59.529	48.42	48.38	48.42	48.01	48.99	4,717,921	48.567	-3.73%
2016-05-31	0	61.65	61.60	61.65	61.20	62.20	1,318,517	81,483,124	61.799	50.30	50.26	50.30	49.93	50.75	1,616,097	50.420	0.74%
2016-05-30	0	61.20	61.20	61.25	61.00	61.90	892,704	54,752,146	61.333	49.93	49.93	49.97	49.77	50.50	1,094,181	50.039	-1.37%
2016-05-27	0	62.05	62.00	62.05	61.35	62.45	2,735,256	169,406,219	61.934	50.62	50.58	50.62	50.05	50.95	3,352,584	50.530	0.00%
2016-05-26	0	62.05	62.00	62.10	61.75	62.80	3,641,306	226,920,756	62.319	50.62	50.58	50.67	50.38	51.24	4,463,123	50.843	0.89%
2016-05-25	0	61.50	61.50	61.55	60.70	61.55	4,721,104	288,649,241	61.140	50.18	50.18	50.22	49.52	50.22	5,786,623	49.882	4.41%
2016-05-24	0	58.90	58.95	59.10	58.10	59.25	1,675,897	98,119,265	58.547	48.05	48.10	48.22	47.40	48.34	2,054,135	47.767	0.86%
2016-05-23	0	58.40	58.25	58.40	58.00	59.20	1,067,250	62,537,619	58.597	47.65	47.52	47.65	47.32	48.30	1,308,121	47.807	-0.76%
2016-05-20	0	58.85	58.85	58.95	58.30	59.25	1,751,348	103,015,669	58.821	48.01	48.01	48.10	47.56	48.34	2,146,615	47.990	-0.84%
2016-05-19	0	59.35	59.40	59.45	58.05	59.55	4,026,717	237,004,978	58.858	48.42	48.46	48.50	47.36	48.58	4,935,518	48.020	4.67%
2016-05-18	0	56.70	56.70	56.80	56.65	57.70	2,069,055	117,971,188	57.017	46.26	46.26	46.34	46.22	47.08	2,536,026	46.518	-2.58%
2016-05-17	0	58.20	58.20	58.25	56.70	58.70	3,244,182	188,151,077	57.996	47.48	47.48	47.52	46.26	47.89	3,976,370	47.317	2.56%
2016-05-16	0	56.75	56.65	56.70	56.05	57.25	3,260,461	184,888,194	56.706	46.30	46.22	46.26	45.73	46.71	3,996,324	46.265	3.75%
2016-05-13	0	54.70	54.65	54.75	54.25	55.35	1,756,983	95,978,987	54.627	44.63	44.59	44.67	44.26	45.16	2,153,521	44.568	-0.91%
2016-05-12	0	55.20	55.15	55.20	54.20	55.75	2,258,845	124,862,294	55.277	45.04	44.99	45.04	44.22	45.48	2,768,650	45.099	1.10%
2016-05-11	0	54.60	54.60	54.65	54.50	56.20	2,462,555	136,262,920	55.334	44.55	44.55	44.59	44.46	45.85	3,018,336	45.145	-0.46%
2016-05-10	0	54.85	54.85	54.90	53.50	55.10	6,057,927	327,984,497	54.141	44.75	44.75	44.79	43.65	44.95	7,425,157	44.172	-1.17%
2016-05-09	0	55.50	55.45	55.50	55.40	57.25	2,536,578	142,833,478	56.310	45.28	45.24	45.28	45.20	46.71	3,109,065	45.941	-1.07%
2016-05-06	0	56.10	56.10	56.35	56.05	57.30	3,648,498	206,584,490	56.622	45.77	45.77	45.97	45.73	46.75	4,471,938	46.196	-3.03%
2016-05-05	0	57.85	57.80	57.85	57.45	58.45	4,702,871	271,778,827	57.790	47.20	47.16	47.20	46.87	47.69	5,764,275	47.149	-3.26%
2016-05-04	0	59.80	59.80	59.85	58.45	59.95	4,370,776	257,406,368	58.893	48.79	48.79	48.83	47.69	48.91	5,357,229	48.048	-1.40%
2016-05-03	0	60.65	60.60	60.70	60.60	63.35	2,453,915	152,258,164	62.047	49.48	49.44	49.52	49.44	51.69	3,007,746	50.622	-4.71%
2016-04-29	0	63.65	63.65	63.70	63.10	64.20	4,772,251	303,276,505	63.550	51.93	51.93	51.97	51.48	52.38	5,849,314	51.848	1.43%
2016-04-28	0	62.75	62.60	62.80	62.55	63.75	3,265,179	206,244,735	63.165	51.20	51.07	51.24	51.03	52.01	4,002,106	51.534	0.08%
2016-04-27	0	62.70	62.65	62.70	62.50	64.50	11,000,784	701,913,427	63.806	51.15	51.11	51.15	50.99	52.62	13,483,582	52.057	5.56%
2016-04-26	0	59.40	59.30	59.35	57.65	59.50	4,833,871	281,637,877	58.263	48.46	48.38	48.42	47.03	48.54	5,924,841	47.535	-1.57%
2016-04-25	0	60.35	60.30	60.35	60.30	62.25	3,683,586	226,863,778	61.588	49.24	49.20	49.24	49.20	50.79	4,514,945	50.247	-1.79%
2016-04-22	0	61.45	61.45	61.50	60.30	61.55	4,793,060	293,223,488	61.177	50.13	50.13	50.18	49.20	50.22	5,874,819	49.912	-1.05%
2016-04-21	0	62.10	62.10	62.15	61.40	63.70	8,956,050	558,791,778	62.393	50.67	50.67	50.71	50.09	51.97	10,977,366	50.904	3.93%
2016-04-20	0	59.75	59.75	59.80	58.90	59.95	6,005,124	357,019,992	59.453	48.75	48.75	48.79	48.05	48.91	7,360,437	48.505	0.76%
2016-04-19	0	59.30	59.45	59.50	57.60	59.70	7,447,298	435,961,550	58.540	48.38	48.50	48.54	46.99	48.71	9,128,099	47.760	5.80%
2016-04-18	0	56.05	56.00	56.10	54.00	56.25	6,161,836	339,884,768	55.160	45.73	45.69	45.77	44.06	45.89	7,552,518	45.003	-1.49%
2016-04-15	0	56.90	56.90	56.95	56.10	57.10	5,899,305	333,588,722	56.547	46.42	46.42	46.46	45.77	46.59	7,230,736	46.135	2.43%
2016-04-14	0	55.55	55.45	55.55	55.10	57.20	10,054,832	565,069,832	56.199	45.32	45.24	45.32	44.95	46.67	12,324,135	45.851	2.30%
2016-04-13	0	54.30	54.45	54.50	51.95	54.50	8,827,052	467,161,748	52.924	44.30	44.42	44.46	42.38	44.46	10,819,254	43.179	7.95%
2016-04-12	0	50.30	50.30	50.40	49.10	51.40	2,586,840	130,167,466	50.319	41.04	41.04	41.12	40.06	41.94	3,170,671	41.054	1.93%
2016-04-11	0	49.35	49.30	49.35	48.10	49.40	1,816,019	88,745,286	48.868	40.26	40.22	40.26	39.24	40.30	2,225,881	39.870	1.33%
2016-04-08	0	48.70	48.60	48.70	47.10	48.80	2,020,063	96,922,933	47.980	39.73	39.65	39.73	38.43	39.81	2,475,977	39.145	2.42%
2016-04-07	0	47.55	47.50	47.55	47.40	48.40	3,751,772	179,174,834	47.757	38.79	38.75	38.79	38.67	39.49	4,598,520	38.964	-1.25%
2016-04-06	0	48.15	48.10	48.15	47.50	48.50	4,127,406	197,750,393	47.912	39.28	39.24	39.28	38.75	39.57	5,058,932	39.089	-1.23%
2016-04-05	0	48.75	48.70	48.75	48.55	50.15	3,882,772	191,072,680	49.210	39.77	39.73	39.77	39.61	40.92	4,759,086	40.149	-4.04%
2016-04-01	0	50.80	50.75	50.80	50.30	52.30	2,642,117	135,886,963	51.431	41.45	41.41	41.45	41.04	42.67	3,238,424	41.961	-1.26%
2016-03-31	0	51.45	51.35	51.45	51.05	52.40	2,303,370	119,208,985	51.754	41.98	41.89	41.98	41.65	42.75	2,823,224	42.224	-1.81%
2016-03-30	0	52.40	52.30	52.35	49.35	52.50	4,057,827	206,529,250	50.897	42.75	42.67	42.71	40.26	42.83	4,973,649	41.525	5.65%
2016-03-29	0	49.60	49.60	49.65	49.00	49.70	4,807,776	236,965,660	49.288	40.47	40.47	40.51	39.98	40.55	5,892,856	40.212	-3.88%
2016-03-24	0	51.60	51.55	51.60	51.50	52.40	2,429,672	126,147,580	51.920	42.10	42.06	42.10	42.02	42.75	2,978,031	42.359	-4.00%
2016-03-23	0	53.75	53.75	53.80	53.15	54.50	1,985,066	106,477,776	53.639	43.85	43.85	43.89	43.36	44.46	2,433,081	43.763	-0.56%
2016-03-22	0	54.05	54.00	54.15	53.90	54.80	1,556,482	84,196,956	54.094	44.10	44.06	44.18	43.98	44.71	1,907,769	44.134	-1.37%
2016-03-21	0	54.80	54.80	54.85	54.65	55.40	7,997,182	440,102,146	55.032	44.71	44.71	44.75	44.59	45.20	9,802,088	44.899	7.35%
2016-03-18	0	51.05	51.05	51.10	51.05	51.80	1,815,743	93,044,405	51.243	41.65	41.65	41.69	41.65	42.26	2,225,543	41.808	-1.35%
2016-03-17	0	51.75	51.70	51.80	51.10	51.80	1,521,164	78,372,685	51.522	42.22	42.18	42.26	41.69	42.26	1,864,480	42.035	1.87%
2016-03-16	0	50.80	50.75	50.80	50.70	51.30	2,718,539	138,562,816	50.970	41.45	41.41	41.45	41.36	41.85	3,332,094	41.584	-3.70%
2016-03-15	0	52.75	52.60	52.90	52.55	53.50	3,362,375	178,537,159	53.099	43.04	42.91	43.16	42.87	43.65	4,121,239	43.321	0.67%
2016-03-14	0	52.40	52.30	52.35	51.95	53.00	2,966,943	155,633,783	52.456	42.75	42.67	42.71	42.38	43.24	3,636,561	42.797	3.05%
2016-03-11	0	50.85	50.80	50.85	49.90	50.95	2,098,051	105,969,038	50.508	41.49	41.45	41.49	40.71	41.57	2,571,566	41.208	-0.39%
2016-03-10	0	51.05	50.95	51.05	50.90	52.25	2,463,230	126,416,590	51.321	41.65	41.57	41.65	41.53	42.63	3,019,163	41.871	-2.95%
2016-03-09	0	52.60	52.50	52.55	52.20	53.00	3,758,151	197,931,351	52.667	42.91	42.83	42.87	42.59	43.24	4,606,339	42.969	0.29%
2016-03-08	0	52.45	52.40	52.45	52.00	52.80	4,208,029	220,529,455	52.407	42.79	42.75	42.79	42.42	43.08	5,157,751	42.757	0.38%
2016-03-07	0	52.25	52.25	52.40	51.55	53.15	4,726,731	247,025,102	52.261	42.63	42.63	42.75	42.06	43.36	5,793,520	42.638	0.00%
2016-03-04	0	52.25	52.20	52.30	51.20	52.30	7,276,173	377,159,552	51.835	42.63	42.59	42.67	41.77	42.67	8,918,353	42.290	4.50%
2016-03-03	0	50.00	49.90	50.00	49.00	50.00	7,752,617	383,612,937	49.482	40.79	40.71	40.79	39.98	40.79	9,502,327	40.370	5.15%
2016-03-02	0	47.55	47.60	47.65	46.80	48.00	4,470,581	211,645,636	47.342	38.79	38.84	38.88	38.18	39.16	5,479,559	38.625	2.15%
2016-03-01	0	46.55	46.80	46.90	45.45	46.80	5,124,822	235,400,906	45.933	37.98	38.18	38.26	37.08	38.18	6,281,457	37.476	3.33%
2016-02-29	0	45.05	45.00	45.10	44.55	45.75	4,854,371	219,045,932	45.123	36.75	36.71	36.80	36.35	37.33	5,949,968	36.815	2.62%
2016-02-26	0	43.90	43.60	43.70	43.35	44.15	3,831,069	167,572,701	43.740	35.82	35.57	35.65	35.37	36.02	4,695,714	35.686	2.81%
2016-02-25	0	42.70	42.65	42.70	42.55	43.15	10,540,659	451,965,453	42.878	34.84	34.80	34.84	34.72	35.20	12,919,610	34.983	-4.58%
2016-02-24	0	44.75	44.55	44.60	44.40	45.45	13,010,457	582,357,107	44.761	36.51	36.35	36.39	36.22	37.08	15,946,823	36.519	-6.28%
2016-02-23	0	47.75	47.70	47.80	47.20	48.10	3,833,422	182,444,874	47.593	38.96	38.92	39.00	38.51	39.24	4,698,598	38.830	1.81%
2016-02-22	0	46.90	46.90	46.95	46.55	48.60	5,346,232	252,410,184	47.213	38.26	38.26	38.30	37.98	39.65	6,552,838	38.519	-1.37%
2016-02-19	0	47.55	47.50	47.55	47.25	47.70	4,271,574	202,930,533	47.507	38.79	38.75	38.79	38.55	38.92	5,235,637	38.759	-4.04%
2016-02-18	0	49.55	49.55	49.60	49.25	49.70	3,231,918	159,738,906	49.425	40.43	40.43	40.47	40.18	40.55	3,961,339	40.324	3.88%
2016-02-17	0	47.70	47.65	47.75	47.35	48.40	4,717,527	225,352,693	47.769	38.92	38.88	38.96	38.63	39.49	5,782,239	38.973	-5.36%
2016-02-16	0	50.40	50.35	50.45	50.10	50.90	3,963,528	200,281,709	50.531	41.12	41.08	41.16	40.87	41.53	4,858,068	41.227	1.92%
2016-02-15	0	49.45	49.55	49.60	47.10	49.60	5,782,367	280,094,138	48.439	40.34	40.43	40.47	38.43	40.47	7,087,406	39.520	10.75%
2016-02-12	0	44.65	44.70	44.75	44.00	44.75	5,696,033	252,371,475	44.307	36.43	36.47	36.51	35.90	36.51	6,981,587	36.148	-2.93%
2016-02-11	0	46.00	45.95	46.10	45.65	46.10	7,378,492	339,072,009	45.954	37.53	37.49	37.61	37.24	37.61	9,043,764	37.492	-7.35%
2016-02-05	0	49.65	49.60	49.70	49.30	50.45	2,947,548	147,318,150	49.980	40.51	40.47	40.55	40.22	41.16	3,612,788	40.777	2.69%
2016-02-04	0	48.35	48.30	48.35	48.30	48.85	4,154,055	201,569,530	48.524	39.45	39.41	39.45	39.41	39.86	5,091,595	39.589	-0.72%
2016-02-03	0	48.70	48.65	48.70	48.05	48.90	7,339,748	356,136,526	48.522	39.73	39.69	39.73	39.20	39.90	8,996,276	39.587	-5.34%
2016-02-02	0	51.45	51.35	51.40	51.35	51.90	2,648,027	136,461,020	51.533	41.98	41.89	41.94	41.89	42.34	3,245,668	42.044	-1.63%
2016-02-01	0	52.30	52.25	52.30	52.05	52.85	1,285,449	67,305,695	52.360	42.67	42.63	42.67	42.47	43.12	1,575,566	42.718	-0.85%
2016-01-29	0	52.75	52.70	52.75	51.45	52.95	2,971,514	155,912,164	52.469	43.04	43.00	43.04	41.98	43.20	3,642,163	42.808	0.29%
2016-01-28	0	52.60	52.60	52.70	52.00	52.70	1,845,675	96,453,034	52.259	42.91	42.91	43.00	42.42	43.00	2,262,231	42.636	-0.75%
2016-01-27	0	53.00	53.00	53.05	52.45	53.15	2,761,245	145,832,654	52.814	43.24	43.24	43.28	42.79	43.36	3,384,438	43.089	2.61%
2016-01-26	0	51.65	51.65	51.70	51.50	52.80	3,303,675	171,493,291	51.910	42.14	42.14	42.18	42.02	43.08	4,049,291	42.351	-5.49%
2016-01-25	0	54.65	54.65	54.70	54.15	54.95	2,644,650	144,329,869	54.574	44.59	44.59	44.63	44.18	44.83	3,241,528	44.525	2.53%
2016-01-22	0	53.30	53.25	53.30	52.45	53.50	5,793,488	306,850,541	52.965	43.49	43.44	43.49	42.79	43.65	7,101,036	43.212	3.50%
2016-01-21	0	51.50	51.55	51.60	51.35	52.80	3,121,861	162,333,013	51.999	42.02	42.06	42.10	41.89	43.08	3,826,443	42.424	-2.65%
2016-01-20	0	52.90	52.90	52.95	52.80	54.30	4,799,901	255,626,876	53.257	43.16	43.16	43.20	43.08	44.30	5,883,204	43.450	-4.68%
2016-01-19	0	55.50	55.50	55.60	54.35	55.75	5,014,184	275,726,525	54.989	45.28	45.28	45.36	44.34	45.48	6,145,849	44.864	0.18%
2016-01-18	0	55.40	55.35	55.40	55.35	56.80	4,035,209	224,634,379	55.669	45.20	45.16	45.20	45.16	46.34	4,945,927	45.418	-3.40%
2016-01-15	0	57.35	57.30	57.35	57.20	58.30	2,426,143	140,008,752	57.708	46.79	46.75	46.79	46.67	47.56	2,973,706	47.082	-0.26%
2016-01-14	0	57.50	57.45	57.50	56.25	57.50	2,443,727	139,349,378	57.023	46.91	46.87	46.91	45.89	46.91	2,995,259	46.523	-0.52%
2016-01-13	0	57.80	57.70	57.80	57.60	58.20	1,909,342	110,659,830	57.957	47.16	47.08	47.16	46.99	47.48	2,340,267	47.285	1.31%
2016-01-12	0	57.05	57.00	57.05	57.00	58.20	2,043,318	117,483,761	57.497	46.55	46.50	46.55	46.50	47.48	2,504,480	46.909	-0.26%
2016-01-11	0	57.20	57.15	57.25	56.50	57.35	3,990,314	227,257,779	56.952	46.67	46.63	46.71	46.10	46.79	4,890,899	46.465	-1.63%
2016-01-08	0	58.15	58.10	58.15	57.00	59.20	4,105,409	240,203,745	58.509	47.44	47.40	47.44	46.50	48.30	5,031,970	47.736	1.39%
2016-01-07	0	57.35	57.25	57.30	57.30	58.70	7,790,530	451,080,154	57.901	46.79	46.71	46.75	46.75	47.89	9,548,796	47.239	-5.21%
2016-01-06	0	60.50	60.35	60.40	59.95	60.75	4,690,722	283,072,573	60.347	49.36	49.24	49.28	48.91	49.56	5,749,384	49.235	-2.26%
2016-01-05	0	61.90	61.90	61.95	61.55	62.80	3,171,614	197,055,076	62.131	50.50	50.50	50.54	50.22	51.24	3,887,424	50.690	-2.37%
2016-01-04	0	63.40	63.25	63.30	63.25	64.70	2,717,690	172,999,760	63.657	51.73	51.60	51.64	51.60	52.79	3,331,053	51.935	-3.06%
2015-12-31	0	65.40	65.30	65.35	65.00	65.45	1,322,808	86,383,693	65.303	53.36	53.28	53.32	53.03	53.40	1,621,356	53.279	-1.43%
2015-12-30	0	66.35	66.35	66.40	65.90	66.95	2,433,844	161,304,766	66.276	54.13	54.13	54.17	53.77	54.62	2,983,145	54.072	-1.19%
2015-12-29	0	67.15	67.10	67.20	66.50	67.55	2,434,771	163,353,667	67.092	54.79	54.74	54.83	54.26	55.11	2,984,281	54.738	0.22%
2015-12-28	0	67.00	66.95	67.00	66.85	68.00	3,435,485	230,494,883	67.092	54.66	54.62	54.66	54.54	55.48	4,210,849	54.738	-1.33%
2015-12-24	0	67.90	67.95	68.00	66.85	67.95	3,755,982	252,841,242	67.317	55.40	55.44	55.48	54.54	55.44	4,603,680	54.922	4.30%
2015-12-23	0	65.10	65.10	65.15	64.50	65.25	2,319,238	150,579,256	64.926	53.11	53.11	53.15	52.62	53.24	2,842,673	52.971	2.12%
2015-12-22	0	63.75	63.90	63.95	63.25	63.95	1,681,442	106,847,652	63.545	52.01	52.13	52.17	51.60	52.17	2,060,931	51.844	0.79%
2015-12-21	0	63.25	63.25	63.30	62.60	63.50	2,903,070	183,138,354	63.084	51.60	51.60	51.64	51.07	51.81	3,558,272	51.468	-0.78%
2015-12-18	0	63.75	63.75	63.80	62.00	65.00	7,505,303	478,450,583	63.748	52.01	52.01	52.05	50.58	53.03	9,199,196	52.010	3.07%
2015-12-17	0	61.85	61.90	62.00	59.35	61.95	12,451,803	760,891,711	61.107	50.46	50.50	50.58	48.42	50.54	15,262,085	49.855	8.60%
2015-12-16	0	56.95	56.95	57.00	56.80	58.35	7,660,269	440,242,517	57.471	46.46	46.46	46.50	46.34	47.61	9,389,137	46.888	-0.35%
2015-12-15	0	57.15	57.10	57.15	57.05	57.75	5,640,293	323,372,834	57.333	46.63	46.59	46.63	46.55	47.12	6,913,266	46.776	-2.72%
2015-12-14	0	58.75	58.65	58.70	58.20	58.95	2,803,197	164,319,935	58.619	47.93	47.85	47.89	47.48	48.10	3,435,858	47.825	-1.43%
2015-12-11	0	59.60	59.55	59.60	59.50	60.60	3,103,332	185,647,196	59.822	48.63	48.58	48.63	48.54	49.44	3,803,732	48.807	-1.08%
2015-12-10	0	60.25	60.15	60.20	60.20	60.85	3,080,143	186,658,934	60.601	49.16	49.07	49.12	49.12	49.65	3,775,309	49.442	-0.99%
2015-12-09	0	60.85	60.80	60.90	60.70	61.40	1,856,287	113,217,021	60.991	49.65	49.60	49.69	49.52	50.09	2,275,238	49.761	0.00%
2015-12-08	0	60.85	60.65	60.70	60.70	61.80	3,373,843	206,077,055	61.081	49.65	49.48	49.52	49.52	50.42	4,135,295	49.834	-2.17%
2015-12-07	0	62.20	62.05	62.10	61.75	62.50	3,562,514	221,313,018	62.123	50.75	50.62	50.67	50.38	50.99	4,366,548	50.684	0.16%
2015-12-04	0	62.10	62.00	62.15	61.70	62.70	3,887,369	241,244,006	62.058	50.67	50.58	50.71	50.34	51.15	4,764,720	50.631	-1.11%
2015-12-03	0	62.80	62.75	62.80	62.65	63.70	5,313,919	336,018,848	63.234	51.24	51.20	51.24	51.11	51.97	6,513,232	51.590	-3.83%
2015-12-02	0	65.30	65.20	65.30	65.20	65.85	1,664,242	109,151,039	65.586	53.28	53.19	53.28	53.19	53.72	2,039,849	53.509	-0.91%
2015-12-01	0	65.90	65.90	65.95	65.00	66.15	1,196,471	78,292,069	65.436	53.77	53.77	53.81	53.03	53.97	1,466,506	53.387	1.07%
2015-11-30	0	65.20	65.00	65.30	65.00	65.90	1,419,239	92,778,386	65.372	53.19	53.03	53.28	53.03	53.77	1,739,551	53.335	-1.51%
2015-11-27	0	66.20	66.05	66.30	65.90	66.60	1,561,051	103,239,767	66.135	54.01	53.89	54.09	53.77	54.34	1,913,369	53.957	0.23%
2015-11-26	0	66.05	65.95	66.00	66.00	67.10	2,055,228	136,847,148	66.585	53.89	53.81	53.85	53.85	54.74	2,519,078	54.324	0.61%
2015-11-25	0	65.65	65.60	65.65	65.20	66.30	4,161,715	273,943,433	65.825	53.56	53.52	53.56	53.19	54.09	5,100,984	53.704	-1.35%
2015-11-24	0	66.55	66.45	66.50	66.40	67.65	2,552,126	170,118,994	66.658	54.30	54.21	54.26	54.17	55.19	3,128,122	54.384	-2.28%
2015-11-23	0	68.10	68.05	68.10	68.05	68.95	2,085,922	142,937,211	68.525	55.56	55.52	55.56	55.52	56.25	2,556,700	55.907	-2.92%
2015-11-20	0	70.15	70.00	70.15	69.15	70.15	897,515	62,317,557	69.433	57.23	57.11	57.23	56.42	57.23	1,100,078	56.648	0.50%
2015-11-19	0	69.80	69.70	69.75	69.15	70.15	1,293,174	90,070,025	69.650	56.95	56.87	56.91	56.42	57.23	1,585,034	56.825	1.01%
2015-11-18	0	69.10	69.05	69.10	69.00	70.50	2,533,408	176,074,704	69.501	56.38	56.34	56.38	56.29	57.52	3,105,180	56.704	-1.50%
2015-11-17	0	70.15	70.10	70.15	70.10	73.00	2,489,682	177,967,705	71.482	57.23	57.19	57.23	57.19	59.56	3,051,585	58.320	-1.79%
2015-11-16	0	75.95	75.95	76.00	72.80	76.00	3,468,841	261,565,202	75.404	58.28	58.28	58.31	55.86	58.31	4,520,918	57.857	3.19%
2015-11-13	0	73.60	73.55	73.60	72.50	73.75	2,842,127	208,184,017	73.249	56.47	56.43	56.47	55.63	56.59	3,704,126	56.203	0.48%
2015-11-12	0	73.25	73.20	73.25	72.80	74.00	2,090,511	153,317,773	73.340	56.20	56.17	56.20	55.86	56.78	2,724,550	56.273	-0.41%
2015-11-11	0	73.55	73.50	73.60	72.80	75.00	3,329,946	246,263,195	73.954	56.43	56.40	56.47	55.86	57.55	4,339,897	56.744	-2.06%
2015-11-10	0	75.10	75.05	75.10	74.20	75.60	3,027,793	226,697,657	74.872	57.62	57.58	57.62	56.93	58.01	3,946,103	57.448	0.33%
2015-11-09	0	74.85	74.80	74.85	74.80	76.55	4,464,371	336,129,280	75.292	57.43	57.39	57.43	57.39	58.74	5,818,386	57.770	-1.64%
2015-11-06	0	76.10	75.85	75.90	74.10	76.70	4,878,333	369,121,681	75.666	58.39	58.20	58.24	56.86	58.85	6,357,900	58.057	-4.64%
2015-11-05	0	79.80	79.80	79.90	79.50	80.15	1,616,567	129,147,445	79.890	61.23	61.23	61.31	61.00	61.50	2,106,861	61.298	-0.75%
2015-11-04	0	80.40	80.25	80.30	79.10	80.70	4,407,416	352,313,043	79.936	61.69	61.57	61.61	60.69	61.92	5,744,157	61.334	-2.72%
2015-11-03	0	82.65	82.20	82.60	79.90	87.55	3,582,070	296,359,409	82.734	63.42	63.07	63.38	61.31	67.18	4,668,489	63.481	-2.94%
2015-11-02	0	85.15	85.15	85.20	85.00	85.55	364,570	31,083,749	85.261	65.33	65.33	65.37	65.22	65.64	475,142	65.420	-0.76%
2015-10-30	0	85.80	86.00	86.10	84.40	86.10	874,949	74,458,357	85.100	65.83	65.99	66.06	64.76	66.06	1,140,315	65.296	-1.72%
2015-10-29	0	87.30	87.25	87.40	87.20	88.15	851,886	74,543,909	87.505	66.98	66.95	67.06	66.91	67.64	1,110,258	67.141	1.16%
2015-10-28	0	86.30	86.05	86.30	86.00	86.80	475,788	41,017,910	86.210	66.22	66.03	66.22	65.99	66.60	620,091	66.148	-1.32%
2015-10-27	0	87.45	87.40	87.45	87.00	87.75	243,685	21,271,604	87.291	67.10	67.06	67.10	66.75	67.33	317,593	66.978	-0.51%
2015-10-26	0	87.90	87.65	88.00	87.60	89.00	333,742	29,344,137	87.925	67.44	67.25	67.52	67.21	68.29	434,964	67.463	0.11%
2015-10-23	0	87.80	87.85	87.90	87.75	88.70	1,571,581	138,357,408	88.037	67.37	67.41	67.44	67.33	68.06	2,048,232	67.550	1.86%
2015-10-22	0	86.20	86.10	86.15	85.95	87.00	906,119	78,250,321	86.358	66.14	66.06	66.10	65.95	66.75	1,180,939	66.261	-1.88%
2015-10-20	0	87.85	87.80	87.85	87.70	88.95	418,723	36,808,034	87.905	67.41	67.37	67.41	67.29	68.25	545,719	67.449	-1.73%
2015-10-19	0	89.40	89.30	89.50	88.65	90.05	334,409	29,861,670	89.297	68.60	68.52	68.67	68.02	69.09	435,833	68.516	-0.56%
2015-10-16	0	89.90	89.75	89.90	89.20	90.35	826,669	74,230,459	89.795	68.98	68.86	68.98	68.44	69.32	1,077,392	68.898	1.47%
2015-10-15	0	88.60	88.60	88.85	87.10	88.90	929,805	81,843,572	88.022	67.98	67.98	68.17	66.83	68.21	1,211,809	67.538	2.25%
2015-10-14	0	86.65	86.60	86.65	85.75	87.45	1,304,577	112,683,477	86.375	66.49	66.45	66.49	65.79	67.10	1,700,247	66.275	-1.53%
2015-10-13	0	88.00	87.95	88.00	87.30	91.50	1,788,489	158,416,171	88.575	67.52	67.48	67.52	66.98	70.21	2,330,926	67.963	-3.61%
2015-10-12	0	91.30	91.20	91.50	90.65	93.20	2,014,189	186,534,594	92.610	70.05	69.98	70.21	69.55	71.51	2,625,080	71.059	1.33%
2015-10-09	0	90.10	90.35	90.40	89.00	90.80	2,112,626	189,632,499	89.762	69.13	69.32	69.36	68.29	69.67	2,753,372	68.873	2.10%
2015-10-08	0	88.25	88.00	88.30	87.00	88.45	2,388,591	210,005,291	87.920	67.71	67.52	67.75	66.75	67.87	3,113,035	67.460	1.26%
2015-10-07	0	87.15	87.10	87.20	83.55	87.80	3,200,205	272,636,474	85.193	66.87	66.83	66.91	64.11	67.37	4,170,807	65.368	6.22%
2015-10-06	0	82.05	81.90	82.00	81.75	83.75	1,520,194	125,078,466	82.278	62.96	62.84	62.92	62.73	64.26	1,981,259	63.131	0.98%
2015-10-05	0	81.25	81.20	81.35	79.30	81.40	1,783,143	142,848,310	80.110	62.34	62.30	62.42	60.85	62.46	2,323,959	61.468	4.30%
2015-10-02	0	77.90	77.90	77.95	75.40	79.15	1,568,935	121,062,540	77.162	59.77	59.77	59.81	57.85	60.73	2,044,783	59.206	4.63%
2015-09-30	0	74.45	74.35	74.45	73.60	74.80	1,290,773	95,792,940	74.214	57.12	57.05	57.12	56.47	57.39	1,682,256	56.943	2.20%
2015-09-29	0	72.85	72.85	72.90	72.25	74.00	4,806,157	350,795,503	72.989	55.90	55.90	55.94	55.44	56.78	6,263,834	56.003	-6.78%
2015-09-25	0	78.15	78.00	78.15	77.45	78.60	1,359,515	105,860,149	77.866	59.96	59.85	59.96	59.43	60.31	1,771,847	59.746	-0.95%
2015-09-24	0	78.90	78.85	78.90	78.50	79.80	1,839,120	145,439,183	79.081	60.54	60.50	60.54	60.23	61.23	2,396,913	60.678	-1.50%
2015-09-23	0	80.10	80.20	80.25	80.00	81.10	3,780,074	304,460,264	80.543	61.46	61.54	61.57	61.38	62.23	4,926,546	61.800	-4.24%
2015-09-22	0	83.65	83.60	83.65	83.50	85.05	2,346,500	197,546,961	84.188	64.18	64.15	64.18	64.07	65.26	3,058,178	64.596	-2.05%
2015-09-21	0	85.40	85.40	85.50	85.35	87.00	1,739,843	149,886,348	86.149	65.53	65.53	65.60	65.49	66.75	2,267,526	66.101	-4.47%
2015-09-18	0	89.40	89.30	89.40	88.55	89.90	1,317,858	117,327,972	89.029	68.60	68.52	68.60	67.94	68.98	1,717,556	68.311	1.19%
2015-09-17	0	88.35	88.40	88.45	88.20	89.50	1,426,196	126,798,427	88.907	67.79	67.83	67.87	67.67	68.67	1,858,752	68.217	1.38%
2015-09-16	0	87.15	87.10	87.40	86.00	87.85	1,336,754	116,378,650	87.061	66.87	66.83	67.06	65.99	67.41	1,742,183	66.800	3.63%
2015-09-15	0	84.10	84.05	84.10	84.00	84.85	995,487	84,092,417	84.474	64.53	64.49	64.53	64.45	65.10	1,297,412	64.816	-2.44%
2015-09-14	0	86.20	86.15	86.25	86.05	87.00	408,916	35,376,299	86.512	66.14	66.10	66.18	66.03	66.75	532,938	66.380	0.41%
2015-09-11	0	85.85	85.85	86.10	85.45	86.85	1,008,328	86,822,374	86.105	65.87	65.87	66.06	65.56	66.64	1,314,147	66.067	-1.15%
2015-09-10	0	86.85	86.85	86.90	86.55	88.40	705,913	61,629,920	87.305	66.64	66.64	66.68	66.41	67.83	920,012	66.988	-3.07%
2015-09-09	0	89.60	89.50	89.60	86.20	89.70	1,301,261	114,420,344	87.930	68.75	68.67	68.75	66.14	68.83	1,695,925	67.468	4.73%
2015-09-08	0	85.55	85.45	85.50	83.40	85.90	1,424,089	120,200,204	84.405	65.64	65.56	65.60	63.99	65.91	1,856,006	64.763	1.78%
2015-09-07	0	84.05	84.00	84.10	83.85	84.95	842,105	71,116,354	84.451	64.49	64.45	64.53	64.34	65.18	1,097,510	64.798	-2.83%
2015-09-04	0	86.50	86.40	86.70	85.80	87.20	1,221,302	105,449,664	86.342	66.37	66.29	66.52	65.83	66.91	1,591,715	66.249	0.99%
2015-09-02	0	85.65	85.60	85.65	85.55	87.00	2,197,038	189,230,614	86.130	65.72	65.68	65.72	65.64	66.75	2,863,386	66.086	-3.49%
2015-09-01	0	88.75	88.65	88.75	88.60	90.10	1,322,827	118,247,747	89.390	68.10	68.02	68.10	67.98	69.13	1,724,032	68.588	-1.93%
2015-08-31	0	90.50	90.40	90.45	90.00	91.70	571,438	51,634,377	90.359	69.44	69.36	69.40	69.06	70.36	744,752	69.331	-0.33%
2015-08-28	0	90.80	90.70	90.80	90.65	92.80	2,367,043	217,776,519	92.004	69.67	69.59	69.67	69.55	71.20	3,084,952	70.593	1.17%
2015-08-27	0	89.75	89.70	89.75	87.30	91.15	3,588,327	317,469,236	88.473	68.86	68.83	68.86	66.98	69.94	4,676,644	67.884	1.36%
2015-08-26	0	88.55	88.50	88.55	88.00	90.45	2,961,529	264,025,795	89.152	67.94	67.90	67.94	67.52	69.40	3,859,742	68.405	-4.78%
2015-08-25	0	93.00	93.00	93.35	91.45	93.35	2,688,218	247,816,949	92.186	71.36	71.36	71.63	70.17	71.63	3,503,537	70.733	1.53%
2015-08-24	0	91.60	91.50	91.60	91.30	94.50	3,043,342	281,323,368	92.439	70.28	70.21	70.28	70.05	72.51	3,966,368	70.927	-6.86%
2015-08-21	0	98.35	98.25	98.30	97.50	98.70	2,738,157	267,820,822	97.811	75.46	75.39	75.42	74.81	75.73	3,568,623	75.049	-2.72%
2015-08-20	0	101.1	101.0	101.1	99.70	101.5	2,208,592	221,319,802	100.21	77.57	77.50	77.57	76.50	77.88	2,878,444	76.889	-1.27%
2015-08-19	0	102.4	102.4	102.5	102.1	103.2	838,364	85,948,993	102.52	78.57	78.57	78.65	78.34	79.18	1,092,634	78.662	-0.49%
2015-08-18	0	102.9	102.8	102.9	102.8	105.0	1,397,555	144,409,631	103.33	78.95	78.88	78.95	78.88	80.57	1,821,425	79.284	-1.25%
2015-08-17	0	104.2	104.1	104.3	104.1	105.4	991,625	103,567,984	104.44	79.95	79.87	80.03	79.87	80.87	1,292,379	80.137	-0.95%
2015-08-14	0	105.2	105.1	105.2	104.6	106.1	2,028,529	213,525,654	105.26	80.72	80.64	80.72	80.26	81.41	2,643,769	80.766	-2.14%
2015-08-13	0	107.5	107.4	107.6	106.2	107.7	1,299,633	138,749,412	106.76	82.48	82.41	82.56	81.49	82.64	1,693,803	81.916	0.19%
2015-08-12	0	107.3	107.2	107.3	106.5	110.2	2,182,011	235,015,126	107.71	82.33	82.25	82.33	81.72	84.56	2,843,801	82.641	-1.99%
2015-08-11	0	110.6	110.3	110.5	109.7	111.9	1,348,397	149,380,333	110.78	84.01	83.78	83.93	83.32	84.99	1,775,277	84.145	0.18%
2015-08-10	0	110.4	110.5	110.7	110.0	112.4	1,950,142	216,786,587	111.16	83.85	83.93	84.08	83.55	85.37	2,567,524	84.434	-2.65%
2015-08-07	0	113.4	113.3	113.4	112.0	113.5	1,300,443	146,642,484	112.76	86.13	86.06	86.13	85.07	86.21	1,712,141	85.649	-0.96%
2015-08-06	0	114.5	114.4	114.5	113.6	115.7	1,626,618	185,863,155	114.26	86.97	86.89	86.97	86.28	87.88	2,141,578	86.788	-2.14%
2015-08-05	0	117.0	117.0	117.3	115.0	117.3	1,498,084	173,214,930	115.62	88.87	88.87	89.09	87.35	89.09	1,972,352	87.822	0.17%
2015-08-04	0	116.8	116.7	117.0	116.4	118.0	603,540	70,599,660	116.98	88.71	88.64	88.87	88.41	89.63	794,610	88.848	-1.10%
2015-08-03	0	118.1	118.1	118.3	117.3	118.8	639,195	75,339,549	117.87	89.70	89.70	89.85	89.09	90.23	841,553	89.524	0.08%
2015-07-31	0	118.0	117.8	118.1	117.8	118.9	538,398	63,655,616	118.23	89.63	89.47	89.70	89.47	90.31	708,846	89.802	-0.59%
2015-07-30	0	118.7	118.6	118.9	118.3	119.2	587,878	69,790,600	118.72	90.16	90.08	90.31	89.85	90.54	773,990	90.170	1.19%
2015-07-29	0	117.3	117.2	117.5	117.1	118.0	453,807	53,333,807	117.53	89.09	89.02	89.25	88.94	89.63	597,475	89.265	0.09%
2015-07-28	0	117.2	117.1	117.4	116.9	117.9	580,153	68,219,807	117.59	89.02	88.94	89.17	88.79	89.55	763,820	89.314	0.17%
2015-07-27	0	117.0	116.9	117.0	115.8	117.3	1,521,011	177,820,363	116.91	88.87	88.79	88.87	87.95	89.09	2,002,537	88.798	-0.59%
2015-07-24	0	117.7	117.7	117.8	117.5	118.5	2,491,270	293,710,874	117.90	89.40	89.40	89.47	89.25	90.01	3,279,964	89.547	-2.32%
2015-07-23	0	120.5	120.4	120.6	120.2	121.8	1,836,155	222,166,458	121.00	91.52	91.45	91.60	91.30	92.51	2,417,450	91.901	-2.03%
2015-07-22	0	123.0	122.8	123.1	122.1	123.3	499,529	61,357,881	122.83	93.42	93.27	93.50	92.74	93.65	657,671	93.296	-0.16%
2015-07-21	0	123.2	123.1	123.2	123.1	124.8	462,532	57,352,324	124.00	93.58	93.50	93.58	93.50	94.79	608,962	94.181	-0.65%
2015-07-20	0	124.0	123.9	124.2	122.4	124.4	506,945	62,816,587	123.91	94.18	94.11	94.34	92.97	94.49	667,435	94.116	0.40%
2015-07-17	0	123.5	123.5	123.6	123.5	125.0	525,937	65,344,528	124.24	93.80	93.80	93.88	93.80	94.94	692,440	94.369	-0.40%
2015-07-16	0	124.0	123.6	124.0	122.5	124.2	550,932	68,096,444	123.60	94.18	93.88	94.18	93.04	94.34	725,348	93.881	0.98%
2015-07-15	0	122.8	122.9	123.0	122.5	124.2	652,934	80,404,415	123.14	93.27	93.35	93.42	93.04	94.34	859,642	93.532	0.24%
2015-07-14	0	122.5	122.1	122.6	121.1	122.7	797,530	97,096,276	121.75	93.04	92.74	93.12	91.98	93.20	1,050,014	92.471	0.74%
2015-07-13	0	121.6	121.5	121.7	119.5	123.4	845,534	102,613,608	121.36	92.36	92.28	92.44	90.77	93.73	1,113,216	92.178	0.83%
2015-07-10	0	120.6	120.5	120.6	119.0	121.2	1,122,472	135,134,394	120.39	91.60	91.52	91.60	90.39	92.06	1,477,828	91.441	1.43%
2015-07-09	0	118.9	118.8	119.0	116.4	119.5	1,514,234	179,130,617	118.30	90.31	90.23	90.39	88.41	90.77	1,993,615	89.852	1.54%
2015-07-08	0	117.1	117.0	117.2	116.0	121.5	3,380,818	399,842,860	118.27	88.94	88.87	89.02	88.11	92.28	4,451,127	89.830	-5.03%
2015-07-07	0	123.3	123.1	123.3	123.0	124.1	621,104	76,649,409	123.41	93.65	93.50	93.65	93.42	94.26	817,735	93.734	0.08%
2015-07-06	0	123.2	123.2	123.3	121.3	124.5	1,745,275	213,902,050	122.56	93.58	93.58	93.65	92.13	94.56	2,297,799	93.090	-2.07%
2015-07-03	0	125.8	125.8	126.1	125.6	128.2	1,129,235	144,086,243	127.60	95.55	95.55	95.78	95.40	97.37	1,486,732	96.915	0.48%
2015-07-02	0	125.2	125.1	125.2	124.8	126.5	531,669	66,816,641	125.67	95.09	95.02	95.09	94.79	96.08	699,986	95.454	-0.56%
2015-06-30	0	125.9	125.5	126.0	124.2	126.0	1,011,216	126,518,907	125.12	95.63	95.32	95.70	94.34	95.70	1,331,350	95.031	1.04%
2015-06-29	0	124.6	124.5	124.7	123.9	127.3	1,443,198	180,652,169	125.17	94.64	94.56	94.71	94.11	96.69	1,900,090	95.076	-2.66%
2015-06-26	0	128.0	128.0	128.1	127.6	129.1	575,305	73,885,094	128.43	97.22	97.22	97.30	96.92	98.06	757,437	97.546	-0.54%
2015-06-25	0	128.7	128.7	129.0	128.6	129.3	647,827	83,496,536	128.89	97.75	97.75	97.98	97.68	98.21	852,918	97.895	-1.15%
2015-06-24	0	130.2	130.2	130.3	128.9	130.5	696,619	90,330,029	129.67	98.89	98.89	98.97	97.90	99.12	917,157	98.489	0.00%
2015-06-23	0	130.2	130.0	130.5	129.4	130.7	2,245,067	292,058,994	130.09	98.89	98.74	99.12	98.28	99.27	2,955,817	98.808	1.01%
2015-06-22	0	128.9	128.9	129.0	127.6	129.9	1,984,296	255,175,380	128.60	97.90	97.90	97.98	96.92	98.66	2,612,490	97.675	1.82%
2015-06-19	0	126.6	126.4	126.7	126.1	127.5	707,890	89,728,231	126.75	96.16	96.01	96.23	95.78	96.84	931,996	96.275	0.08%
2015-06-18	0	126.5	126.5	126.6	124.9	126.9	1,652,826	207,712,188	125.67	96.08	96.08	96.16	94.87	96.39	2,176,083	95.452	2.93%
2015-06-17	0	122.9	122.5	122.9	122.5	125.0	1,039,379	128,728,999	123.85	93.35	93.04	93.35	93.04	94.94	1,368,429	94.071	-1.05%
2015-06-16	0	124.2	124.1	124.2	124.0	126.3	1,074,610	134,341,594	125.01	94.34	94.26	94.34	94.18	95.93	1,414,813	94.954	-1.97%
2015-06-15	0	126.7	126.7	126.8	126.7	128.2	738,090	93,957,046	127.30	96.23	96.23	96.31	96.23	97.37	971,757	96.688	-1.55%
2015-06-12	0	128.7	128.5	128.6	127.8	128.8	1,011,634	129,862,755	128.37	97.75	97.60	97.68	97.07	97.83	1,331,900	97.502	0.70%
2015-06-11	0	127.8	127.8	128.0	127.6	130.9	4,846,574	626,138,443	129.19	97.07	97.07	97.22	96.92	99.42	6,380,917	98.127	1.35%
2015-06-10	0	126.1	126.2	126.3	122.6	128.8	2,594,003	327,092,606	126.10	95.78	95.85	95.93	93.12	97.83	3,415,220	95.775	3.87%
2015-06-09	0	121.4	121.4	121.8	121.0	122.0	533,923	64,964,028	121.67	92.21	92.21	92.51	91.90	92.66	702,954	92.416	-0.90%
2015-06-08	0	122.5	122.3	122.5	121.9	122.8	507,403	62,113,779	122.42	93.04	92.89	93.04	92.59	93.27	668,038	92.979	-0.73%
2015-06-05	0	123.4	123.3	123.4	123.2	124.4	484,187	59,947,011	123.81	93.73	93.65	93.73	93.58	94.49	637,472	94.039	-0.72%
2015-06-04	0	124.3	124.0	124.3	123.9	124.9	1,665,174	207,295,593	124.49	94.41	94.18	94.41	94.11	94.87	2,192,340	94.555	1.72%
2015-06-03	0	122.2	122.3	122.5	121.5	122.9	1,266,726	154,766,048	122.18	92.82	92.89	93.04	92.28	93.35	1,667,750	92.799	1.41%
2015-06-02	0	120.5	120.5	120.6	120.2	121.6	2,793,557	337,919,917	120.96	91.52	91.52	91.60	91.30	92.36	3,677,950	91.877	-2.51%
2015-06-01	0	123.6	123.5	123.6	122.7	124.3	1,084,220	134,064,515	123.65	93.88	93.80	93.88	93.20	94.41	1,427,466	93.918	-1.36%
2015-05-29	0	125.3	125.0	125.3	124.7	126.0	718,881	89,977,214	125.16	95.17	94.94	95.17	94.71	95.70	946,466	95.066	-0.48%
2015-05-28	0	125.9	126.0	126.1	125.4	126.5	681,590	85,954,153	126.11	95.63	95.70	95.78	95.25	96.08	897,370	95.785	0.00%
2015-05-27	0	125.9	125.9	126.3	125.5	126.5	681,097	85,779,250	125.94	95.63	95.63	95.93	95.32	96.08	896,721	95.659	-0.55%
2015-05-26	0	126.6	126.6	126.8	126.0	128.5	1,312,935	167,140,757	127.30	96.16	96.16	96.31	95.70	97.60	1,728,588	96.692	-1.48%
2015-05-22	0	128.5	128.5	128.6	127.5	128.9	1,029,849	132,258,773	128.43	97.60	97.60	97.68	96.84	97.90	1,355,882	97.544	0.94%
2015-05-21	0	127.3	127.2	127.3	126.9	127.8	592,641	75,378,530	127.19	96.69	96.61	96.69	96.39	97.07	780,261	96.607	0.24%
2015-05-20	0	127.0	127.0	127.1	126.4	127.5	405,096	51,435,834	126.97	96.46	96.46	96.54	96.01	96.84	533,342	96.441	-0.24%
2015-05-19	0	127.3	127.1	127.4	127.0	128.2	759,148	96,851,862	127.58	96.69	96.54	96.77	96.46	97.37	999,481	96.902	-0.24%
2015-05-18	0	127.6	127.5	127.8	127.1	128.4	933,823	119,253,291	127.70	96.92	96.84	97.07	96.54	97.53	1,229,455	96.997	0.16%
2015-05-15	0	127.4	127.3	127.5	125.8	127.7	1,248,886	158,768,724	127.13	96.77	96.69	96.84	95.55	96.99	1,644,262	96.559	0.87%
2015-05-14	0	126.3	126.3	126.5	125.7	126.9	966,514	121,900,380	126.12	95.93	95.93	96.08	95.47	96.39	1,272,496	95.796	0.16%
2015-05-13	0	126.1	126.0	126.3	125.0	126.4	790,002	99,171,807	125.53	95.78	95.70	95.93	94.94	96.01	1,040,103	95.348	0.80%
2015-05-12	0	125.1	125.0	125.1	124.8	126.0	733,909	92,033,653	125.40	95.02	94.94	95.02	94.79	95.70	966,252	95.248	-0.08%
2015-05-11	0	125.2	125.2	125.6	124.9	126.0	564,342	70,805,667	125.47	95.09	95.09	95.40	94.87	95.70	743,003	95.297	-0.16%
2015-05-08	0	125.4	125.3	125.6	123.7	126.1	1,494,309	186,988,785	125.13	95.25	95.17	95.40	93.96	95.78	1,967,382	95.044	2.53%
2015-05-07	0	122.3	122.3	122.5	122.0	124.5	1,092,297	134,430,375	123.07	92.89	92.89	93.04	92.66	94.56	1,438,100	93.478	-1.05%
2015-05-06	0	123.6	123.4	123.7	123.0	124.2	2,037,003	251,533,575	123.48	93.88	93.73	93.96	93.42	94.34	2,681,883	93.790	-0.96%
2015-05-05	0	124.8	124.9	125.0	124.5	126.8	1,454,484	182,621,224	125.56	94.79	94.87	94.94	94.56	96.31	1,914,949	95.366	-0.79%
2015-05-04	0	125.8	125.6	125.7	125.2	126.3	833,951	104,854,531	125.73	95.55	95.40	95.47	95.09	95.93	1,097,966	95.499	-1.72%
2015-04-30	0	128.0	128.1	128.2	127.4	128.9	1,740,321	222,449,714	127.82	97.22	97.30	97.37	96.77	97.90	2,291,277	97.085	-0.70%
2015-04-29	0	128.9	128.7	129.0	127.1	129.2	1,726,852	221,080,007	128.02	97.90	97.75	97.98	96.54	98.13	2,273,544	97.240	-0.77%
2015-04-28	0	129.9	129.8	130.0	129.0	130.7	2,452,089	318,799,163	130.01	98.66	98.59	98.74	97.98	99.27	3,228,379	98.749	0.31%
2015-04-27	0	129.5	129.4	129.5	128.0	129.9	4,011,905	518,240,595	129.18	98.36	98.28	98.36	97.22	98.66	5,282,006	98.114	2.13%
2015-04-24	0	126.8	127.0	127.4	123.1	127.4	3,145,536	393,869,198	125.22	96.31	96.46	96.77	93.50	96.77	4,141,359	95.106	3.93%
2015-04-23	0	122.0	121.9	122.0	121.5	122.8	1,033,771	126,160,676	122.04	92.66	92.59	92.66	92.28	93.27	1,361,045	92.694	-0.08%
2015-04-22	0	122.1	122.1	122.3	122.0	124.0	971,500	119,467,304	122.97	92.74	92.74	92.89	92.66	94.18	1,279,060	93.402	-0.57%
2015-04-21	0	122.8	122.7	123.0	121.9	123.0	1,989,487	242,757,852	122.02	93.27	93.20	93.42	92.59	93.42	2,619,325	92.680	1.24%
2015-04-20	0	121.3	121.3	121.5	120.8	122.9	1,762,309	214,634,150	121.79	92.13	92.13	92.28	91.75	93.35	2,320,226	92.506	-2.10%
2015-04-17	0	123.9	123.8	123.9	123.0	124.0	1,109,983	137,073,322	123.49	94.11	94.03	94.11	93.42	94.18	1,461,385	93.797	-0.08%
2015-04-16	0	124.0	123.9	124.0	123.5	124.8	1,509,770	187,193,960	123.99	94.18	94.11	94.18	93.80	94.79	1,987,737	94.174	0.57%
2015-04-15	0	123.3	123.2	123.3	123.2	124.3	1,558,933	192,770,440	123.66	93.65	93.58	93.65	93.58	94.41	2,052,465	93.921	-1.12%
2015-04-14	0	124.7	124.7	124.9	124.6	126.8	1,662,441	209,391,847	125.95	94.71	94.71	94.87	94.64	96.31	2,188,741	95.668	-0.95%
2015-04-13	0	125.9	125.8	126.1	125.3	127.0	1,537,956	193,825,962	126.03	95.63	95.55	95.78	95.17	96.46	2,024,847	95.724	-0.24%
2015-04-10	0	126.2	126.1	126.3	125.2	126.4	2,479,033	311,879,863	125.81	95.85	95.78	95.93	95.09	96.01	3,263,853	95.556	0.88%
2015-04-09	0	125.1	125.0	125.1	124.7	127.0	2,453,179	308,101,320	125.59	95.02	94.94	95.02	94.71	96.46	3,229,814	95.393	-0.87%
2015-04-08	0	126.2	126.1	126.7	125.0	126.9	1,979,069	249,336,526	125.99	95.85	95.78	96.23	94.94	96.39	2,605,609	95.692	1.69%
2015-04-02	0	124.1	124.0	124.1	123.9	125.8	1,726,792	215,774,021	124.96	94.26	94.18	94.26	94.11	95.55	2,273,465	94.910	-1.04%
2015-04-01	0	125.4	125.5	125.6	124.6	126.5	1,740,891	218,399,842	125.45	95.25	95.32	95.40	94.64	96.08	2,292,027	95.287	-1.72%
2015-03-31	0	127.6	127.5	127.6	127.2	128.2	1,763,333	225,207,377	127.72	96.92	96.84	96.92	96.61	97.37	2,321,574	97.006	0.00%
2015-03-30	0	127.6	127.6	127.7	127.2	128.4	1,846,570	235,844,929	127.72	96.92	96.92	96.99	96.61	97.53	2,431,163	97.009	0.24%
2015-03-27	0	127.3	126.9	127.0	126.6	128.0	1,198,578	152,423,952	127.17	96.69	96.39	96.46	96.16	97.22	1,578,027	96.591	0.32%
2015-03-26	0	126.9	126.7	127.0	126.3	128.0	1,337,237	169,888,708	127.04	96.39	96.23	96.46	95.93	97.22	1,760,583	96.496	-1.40%
2015-03-25	0	128.7	128.6	128.8	128.6	130.0	2,003,187	259,141,143	129.36	97.75	97.68	97.83	97.68	98.74	2,637,362	98.258	-0.77%
2015-03-24	0	129.7	129.7	129.9	129.2	131.5	9,989,949	1,298,692,022	130.00	98.51	98.51	98.66	98.13	99.88	13,152,597	98.740	4.85%
2015-03-23	0	123.7	123.7	123.8	122.6	123.8	5,579,082	687,273,765	123.19	93.96	93.96	94.03	93.12	94.03	7,345,324	93.566	3.60%
2015-03-20	0	119.4	119.4	119.5	119.4	120.5	2,810,364	336,698,885	119.81	90.69	90.69	90.77	90.69	91.52	3,700,077	90.998	-0.50%
2015-03-19	0	120.0	119.8	120.0	118.6	120.6	9,745,055	1,156,727,764	118.70	91.15	90.99	91.15	90.08	91.60	12,830,173	90.157	5.45%
2015-03-18	0	113.8	114.0	114.1	111.5	114.1	5,104,862	577,905,255	113.21	86.44	86.59	86.66	84.69	86.66	6,720,974	85.985	2.43%
2015-03-17	0	111.1	111.0	111.2	110.4	111.9	1,444,320	160,800,949	111.33	84.39	84.31	84.46	83.85	84.99	1,901,567	84.562	1.28%
2015-03-16	0	109.7	109.5	109.6	109.5	110.5	3,154,435	347,183,031	110.06	83.32	83.17	83.25	83.17	83.93	4,153,075	83.597	-3.35%
2015-03-13	0	113.5	113.4	113.6	113.0	113.8	1,566,580	177,664,531	113.41	86.21	86.13	86.28	85.83	86.44	2,062,533	86.139	-1.48%
2015-03-12	0	115.2	115.1	115.2	114.2	115.5	1,897,409	217,581,408	114.67	87.50	87.42	87.50	86.74	87.73	2,498,096	87.099	-0.78%
2015-03-11	0	116.1	116.0	116.1	115.1	116.2	2,430,916	281,128,119	115.65	88.18	88.11	88.18	87.42	88.26	3,200,503	87.839	-1.33%
2015-03-10	0	122.1	122.1	122.2	121.7	122.6	3,426,710	418,785,386	122.21	89.37	89.37	89.44	89.08	89.74	4,681,724	89.451	0.41%
2015-03-09	0	121.6	121.1	121.2	120.1	121.7	3,241,147	393,037,298	121.26	89.00	88.64	88.71	87.91	89.08	4,428,199	88.758	0.25%
2015-03-06	0	121.3	121.3	121.5	120.2	121.9	3,179,535	385,616,642	121.28	88.78	88.78	88.93	87.98	89.22	4,344,022	88.769	0.25%
2015-03-05	0	121.0	121.0	121.1	119.3	122.0	6,611,409	798,314,510	120.75	88.56	88.56	88.64	87.32	89.30	9,032,801	88.380	3.95%
2015-03-04	0	116.4	116.4	116.7	116.2	117.0	1,247,760	145,392,279	116.52	85.20	85.20	85.42	85.05	85.64	1,704,745	85.287	-0.94%
2015-03-03	0	117.5	117.5	117.6	116.5	118.1	1,587,536	185,850,904	117.07	86.00	86.00	86.08	85.27	86.44	2,168,962	85.687	-0.84%
2015-03-02	0	118.5	118.6	118.7	117.9	118.7	3,500,414	413,736,103	118.20	86.73	86.81	86.88	86.29	86.88	4,782,421	86.512	2.16%
2015-02-27	0	116.0	116.1	116.2	115.4	116.2	4,382,022	507,288,066	115.77	84.90	84.98	85.05	84.47	85.05	5,986,913	84.733	2.38%
2015-02-26	0	113.3	114.0	114.1	111.5	114.0	1,623,457	182,038,667	112.13	82.93	83.44	83.51	81.61	83.44	2,218,039	82.072	0.00%
2015-02-25	0	113.3	113.1	113.4	112.7	113.7	1,562,897	177,049,732	113.28	82.93	82.78	83.00	82.49	83.22	2,135,299	82.916	1.98%
2015-02-24	0	111.1	111.0	111.1	110.2	111.7	3,590,695	398,091,982	110.87	81.32	81.24	81.32	80.66	81.76	4,905,767	81.148	-3.89%
2015-02-23	0	115.6	115.6	115.8	114.7	115.8	2,149,858	247,883,435	115.30	84.61	84.61	84.76	83.95	84.76	2,937,232	84.394	2.39%
2015-02-18	0	112.9	112.9	113.0	112.0	113.0	318,915	35,905,193	112.59	82.64	82.64	82.71	81.98	82.71	435,716	82.405	-0.09%
2015-02-17	0	113.0	113.0	113.1	112.3	113.8	673,860	76,040,061	112.84	82.71	82.71	82.78	82.20	83.29	920,658	82.593	-0.62%
2015-02-16	0	113.7	113.6	113.7	113.4	114.2	2,047,321	232,951,686	113.78	83.22	83.15	83.22	83.00	83.59	2,797,141	83.282	2.25%
2015-02-13	0	111.2	111.0	111.2	110.2	111.2	1,333,746	147,701,732	110.74	81.39	81.24	81.39	80.66	81.39	1,822,223	81.056	2.77%
2015-02-12	0	108.2	108.2	108.4	107.8	108.8	347,340	37,608,587	108.28	79.20	79.20	79.34	78.90	79.63	474,551	79.251	0.09%
2015-02-11	0	108.1	108.0	108.1	107.5	108.7	2,044,581	221,165,656	108.17	79.12	79.05	79.12	78.68	79.56	2,793,398	79.174	-2.44%
2015-02-10	0	110.8	110.7	110.8	109.7	110.9	1,107,422	122,177,357	110.33	81.10	81.03	81.10	80.29	81.17	1,513,009	80.751	1.00%
2015-02-09	0	109.7	109.3	109.4	109.4	110.6	1,182,551	130,050,541	109.97	80.29	80.00	80.07	80.07	80.95	1,615,654	80.494	-1.44%
2015-02-06	0	111.3	111.3	111.4	109.8	111.5	2,846,305	314,912,125	110.64	81.46	81.46	81.54	80.37	81.61	3,888,749	80.980	3.63%
2015-02-05	0	107.4	107.4	107.5	106.8	108.2	1,048,118	112,426,995	107.27	78.61	78.61	78.68	78.17	79.20	1,431,985	78.511	-0.83%
2015-02-04	0	108.3	108.3	108.4	107.0	108.4	2,748,298	296,329,774	107.82	79.27	79.27	79.34	78.32	79.34	3,754,847	78.919	5.04%
2015-02-03	0	103.1	102.9	103.0	102.6	103.5	2,426,293	250,114,070	103.08	75.46	75.32	75.39	75.10	75.76	3,314,909	75.451	-0.58%
2015-02-02	0	103.7	103.6	103.7	103.5	104.3	2,062,691	214,448,760	103.97	75.90	75.83	75.90	75.76	76.34	2,818,140	76.096	-1.14%
2015-01-30	0	104.9	104.8	104.9	104.8	105.3	2,809,613	295,289,341	105.10	76.78	76.71	76.78	76.71	77.07	3,838,618	76.926	-1.50%
2015-01-29	0	106.5	106.4	106.5	105.6	107.0	4,102,209	436,224,987	106.34	77.95	77.88	77.95	77.29	78.32	5,604,620	77.833	-3.97%
2015-01-28	0	110.9	110.8	110.9	110.5	111.4	941,688	104,451,423	110.92	81.17	81.10	81.17	80.88	81.54	1,286,576	81.186	0.18%
2015-01-27	0	110.7	110.6	110.7	110.0	111.4	664,061	73,468,256	110.63	81.03	80.95	81.03	80.51	81.54	907,270	80.977	0.64%
2015-01-26	0	110.0	110.1	110.4	108.1	110.4	1,090,497	119,045,437	109.17	80.51	80.59	80.81	79.12	80.81	1,489,886	79.902	-1.08%
2015-01-23	0	111.2	111.3	111.4	110.7	112.0	2,125,975	236,856,257	111.41	81.39	81.46	81.54	81.03	81.98	2,904,602	81.545	1.18%
2015-01-22	0	109.9	109.7	109.8	108.8	110.0	1,745,252	190,848,204	109.35	80.44	80.29	80.37	79.63	80.51	2,384,441	80.039	2.23%
2015-01-21	0	107.5	107.4	107.5	106.9	107.9	1,126,691	120,929,207	107.33	78.68	78.61	78.68	78.24	78.98	1,539,335	78.559	0.66%
2015-01-20	0	106.8	106.6	106.9	106.0	106.9	1,071,838	114,085,952	106.44	78.17	78.02	78.24	77.58	78.24	1,464,393	77.907	1.71%
2015-01-19	0	105.0	105.0	105.1	104.6	106.1	1,062,129	111,909,998	105.36	76.85	76.85	76.93	76.56	77.66	1,451,128	77.119	-0.10%
2015-01-16	0	105.1	105.1	105.2	104.0	105.3	874,029	91,342,892	104.51	76.93	76.93	77.00	76.12	77.07	1,194,137	76.493	0.19%
2015-01-15	0	104.9	104.9	105.0	104.0	105.1	3,756,700	393,209,879	104.67	76.78	76.78	76.85	76.12	76.93	5,132,571	76.611	-3.23%
2015-01-14	0	108.4	108.4	108.6	108.0	109.3	2,092,383	227,188,624	108.58	79.34	79.34	79.49	79.05	80.00	2,858,707	79.473	-0.18%
2015-01-13	0	108.6	108.5	108.6	108.4	109.2	4,203,816	457,800,914	108.90	79.49	79.41	79.49	79.34	79.93	5,743,440	79.708	-2.43%
2015-01-12	0	111.3	111.2	111.3	111.0	111.5	1,628,655	181,109,746	111.20	81.46	81.39	81.46	81.24	81.61	2,225,141	81.392	-1.77%
2015-01-09	0	113.3	113.1	113.2	113.1	114.4	3,106,096	353,663,255	113.86	82.93	82.78	82.85	82.78	83.73	4,243,687	83.339	-1.48%
2015-01-08	0	115.0	115.0	115.1	113.0	115.1	2,302,116	263,194,114	114.33	84.17	84.17	84.25	82.71	84.25	3,145,253	83.680	2.86%
2015-01-07	0	111.8	111.7	111.8	111.7	112.4	2,088,191	233,858,025	111.99	81.83	81.76	81.83	81.76	82.27	2,852,979	81.970	-1.24%
2015-01-06	0	113.2	113.0	113.1	112.4	113.3	4,691,434	530,006,137	112.97	82.85	82.71	82.78	82.27	82.93	6,409,646	82.689	-2.50%
2015-01-05	0	116.1	116.0	116.1	114.5	117.0	2,017,781	234,357,450	116.15	84.98	84.90	84.98	83.81	85.64	2,756,782	85.011	-0.43%
2015-01-02	0	116.6	116.6	116.7	115.7	116.7	617,922	71,856,442	116.29	85.34	85.34	85.42	84.68	85.42	844,233	85.115	0.43%
2014-12-31	0	116.1	116.1	116.2	115.8	116.2	227,154	26,350,654	116.00	84.98	84.98	85.05	84.76	85.05	310,348	84.907	0.00%
2014-12-30	0	116.1	116.0	116.1	115.9	116.5	757,717	87,959,407	116.08	84.98	84.90	84.98	84.83	85.27	1,035,227	84.966	0.26%
2014-12-29	0	115.8	115.8	115.9	115.4	116.5	624,226	72,374,379	115.94	84.76	84.76	84.83	84.47	85.27	852,845	84.862	0.35%
2014-12-24	0	115.4	115.1	115.3	114.9	115.8	661,100	76,359,772	115.50	84.47	84.25	84.39	84.10	84.76	903,224	84.541	0.52%
2014-12-23	0	114.8	114.4	114.5	113.6	115.2	894,952	102,619,051	114.66	84.03	83.73	83.81	83.15	84.32	1,222,723	83.927	1.32%
2014-12-22	0	113.3	113.3	113.5	112.0	113.5	896,485	101,524,081	113.25	82.93	82.93	83.07	81.98	83.07	1,224,818	82.889	1.16%
2014-12-19	0	112.0	111.8	112.0	111.0	112.2	982,559	109,658,358	111.60	81.98	81.83	81.98	81.24	82.12	1,342,416	81.687	2.75%
2014-12-18	0	109.0	108.9	109.1	108.8	109.6	852,645	93,099,780	109.19	79.78	79.71	79.85	79.63	80.22	1,164,922	79.919	0.28%
2014-12-17	0	108.7	108.6	108.8	108.6	109.4	1,339,284	145,918,497	108.95	79.56	79.49	79.63	79.49	80.07	1,829,789	79.746	-0.73%
2014-12-16	0	109.5	109.3	109.4	109.0	109.8	1,651,302	180,723,522	109.44	80.15	80.00	80.07	79.78	80.37	2,256,082	80.105	-1.71%
2014-12-15	0	111.4	111.2	111.3	110.6	111.6	1,170,903	130,051,116	111.07	81.54	81.39	81.46	80.95	81.68	1,599,740	81.295	-1.33%
2014-12-12	0	112.9	112.8	113.0	112.6	113.2	1,177,570	132,963,372	112.91	82.64	82.56	82.71	82.42	82.85	1,608,849	82.645	-0.44%
2014-12-11	0	113.4	113.2	113.4	113.1	114.0	958,064	108,697,163	113.46	83.00	82.85	83.00	82.78	83.44	1,308,950	83.042	-0.87%
2014-12-10	0	114.4	114.3	114.4	113.8	115.8	1,312,766	149,915,115	114.20	83.73	83.66	83.73	83.29	84.76	1,793,559	83.585	-1.12%
2014-12-09	0	115.7	115.6	115.7	115.6	117.6	1,100,901	127,894,573	116.17	84.68	84.61	84.68	84.61	86.08	1,504,100	85.031	-1.62%
2014-12-08	0	117.6	117.4	117.6	117.3	118.6	1,119,809	131,869,306	117.76	86.08	85.93	86.08	85.86	86.81	1,529,933	86.193	0.17%
2014-12-05	0	117.4	117.4	117.5	116.9	117.9	1,202,384	141,095,431	117.35	85.93	85.93	86.00	85.56	86.29	1,642,751	85.890	0.17%
2014-12-04	0	117.2	117.2	117.3	115.5	117.3	1,621,531	189,201,819	116.68	85.78	85.78	85.86	84.54	85.86	2,215,408	85.403	2.81%
2014-12-03	0	114.0	113.8	113.9	113.5	114.9	1,068,854	122,173,753	114.30	83.44	83.29	83.37	83.07	84.10	1,460,316	83.663	1.06%
2014-12-02	0	112.8	112.8	113.0	111.7	113.0	1,512,051	170,105,021	112.50	82.56	82.56	82.71	81.76	82.71	2,065,831	82.342	0.09%
2014-12-01	0	112.7	112.7	112.8	112.6	114.0	1,791,800	203,118,398	113.36	82.49	82.49	82.56	82.42	83.44	2,448,037	82.972	-2.00%
2014-11-28	0	115.0	114.9	115.0	114.5	115.5	981,742	112,823,990	114.92	84.17	84.10	84.17	83.81	84.54	1,341,300	84.115	0.09%
2014-11-27	0	114.9	114.8	114.9	114.5	115.5	933,348	107,194,451	114.85	84.10	84.03	84.10	83.81	84.54	1,275,182	84.062	-0.17%
2014-11-26	0	115.1	115.0	115.1	113.7	115.3	1,074,080	123,480,770	114.96	84.25	84.17	84.25	83.22	84.39	1,467,456	84.146	1.32%
2014-11-25	0	113.6	113.4	113.5	113.3	114.5	1,126,895	128,344,636	113.89	83.15	83.00	83.07	82.93	83.81	1,539,614	83.362	-0.70%
2014-11-24	0	114.4	114.2	114.3	113.0	114.6	1,389,632	158,494,736	114.06	83.73	83.59	83.66	82.71	83.88	1,898,577	83.481	3.44%
2014-11-21	0	110.6	110.4	110.5	110.4	110.9	1,548,294	171,229,731	110.59	80.95	80.81	80.88	80.81	81.17	2,115,348	80.946	-0.90%
2014-11-20	0	111.6	111.4	111.6	111.5	112.8	1,186,968	133,048,971	112.09	81.68	81.54	81.68	81.61	82.56	1,621,688	82.043	-0.18%
2014-11-19	0	111.8	111.6	111.7	111.6	112.4	1,796,639	201,256,188	112.02	81.83	81.68	81.76	81.68	82.27	2,454,648	81.990	-1.06%
2014-11-18	0	113.0	112.9	113.0	112.9	114.4	2,785,385	315,948,982	113.43	82.71	82.64	82.71	82.64	83.73	3,805,517	83.024	-2.42%
2014-11-17	0	115.8	115.8	115.9	115.8	117.1	2,348,984	272,871,210	116.17	84.76	84.76	84.83	84.76	85.71	3,209,286	85.026	-1.28%
2014-11-14	0	117.3	117.2	117.3	116.8	117.9	1,532,254	179,926,960	117.43	85.86	85.78	85.86	85.49	86.29	2,093,434	85.948	0.95%
2014-11-13	0	116.2	116.1	116.2	116.1	116.9	1,534,444	178,491,947	116.32	85.05	84.98	85.05	84.98	85.56	2,096,426	85.141	-0.09%
2014-11-12	0	116.3	116.2	116.3	116.2	117.4	2,590,007	302,414,614	116.76	85.12	85.05	85.12	85.05	85.93	3,538,583	85.462	0.26%
2014-11-11	0	116.0	116.0	116.1	116.0	117.1	2,255,105	262,645,442	116.47	84.90	84.90	84.98	84.90	85.71	3,081,025	85.246	-0.34%
2014-11-10	0	116.4	116.5	116.6	116.4	117.5	3,934,922	459,734,938	116.83	85.20	85.27	85.34	85.20	86.00	5,376,066	85.515	-1.61%
2014-11-07	0	118.3	118.3	118.5	117.6	119.3	2,501,627	296,702,218	118.60	86.59	86.59	86.73	86.08	87.32	3,417,834	86.810	1.20%
2014-11-06	0	116.9	116.7	116.8	116.8	117.9	4,854,096	568,182,420	117.05	85.56	85.42	85.49	85.49	86.29	6,631,882	85.674	-1.10%
2014-11-05	0	118.2	118.0	118.1	117.9	119.1	3,758,438	445,083,398	118.42	86.51	86.37	86.44	86.29	87.17	5,134,945	86.677	-2.15%
2014-11-04	0	120.8	120.9	121.0	116.9	121.8	5,036,998	605,728,054	120.26	88.42	88.49	88.56	85.56	89.15	6,881,771	88.019	3.07%
2014-11-03	0	117.2	117.1	117.2	116.9	117.9	5,330,114	625,281,221	117.31	85.78	85.71	85.78	85.56	86.29	7,282,239	85.864	-2.33%
2014-10-31	0	120.0	119.9	120.0	118.4	121.4	9,102,497	1,086,820,555	119.40	87.83	87.76	87.83	86.66	88.86	12,436,236	87.391	-3.38%
2014-10-30	0	124.2	124.1	124.2	123.5	124.6	4,830,767	600,103,472	124.23	90.91	90.83	90.91	90.39	91.20	6,600,009	90.925	-1.90%
2014-10-29	0	126.6	126.5	126.6	125.6	129.0	7,286,148	931,341,525	127.82	92.66	92.59	92.66	91.93	94.42	9,954,660	93.558	-3.58%
2014-10-28	0	131.3	131.1	131.2	131.1	138.0	3,094,234	416,863,287	134.72	96.10	95.96	96.03	95.96	101.0	4,227,480	98.608	-5.54%
2014-10-27	0	139.0	139.0	139.1	137.9	139.2	1,896,677	262,863,034	138.59	101.7	101.7	101.8	100.9	101.9	2,591,325	101.44	1.53%
2014-10-24	0	136.9	137.1	137.2	135.6	137.1	559,989	76,520,795	136.65	100.2	100.3	100.4	99.25	100.3	765,082	100.02	0.88%
2014-10-23	0	135.7	135.7	135.9	134.8	136.0	682,670	92,300,567	135.21	99.32	99.32	99.47	98.66	99.54	932,694	98.961	-0.22%
2014-10-22	0	136.0	135.9	136.1	135.9	137.5	875,161	119,410,836	136.44	99.54	99.47	99.62	99.47	100.6	1,195,684	99.868	1.27%
2014-10-21	0	134.3	134.0	134.3	133.7	135.1	508,534	68,378,014	134.46	98.30	98.08	98.30	97.86	98.88	694,782	98.417	-0.07%
2014-10-20	0	134.4	134.3	134.4	133.5	134.9	621,168	83,294,643	134.09	98.37	98.30	98.37	97.71	98.74	848,667	98.148	1.74%
2014-10-17	0	132.1	132.2	132.4	131.1	132.8	1,903,261	250,427,851	131.58	96.69	96.76	96.91	95.96	97.20	2,600,320	96.307	-0.90%
2014-10-16	0	133.3	132.7	133.3	131.8	133.9	1,696,641	225,516,750	132.92	97.57	97.13	97.57	96.47	98.01	2,318,026	97.288	-0.45%
2014-10-15	0	133.9	133.8	133.9	133.8	135.8	2,051,458	275,365,583	134.23	98.01	97.93	98.01	97.93	99.40	2,802,793	98.247	-1.98%
2014-10-14	0	136.6	136.5	136.6	136.3	137.9	988,093	135,341,226	136.97	99.98	99.91	99.98	99.76	100.9	1,349,977	100.25	-0.44%
2014-10-13	0	137.2	137.1	137.2	136.7	137.8	1,217,789	167,072,225	137.19	100.4	100.3	100.4	100.1	100.9	1,663,798	100.42	-0.65%
2014-10-10	0	138.1	138.0	138.2	137.5	138.4	1,933,458	266,738,705	137.96	101.1	101.0	101.2	100.6	101.3	2,641,576	100.98	-2.06%
2014-10-09	0	141.0	141.0	141.1	140.3	141.1	1,244,462	175,219,373	140.80	103.2	103.2	103.3	102.7	103.3	1,700,239	103.06	0.64%
2014-10-08	0	140.1	140.0	140.1	139.7	140.9	1,387,712	194,710,886	140.31	102.5	102.5	102.5	102.3	103.1	1,895,954	102.70	-1.68%
2014-10-07	0	142.5	142.4	142.6	140.0	142.8	1,830,522	259,569,518	141.80	104.3	104.2	104.4	102.5	104.5	2,500,941	103.79	2.37%
2014-10-06	0	139.2	139.1	139.2	138.5	140.0	3,041,055	423,405,453	139.23	101.9	101.8	101.9	101.4	102.5	4,154,825	101.91	-1.28%
2014-10-03	0	141.0	140.9	141.0	140.9	143.2	2,935,441	416,379,288	141.85	103.2	103.1	103.2	103.1	104.8	4,010,530	103.82	-3.49%
2014-09-30	0	146.1	146.0	146.1	145.0	146.5	598,983	87,360,217	145.85	106.9	106.9	106.9	106.1	107.2	818,357	106.75	0.00%
2014-09-29	0	146.1	145.7	145.8	145.5	148.7	1,537,120	226,262,136	147.20	106.9	106.6	106.7	106.5	108.8	2,100,082	107.74	-2.54%
2014-09-26	0	149.9	149.8	149.9	148.3	149.9	1,443,081	215,058,605	149.03	109.7	109.6	109.7	108.5	109.7	1,971,601	109.08	-0.66%
2014-09-25	0	150.9	150.8	150.9	150.8	152.5	1,183,618	179,443,129	151.61	110.4	110.4	110.4	110.4	111.6	1,617,112	110.97	-1.18%
2014-09-24	0	152.7	152.5	152.6	152.5	153.7	955,891	146,415,213	153.17	111.8	111.6	111.7	111.6	112.5	1,305,981	112.11	-0.39%
2014-09-23	0	153.3	153.3	153.4	153.2	155.3	916,276	141,473,399	154.40	112.2	112.2	112.3	112.1	113.7	1,251,857	113.01	-1.86%
2014-09-22	0	156.2	156.0	156.2	155.7	156.8	384,697	60,070,249	156.15	114.3	114.2	114.3	114.0	114.8	525,590	114.29	-0.13%
2014-09-19	0	156.4	156.1	156.4	156.0	157.0	472,971	74,086,727	156.64	114.5	114.3	114.5	114.2	114.9	646,194	114.65	0.90%
2014-09-18	0	155.0	154.9	155.0	154.8	155.5	282,814	43,853,908	155.06	113.4	113.4	113.4	113.3	113.8	386,393	113.50	-0.19%
2014-09-17	0	155.3	155.1	155.4	155.0	155.5	387,462	60,117,874	155.16	113.7	113.5	113.7	113.4	113.8	529,368	113.57	0.00%
2014-09-16	0	155.3	155.2	155.3	154.8	156.4	195,568	30,357,699	155.23	113.7	113.6	113.7	113.3	114.5	267,194	113.62	-0.26%
2014-09-15	0	155.7	155.6	155.7	155.4	156.7	654,902	102,096,699	155.90	114.0	113.9	114.0	113.7	114.7	894,756	114.11	-0.57%
2014-09-12	0	156.6	156.6	156.8	156.5	157.0	301,921	47,282,937	156.61	114.6	114.6	114.8	114.5	114.9	412,498	114.63	0.00%
2014-09-11	0	156.6	156.5	156.6	155.8	157.4	520,814	81,477,606	156.44	114.6	114.5	114.6	114.0	115.2	711,559	114.51	0.84%
2014-09-10	0	155.3	155.3	155.4	154.9	156.3	1,510,576	234,613,574	155.31	113.7	113.7	113.7	113.4	114.4	2,063,816	113.68	-0.38%
2014-09-08	0	155.9	155.8	155.9	154.8	156.5	1,547,640	240,927,648	155.67	114.1	114.0	114.1	113.3	114.5	2,114,455	113.94	-0.89%
2014-09-05	0	157.3	157.2	157.3	157.1	158.6	291,647	45,907,864	157.41	115.1	115.1	115.1	115.0	116.1	398,461	115.21	-0.44%
2014-09-04	0	158.0	157.8	158.0	157.7	158.8	803,028	127,150,919	158.34	115.6	115.5	115.6	115.4	116.2	1,097,133	115.89	0.64%
2014-09-03	0	157.0	157.0	157.1	155.9	157.2	420,206	65,751,590	156.47	114.9	114.9	115.0	114.1	115.1	574,104	114.53	0.13%
2014-09-02	0	156.8	156.8	156.9	156.0	157.0	261,921	41,024,973	156.63	114.8	114.8	114.8	114.2	114.9	357,848	114.64	0.26%
2014-09-01	0	156.4	156.3	156.4	156.1	157.2	303,007	47,410,774	156.47	114.5	114.4	114.5	114.3	115.1	413,982	114.52	-0.51%
2014-08-29	0	157.2	157.2	157.3	156.6	157.7	356,232	55,946,329	157.05	115.1	115.1	115.1	114.6	115.4	486,700	114.95	-0.57%
2014-08-28	0	158.1	158.0	158.1	157.0	158.4	331,494	52,253,260	157.63	115.7	115.6	115.7	114.9	115.9	452,902	115.37	0.70%
2014-08-27	0	157.0	157.1	157.4	156.8	157.7	198,293	31,157,757	157.13	114.9	115.0	115.2	114.8	115.4	270,917	115.01	-0.06%
2014-08-26	0	157.1	157.0	157.1	156.9	158.5	392,681	61,922,926	157.69	115.0	114.9	115.0	114.8	116.0	536,498	115.42	-0.82%
2014-08-25	0	158.4	158.1	158.3	156.6	158.4	469,744	73,927,580	157.38	115.9	115.7	115.9	114.6	115.9	641,785	115.19	1.02%
2014-08-22	0	156.8	156.7	156.8	156.5	157.4	1,246,946	195,527,847	156.81	114.8	114.7	114.8	114.5	115.2	1,703,633	114.77	-0.44%
2014-08-21	0	157.5	157.4	157.5	157.0	158.3	1,186,214	186,948,783	157.60	115.3	115.2	115.3	114.9	115.9	1,620,658	115.35	-0.38%
2014-08-20	0	158.1	158.0	158.1	157.7	158.3	889,231	140,553,048	158.06	115.7	115.6	115.7	115.4	115.9	1,214,907	115.69	-0.25%
2014-08-19	0	158.5	158.4	158.6	157.8	158.8	760,106	120,279,518	158.24	116.0	115.9	116.1	115.5	116.2	1,038,491	115.82	-0.06%
2014-08-18	0	158.6	158.5	158.7	157.8	159.1	361,783	57,303,968	158.39	116.1	116.0	116.2	115.5	116.5	494,284	115.93	0.13%
2014-08-15	0	158.4	158.3	158.5	157.6	158.7	440,899	69,831,413	158.38	115.9	115.9	116.0	115.4	116.2	602,376	115.93	0.76%
2014-08-14	0	157.2	157.1	157.2	156.9	157.8	802,191	126,098,734	157.19	115.1	115.0	115.1	114.8	115.5	1,095,989	115.05	-0.51%
2014-08-13	0	158.0	158.1	158.4	157.6	158.3	581,728	91,882,969	157.95	115.6	115.7	115.9	115.4	115.9	794,783	115.61	0.59%
2014-08-12	0	159.3	159.2	159.4	158.3	159.3	1,012,749	160,839,543	158.81	115.0	114.9	115.0	114.2	115.0	1,403,328	114.61	0.00%
2014-08-11	0	159.3	159.2	159.3	158.8	160.2	869,235	138,526,670	159.37	115.0	114.9	115.0	114.6	115.6	1,204,467	115.01	0.44%
2014-08-08	0	158.6	158.6	158.7	158.2	159.8	1,135,142	180,272,416	158.81	114.5	114.5	114.5	114.2	115.3	1,572,924	114.61	-0.31%
2014-08-07	0	159.1	159.0	159.1	158.2	160.6	1,171,846	186,746,703	159.36	114.8	114.7	114.8	114.2	115.9	1,623,783	115.01	-0.81%
2014-08-06	0	160.4	160.3	160.4	158.9	161.0	545,336	87,125,803	159.77	115.8	115.7	115.8	114.7	116.2	755,652	115.30	0.31%
2014-08-05	0	159.9	159.8	159.9	159.6	160.4	768,820	122,945,100	159.91	115.4	115.3	115.4	115.2	115.8	1,065,325	115.41	-0.31%
2014-08-04	0	160.4	160.2	160.3	160.0	161.2	476,840	76,540,157	160.52	115.8	115.6	115.7	115.5	116.3	660,739	115.84	-0.37%
2014-08-01	0	161.0	160.9	161.1	160.0	161.4	584,407	94,004,387	160.85	116.2	116.1	116.3	115.5	116.5	809,791	116.08	-0.37%
2014-07-31	0	161.6	161.7	162.0	161.4	164.8	1,003,954	163,579,209	162.93	116.6	116.7	116.9	116.5	118.9	1,391,142	117.59	-1.34%
2014-07-30	0	163.8	163.8	163.9	162.9	164.7	1,149,749	188,435,991	163.89	118.2	118.2	118.3	117.6	118.9	1,593,164	118.28	0.31%
2014-07-29	0	163.3	163.3	163.4	161.2	163.6	2,257,033	366,247,324	162.27	117.8	117.8	117.9	116.3	118.1	3,127,486	117.11	1.55%
2014-07-28	0	160.8	160.8	160.9	160.3	161.3	351,547	56,554,173	160.87	116.0	116.0	116.1	115.7	116.4	487,126	116.10	0.37%
2014-07-25	0	160.2	160.1	160.2	159.2	160.5	1,096,471	175,107,801	159.70	115.6	115.5	115.6	114.9	115.8	1,519,339	115.25	-0.31%
2014-07-24	0	160.7	160.6	160.7	160.0	161.6	617,704	99,208,784	160.61	116.0	115.9	116.0	115.5	116.6	855,929	115.91	0.37%
2014-07-23	0	160.1	160.0	160.1	158.8	161.2	643,608	103,121,460	160.22	115.5	115.5	115.5	114.6	116.3	891,824	115.63	-0.31%
2014-07-22	0	160.6	160.6	160.8	159.2	161.0	314,621	50,429,425	160.29	115.9	115.9	116.0	114.9	116.2	435,959	115.67	0.69%
2014-07-21	0	159.5	159.5	159.6	159.5	160.6	327,298	52,284,544	159.75	115.1	115.1	115.2	115.1	115.9	453,525	115.28	-0.31%
2014-07-18	0	160.0	159.9	160.0	159.0	160.7	797,448	127,764,668	160.22	115.5	115.4	115.5	114.7	116.0	1,104,994	115.62	-0.81%
2014-07-17	0	161.3	161.3	161.4	160.9	161.9	311,805	50,314,024	161.36	116.4	116.4	116.5	116.1	116.8	432,057	116.45	1.19%
2014-07-16	0	159.4	159.4	159.5	159.3	161.5	561,716	89,912,964	160.07	115.0	115.0	115.1	115.0	116.6	778,349	115.52	-0.56%
2014-07-15	0	160.3	160.2	160.3	159.9	161.0	275,053	44,146,787	160.50	115.7	115.6	115.7	115.4	116.2	381,131	115.83	0.44%
2014-07-14	0	159.6	159.5	159.6	159.0	159.9	628,182	100,169,193	159.46	115.2	115.1	115.2	114.7	115.4	870,448	115.08	0.00%
2014-07-11	0	159.6	159.5	159.6	159.3	161.0	1,238,940	198,176,453	159.96	115.2	115.1	115.2	115.0	116.2	1,716,753	115.44	-0.87%
2014-07-10	0	161.0	160.9	161.0	160.5	162.2	610,550	98,454,250	161.26	116.2	116.1	116.2	115.8	117.1	846,016	116.37	0.75%
2014-07-09	0	159.8	159.7	159.8	159.5	160.4	1,853,219	296,346,122	159.91	115.3	115.3	115.3	115.1	115.8	2,567,936	115.40	-0.93%
2014-07-08	0	161.3	161.2	161.3	160.8	161.5	790,103	127,316,570	161.14	116.4	116.3	116.4	116.0	116.6	1,094,816	116.29	-1.16%
2014-07-07	0	163.2	163.1	163.3	162.8	164.0	743,186	121,415,106	163.37	117.8	117.7	117.8	117.5	118.4	1,029,805	117.90	0.25%
2014-07-04	0	162.8	162.6	162.8	161.7	163.4	670,568	109,207,549	162.86	117.5	117.3	117.5	116.7	117.9	929,181	117.53	0.12%
2014-07-03	0	162.6	162.6	162.7	162.0	163.4	568,713	92,521,240	162.69	117.3	117.3	117.4	116.9	117.9	788,044	117.41	1.06%
2014-07-02	0	160.9	160.8	161.1	158.5	161.5	1,620,018	259,976,513	160.48	116.1	116.0	116.3	114.4	116.6	2,244,798	115.81	2.03%
2014-06-30	0	157.7	157.6	157.7	157.1	158.2	2,194,417	346,497,837	157.90	113.8	113.7	113.8	113.4	114.2	3,040,722	113.95	-0.57%
2014-06-27	0	158.6	158.6	158.7	158.6	160.5	3,326,939	530,594,672	159.48	114.5	114.5	114.5	114.5	115.8	4,610,015	115.10	-4.46%
2014-06-26	0	166.0	165.9	166.0	165.7	167.9	790,317	131,587,500	166.50	119.8	119.7	119.8	119.6	121.2	1,095,113	120.16	-0.36%
2014-06-25	0	166.6	166.4	166.5	165.9	167.0	613,653	102,160,409	166.48	120.2	120.1	120.2	119.7	120.5	850,316	120.14	-1.13%
2014-06-24	0	168.5	168.4	168.6	166.8	169.6	234,529	39,575,831	168.75	121.6	121.5	121.7	120.4	122.4	324,978	121.78	0.66%
2014-06-23	0	167.4	167.4	167.6	166.5	168.5	393,330	65,810,444	167.32	120.8	120.8	121.0	120.2	121.6	545,023	120.75	0.00%
2014-06-20	0	167.4	167.3	167.5	167.0	169.8	1,018,693	170,974,042	167.84	120.8	120.7	120.9	120.5	122.5	1,411,565	121.12	-1.06%
2014-06-19	0	169.2	169.0	169.2	168.7	171.2	1,086,069	184,151,633	169.56	122.1	122.0	122.1	121.7	123.6	1,504,925	122.37	-1.40%
2014-06-18	0	171.6	171.5	171.6	170.9	171.9	153,430	26,301,708	171.42	123.8	123.8	123.8	123.3	124.1	212,602	123.71	-0.23%
2014-06-17	0	172.0	171.6	172.1	170.7	173.3	110,010	18,953,618	172.29	124.1	123.8	124.2	123.2	125.1	152,437	124.34	0.12%
2014-06-16	0	171.8	171.6	171.7	171.2	173.6	316,307	54,410,231	172.02	124.0	123.8	123.9	123.6	125.3	438,295	124.14	-0.23%
2014-06-13	0	172.2	172.2	172.3	171.9	174.4	288,498	49,939,337	173.10	124.3	124.3	124.3	124.1	125.9	399,761	124.92	-0.92%
2014-06-12	0	173.8	173.1	173.8	171.0	173.8	122,766	21,229,202	172.92	125.4	124.9	125.4	123.4	125.4	170,112	124.80	0.23%
2014-06-11	0	173.4	173.3	173.5	172.8	174.0	100,067	17,341,685	173.30	125.1	125.1	125.2	124.7	125.6	138,659	125.07	0.23%
2014-06-10	0	173.0	172.6	173.1	172.7	174.4	124,564	21,588,431	173.31	124.9	124.6	124.9	124.6	125.9	172,604	125.08	-0.57%
2014-06-09	0	174.0	174.0	174.2	173.0	174.5	383,833	66,842,648	174.15	125.6	125.6	125.7	124.9	125.9	531,863	125.68	0.64%
2014-06-06	0	172.9	172.7	173.1	172.0	173.3	296,682	51,270,285	172.81	124.8	124.6	124.9	124.1	125.1	411,101	124.71	-0.52%
2014-06-05	0	173.8	173.2	173.9	172.7	174.0	122,245	21,205,133	173.46	125.4	125.0	125.5	124.6	125.6	169,390	125.19	0.06%
2014-06-04	0	173.7	173.7	173.9	173.2	174.3	175,358	30,443,621	173.61	125.4	125.4	125.5	125.0	125.8	242,987	125.29	-0.29%
2014-06-03	0	174.2	174.1	174.3	172.9	174.6	193,095	33,594,104	173.98	125.7	125.6	125.8	124.8	126.0	267,565	125.56	-0.11%
2014-05-30	0	174.4	174.2	174.4	173.4	175.0	125,535	21,848,869	174.05	125.9	125.7	125.9	125.1	126.3	173,949	125.60	-0.23%
2014-05-29	0	174.8	174.8	175.1	173.5	175.2	201,273	35,180,135	174.79	126.1	126.1	126.4	125.2	126.4	278,896	126.14	0.52%
2014-05-28	0	173.9	173.8	173.9	173.4	175.3	363,577	63,411,754	174.41	125.5	125.4	125.5	125.1	126.5	503,795	125.87	-0.51%
2014-05-27	0	174.8	175.0	175.1	174.4	175.7	465,876	81,624,769	175.21	126.1	126.3	126.4	125.9	126.8	645,547	126.44	-0.06%
2014-05-26	0	174.9	174.7	174.9	173.0	175.1	257,426	44,932,212	174.54	126.2	126.1	126.2	124.9	126.4	356,706	125.96	0.11%
2014-05-23	0	174.7	174.6	174.7	174.1	175.0	377,986	66,040,476	174.72	126.1	126.0	126.1	125.6	126.3	523,761	126.09	0.06%
2014-05-22	0	174.6	174.4	174.6	173.6	175.2	1,157,281	202,033,843	174.58	126.0	125.9	126.0	125.3	126.4	1,603,601	125.99	0.58%
2014-05-21	0	173.6	173.6	173.9	173.1	174.3	883,465	153,507,431	173.76	125.3	125.3	125.5	124.9	125.8	1,224,184	125.40	0.00%
2014-05-20	0	173.6	173.6	173.8	172.7	173.9	1,163,608	201,839,987	173.46	125.3	125.3	125.4	124.6	125.5	1,612,368	125.18	0.46%
2014-05-19	0	172.8	172.8	172.9	171.3	174.0	878,515	152,006,794	173.03	124.7	124.7	124.8	123.6	125.6	1,217,325	124.87	1.05%
2014-05-16	0	171.0	171.0	171.1	169.7	171.3	335,372	57,245,915	170.69	123.4	123.4	123.5	122.5	123.6	464,712	123.19	-0.12%
2014-05-15	0	171.2	171.0	171.5	170.0	171.5	361,631	61,829,941	170.98	123.6	123.4	123.8	122.7	123.8	501,099	123.39	0.23%
2014-05-14	0	170.8	170.7	171.1	170.3	171.1	356,885	60,936,908	170.75	123.3	123.2	123.5	122.9	123.5	494,522	123.22	0.89%
2014-05-13	0	169.3	169.1	169.5	168.5	169.8	108,507	18,358,104	169.19	122.2	122.0	122.3	121.6	122.5	150,354	122.10	0.30%
2014-05-12	0	168.8	168.7	168.8	167.9	169.9	250,595	42,351,480	169.00	121.8	121.7	121.8	121.2	122.6	347,240	121.97	-0.59%
2014-05-09	0	169.8	169.7	170.0	169.6	171.5	409,907	69,831,677	170.36	122.5	122.5	122.7	122.4	123.8	567,993	122.94	-0.12%
2014-05-08	0	170.0	169.7	170.3	167.1	170.3	429,445	72,555,397	168.95	122.7	122.5	122.9	120.6	122.9	595,066	121.93	0.77%
2014-05-07	0	168.7	168.5	168.8	167.1	168.8	369,860	62,031,169	167.72	121.7	121.6	121.8	120.6	121.8	512,501	121.04	0.12%
2014-05-05	0	168.5	167.7	167.9	167.4	168.8	159,067	26,734,784	168.07	121.6	121.0	121.2	120.8	121.8	220,413	121.29	-0.35%
2014-05-02	0	169.1	168.7	169.5	168.3	169.8	367,981	62,221,493	169.09	122.0	121.7	122.3	121.5	122.5	509,898	122.03	-0.18%
2014-04-30	0	169.4	169.1	169.4	169.1	170.0	389,148	65,956,952	169.49	122.3	122.0	122.3	122.0	122.7	539,228	122.32	0.24%
2014-04-29	0	169.0	169.0	169.1	166.7	170.2	440,423	74,191,376	168.45	122.0	122.0	122.0	120.3	122.8	610,278	121.57	0.84%
2014-04-28	0	167.6	167.2	167.6	166.8	168.5	139,354	23,349,731	167.56	121.0	120.7	121.0	120.4	121.6	193,098	120.92	-0.83%
2014-04-25	0	169.0	168.9	169.0	168.2	169.5	307,449	51,911,662	168.85	122.0	121.9	122.0	121.4	122.3	426,021	121.85	-0.35%
2014-04-24	0	169.6	169.2	169.7	167.4	169.6	584,145	98,213,192	168.13	122.4	122.1	122.5	120.8	122.4	809,428	121.34	-0.24%
2014-04-23	0	170.0	169.7	170.4	169.7	171.5	627,146	106,643,303	170.05	122.7	122.5	123.0	122.5	123.8	869,013	122.72	-1.33%
2014-04-22	0	172.3	172.3	172.4	171.4	172.6	169,575	29,169,772	172.02	124.3	124.3	124.4	123.7	124.6	234,974	124.14	0.17%
2014-04-17	0	172.0	171.8	172.4	171.3	172.8	384,395	66,113,762	171.99	124.1	124.0	124.4	123.6	124.7	532,642	124.12	0.29%
2014-04-16	0	171.5	171.5	172.0	170.6	172.5	380,424	65,306,192	171.67	123.8	123.8	124.1	123.1	124.5	527,139	123.89	-0.98%
2014-04-15	0	173.2	173.1	173.2	169.4	173.6	1,571,333	271,884,443	173.03	125.0	124.9	125.0	122.3	125.3	2,177,337	124.87	0.52%
2014-04-14	0	172.3	172.1	172.5	169.7	172.6	629,148	107,940,517	171.57	124.3	124.2	124.5	122.5	124.6	871,787	123.82	0.29%
2014-04-11	0	171.8	171.8	172.0	170.3	172.6	1,097,376	188,344,943	171.63	124.0	124.0	124.1	122.9	124.6	1,520,593	123.86	-0.12%
2014-04-10	0	172.0	171.9	172.0	171.3	173.1	1,835,444	315,965,675	172.15	124.1	124.1	124.1	123.6	124.9	2,543,306	124.23	0.47%
2014-04-09	0	171.2	171.2	171.3	166.7	171.3	3,370,747	569,378,099	168.92	123.6	123.6	123.6	120.3	123.6	4,670,718	121.90	4.65%
2014-04-08	0	163.6	163.6	164.1	161.1	164.2	616,907	100,442,049	162.82	118.1	118.1	118.4	116.3	118.5	854,825	117.50	0.37%
2014-04-07	0	163.0	163.0	163.1	160.6	163.3	769,082	125,249,907	162.86	117.6	117.6	117.7	115.9	117.8	1,065,688	117.53	-0.18%
2014-04-04	0	163.3	163.2	163.3	162.2	164.4	554,348	90,297,097	162.89	117.8	117.8	117.8	117.1	118.6	768,139	117.55	-0.85%
2014-04-03	0	164.7	164.5	164.7	164.4	165.5	1,075,538	177,492,843	165.03	118.9	118.7	118.9	118.6	119.4	1,490,333	119.10	1.04%
2014-04-02	0	163.0	162.9	163.0	162.7	163.8	410,168	66,876,184	163.05	117.6	117.6	117.6	117.4	118.2	568,354	117.67	0.43%
2014-04-01	0	162.3	162.3	162.6	161.9	162.6	779,877	126,464,785	162.16	117.1	117.1	117.3	116.8	117.3	1,080,646	117.03	0.12%
2014-03-31	0	162.1	162.4	162.5	161.7	163.1	1,239,078	201,187,618	162.37	117.0	117.2	117.3	116.7	117.7	1,716,944	117.18	1.82%
2014-03-28	0	159.2	159.2	159.3	157.9	159.4	510,602	81,066,427	158.77	114.9	114.9	115.0	114.0	115.0	707,522	114.58	0.44%
2014-03-27	0	158.5	158.6	158.7	157.4	159.1	909,976	143,970,120	158.21	114.4	114.5	114.5	113.6	114.8	1,260,920	114.18	1.41%
2014-03-26	0	156.3	156.3	156.4	156.2	157.3	765,997	119,187,271	155.60	112.8	112.8	112.9	112.7	113.5	1,061,413	112.29	1.36%
2014-03-25	0	154.2	154.1	154.2	153.8	155.1	522,056	80,626,441	154.44	111.3	111.2	111.3	111.0	111.9	723,394	111.46	0.59%
2014-03-24	0	153.3	153.2	153.3	152.8	154.0	1,137,539	174,503,421	153.40	110.6	110.6	110.6	110.3	111.1	1,576,245	110.71	0.72%
2014-03-21	0	152.2	152.1	152.2	151.5	154.0	641,543	97,750,378	152.37	109.8	109.8	109.8	109.3	111.1	888,962	109.96	0.07%
2014-03-20	0	152.1	152.2	152.3	151.5	152.5	1,113,475	169,282,454	152.03	109.8	109.8	109.9	109.3	110.1	1,542,901	109.72	-2.06%
2014-03-19	0	155.3	155.2	155.3	154.7	155.6	610,647	94,703,389	155.09	112.1	112.0	112.1	111.6	112.3	846,151	111.92	0.52%
2014-03-18	0	154.5	154.5	154.7	154.4	155.7	772,033	119,638,831	154.97	111.5	111.5	111.6	111.4	112.4	1,069,777	111.84	0.32%
2014-03-17	0	154.0	153.8	154.0	153.3	154.4	656,996	101,057,195	153.82	111.1	111.0	111.1	110.6	111.4	910,375	111.01	-0.32%
2014-03-14	0	154.5	154.1	154.2	154.2	155.3	1,456,488	225,488,902	154.82	111.5	111.2	111.3	111.3	112.1	2,018,201	111.73	-1.15%
2014-03-13	0	156.3	156.2	156.3	156.2	157.6	626,749	98,198,315	156.68	112.8	112.7	112.8	112.7	113.7	868,463	113.07	-0.57%
2014-03-12	0	157.2	157.1	157.2	156.1	159.0	737,895	116,043,497	157.26	113.4	113.4	113.4	112.7	114.7	1,022,474	113.49	-0.67%
2014-03-11	0	162.7	162.5	162.7	161.0	163.3	998,896	161,821,241	162.00	114.2	114.1	114.2	113.0	114.6	1,422,917	113.73	-0.37%
2014-03-10	0	163.3	163.4	163.5	163.1	164.5	772,744	126,543,201	163.76	114.6	114.7	114.8	114.5	115.5	1,100,766	114.96	0.37%
2014-03-07	0	162.7	162.9	163.0	162.2	164.2	626,974	102,036,770	162.74	114.2	114.4	114.4	113.9	115.3	893,118	114.25	0.25%
2014-03-06	0	162.3	162.1	162.8	161.5	163.4	993,514	161,083,936	162.14	113.9	113.8	114.3	113.4	114.7	1,415,250	113.82	-1.34%
2014-03-05	0	164.5	164.5	165.0	164.4	165.4	612,649	101,010,947	164.88	115.5	115.5	115.8	115.4	116.1	872,712	115.74	1.17%
2014-03-04	0	162.6	162.7	162.8	160.4	162.7	1,395,545	225,519,320	161.60	114.1	114.2	114.3	112.6	114.2	1,987,939	113.44	0.06%
2014-03-03	0	162.5	162.3	162.5	162.2	163.8	745,350	121,349,620	162.81	114.1	113.9	114.1	113.9	115.0	1,061,743	114.29	-0.91%
2014-02-28	0	164.0	164.3	164.4	162.8	167.5	1,813,439	298,684,772	164.71	115.1	115.3	115.4	114.3	117.6	2,583,225	115.62	-1.03%
2014-02-27	0	165.7	165.9	166.0	165.0	166.4	857,851	142,020,564	165.55	116.3	116.5	116.5	115.8	116.8	1,222,000	116.22	0.24%
2014-02-26	0	165.3	165.4	165.5	165.0	166.8	1,053,430	174,206,602	165.37	116.0	116.1	116.2	115.8	117.1	1,500,600	116.09	-1.14%
2014-02-25	0	167.2	167.2	167.8	166.8	168.8	1,026,680	171,596,027	167.14	117.4	117.4	117.8	117.1	118.5	1,462,495	117.33	-1.18%
2014-02-24	0	169.2	168.8	168.9	168.2	170.3	564,458	95,253,111	168.75	118.8	118.5	118.6	118.1	119.6	804,064	118.46	-0.53%
2014-02-21	0	170.1	170.0	170.3	169.0	170.3	1,467,609	249,262,397	169.84	119.4	119.3	119.6	118.6	119.6	2,090,593	119.23	1.07%
2014-02-20	0	168.3	168.2	168.3	167.7	170.1	861,643	144,935,992	168.21	118.1	118.1	118.1	117.7	119.4	1,227,401	118.08	-1.52%
2014-02-19	0	170.9	170.7	170.9	170.2	171.0	1,146,902	195,668,127	170.61	120.0	119.8	120.0	119.5	120.0	1,633,750	119.77	0.89%
2014-02-18	0	169.4	169.3	169.6	168.5	170.0	1,653,404	279,495,850	169.04	118.9	118.8	119.1	118.3	119.3	2,355,256	118.67	1.86%
2014-02-17	0	166.3	166.0	166.3	165.6	167.7	1,497,796	249,122,832	166.33	116.7	116.5	116.7	116.3	117.7	2,133,595	116.76	0.00%
2014-02-14	0	166.3	166.3	166.4	165.7	167.4	534,422	88,781,981	166.13	116.7	116.7	116.8	116.3	117.5	761,278	116.62	0.24%
2014-02-13	0	165.9	166.0	166.1	165.7	167.8	1,364,095	226,660,521	166.16	116.5	116.5	116.6	116.3	117.8	1,943,139	116.65	1.59%
2014-02-12	0	163.3	163.2	163.6	161.5	163.8	1,497,050	243,852,181	162.89	114.6	114.6	114.8	113.4	115.0	2,132,532	114.35	2.70%
2014-02-11	0	159.0	158.8	159.0	158.1	159.6	400,092	63,670,664	159.14	111.6	111.5	111.6	111.0	112.0	569,927	111.72	0.32%
2014-02-10	0	158.5	158.3	158.4	157.5	158.7	1,084,830	171,634,043	158.21	111.3	111.1	111.2	110.6	111.4	1,545,329	111.07	-0.56%
2014-02-07	0	159.4	159.4	159.5	158.3	159.5	857,579	136,447,814	159.11	111.9	111.9	112.0	111.1	112.0	1,221,612	111.69	1.34%
2014-02-06	0	157.3	157.3	157.5	156.9	157.9	755,260	118,925,874	157.46	110.4	110.4	110.6	110.1	110.8	1,075,860	110.54	0.96%
2014-02-05	0	155.8	155.7	155.8	155.3	156.5	1,507,672	234,816,690	155.75	109.4	109.3	109.4	109.0	109.9	2,147,663	109.34	0.00%
2014-02-04	0	155.8	155.7	155.8	155.3	156.4	3,409,805	531,741,610	155.94	109.4	109.3	109.4	109.0	109.8	4,857,231	109.47	-5.58%
2014-01-30	0	165.0	164.9	165.0	164.0	165.9	998,766	164,335,999	164.54	115.8	115.8	115.8	115.1	116.5	1,422,732	115.51	-1.84%
2014-01-29	0	168.1	168.0	168.2	167.2	169.6	578,280	97,318,618	168.29	118.0	117.9	118.1	117.4	119.1	823,754	118.14	-0.18%
2014-01-28	0	168.4	168.0	168.2	166.9	168.5	592,268	99,205,874	167.50	118.2	117.9	118.1	117.2	118.3	843,679	117.59	0.90%
2014-01-27	0	166.9	166.6	167.0	165.5	167.6	1,636,753	272,552,229	166.52	117.2	117.0	117.2	116.2	117.7	2,331,537	116.90	-3.41%
2014-01-24	0	172.8	172.8	172.9	171.7	173.1	868,299	149,906,126	172.64	121.3	121.3	121.4	120.5	121.5	1,236,883	121.20	-0.23%
2014-01-23	0	173.2	173.2	173.3	171.7	174.1	874,633	151,040,866	172.69	121.6	121.6	121.7	120.5	122.2	1,245,905	121.23	-0.23%
2014-01-22	0	173.6	173.6	173.8	172.8	174.0	1,665,206	288,486,600	173.24	121.9	121.9	122.0	121.3	122.1	2,372,068	121.62	2.18%
2014-01-21	0	169.9	169.9	170.0	168.7	170.0	338,392	57,317,352	169.38	119.3	119.3	119.3	118.4	119.3	482,036	118.91	0.53%
2014-01-20	0	169.0	169.0	169.2	168.2	169.1	335,845	56,624,610	168.60	118.6	118.6	118.8	118.1	118.7	478,408	118.36	0.12%
2014-01-17	0	168.8	168.8	169.1	168.5	169.7	264,884	44,726,949	168.85	118.5	118.5	118.7	118.3	119.1	377,324	118.54	-0.53%
2014-01-16	0	169.7	169.7	169.8	168.8	170.0	664,959	112,782,238	169.61	119.1	119.1	119.2	118.5	119.3	947,227	119.07	1.13%
2014-01-15	0	167.8	167.8	168.0	167.0	168.2	534,615	89,642,522	167.68	117.8	117.8	117.9	117.2	118.1	761,553	117.71	1.70%
2014-01-14	0	165.0	164.8	164.9	164.0	165.3	1,043,936	171,730,810	164.50	115.8	115.7	115.8	115.1	116.0	1,487,076	115.48	-0.12%
2014-01-13	0	165.2	165.4	165.5	165.0	166.2	884,407	146,442,645	165.58	116.0	116.1	116.2	115.8	116.7	1,259,828	116.24	-0.30%
2014-01-10	0	165.7	165.5	165.9	165.0	167.6	1,316,752	218,166,176	165.69	116.3	116.2	116.5	115.8	117.7	1,875,699	116.31	-1.37%
2014-01-09	0	168.0	168.0	168.1	167.5	168.6	779,877	130,950,915	167.91	117.9	117.9	118.0	117.6	118.4	1,110,927	117.88	-1.18%
2014-01-08	0	170.0	169.9	170.0	168.7	170.3	365,442	62,007,488	169.68	119.3	119.3	119.3	118.4	119.6	520,568	119.11	0.47%
2014-01-07	0	169.2	169.1	169.2	168.9	170.1	362,849	61,410,525	169.25	118.8	118.7	118.8	118.6	119.4	516,875	118.81	-0.59%
2014-01-06	0	170.2	171.0	171.1	168.9	171.0	585,794	99,471,981	169.81	119.5	120.0	120.1	118.6	120.0	834,457	119.21	-0.35%
2014-01-03	0	170.8	170.7	171.1	170.5	172.5	780,179	133,467,903	171.07	119.9	119.8	120.1	119.7	121.1	1,111,357	120.09	-1.78%
2014-01-02	0	173.9	173.9	174.0	173.5	174.8	468,069	81,372,597	173.85	122.1	122.1	122.1	121.8	122.7	666,759	122.04	0.29%
2013-12-31	0	173.4	173.3	173.4	173.4	174.0	243,816	42,333,013	173.63	121.7	121.7	121.7	121.7	122.1	347,313	121.89	0.06%
2013-12-30	0	173.3	173.2	173.5	172.7	173.7	704,805	122,108,462	173.25	121.7	121.6	121.8	121.2	121.9	1,003,987	121.62	0.46%
2013-12-27	0	172.5	172.4	172.5	171.4	172.6	717,668	123,568,666	172.18	121.1	121.0	121.1	120.3	121.2	1,022,310	120.87	0.76%
2013-12-24	0	171.2	171.2	171.3	170.8	172.0	903,175	154,654,279	171.23	120.2	120.2	120.3	119.9	120.7	1,286,563	120.21	2.15%
2013-12-23	0	167.6	167.6	167.8	167.3	168.0	327,285	54,832,222	167.54	117.7	117.7	117.8	117.4	117.9	466,214	117.61	0.06%
2013-12-20	0	167.5	167.0	167.5	167.0	169.0	628,148	105,297,437	167.63	117.6	117.2	117.6	117.2	118.6	894,790	117.68	-0.18%
2013-12-19	0	167.8	168.0	168.2	167.5	168.8	1,504,817	252,803,662	168.00	117.8	117.9	118.1	117.6	118.5	2,143,596	117.93	1.15%
2013-12-18	0	165.9	165.9	166.0	165.0	166.2	658,204	109,186,774	165.89	116.5	116.5	116.5	115.8	116.7	937,605	116.45	0.61%
2013-12-17	0	164.9	164.9	165.0	164.1	165.5	609,970	100,624,637	164.97	115.8	115.8	115.8	115.2	116.2	868,896	115.81	0.67%
2013-12-16	0	163.8	163.7	163.8	163.5	165.4	1,272,648	208,741,226	164.02	115.0	114.9	115.0	114.8	116.1	1,812,874	115.14	-1.38%
2013-12-13	0	166.1	166.0	166.1	164.8	166.5	1,387,274	230,390,251	166.07	116.6	116.5	116.6	115.7	116.9	1,976,157	116.58	1.22%
2013-12-12	0	164.1	164.4	164.5	163.3	164.5	1,368,018	224,295,561	163.96	115.2	115.4	115.5	114.6	115.5	1,948,727	115.10	-0.06%
2013-12-11	0	164.2	164.0	164.2	164.0	165.4	3,258,106	536,653,040	164.71	115.3	115.1	115.3	115.1	116.1	4,641,137	115.63	-2.09%
2013-12-10	0	167.7	167.7	167.8	167.5	168.2	2,095,999	351,609,295	167.75	117.7	117.7	117.8	117.6	118.1	2,985,728	117.76	-0.77%
2013-12-09	0	169.0	168.9	169.0	168.9	170.8	2,411,264	410,207,793	170.12	118.6	118.6	118.6	118.6	119.9	3,434,820	119.43	-0.12%
2013-12-06	0	169.2	169.3	169.4	167.6	170.2	5,535,201	935,674,246	169.04	118.8	118.8	118.9	117.7	119.5	7,884,835	118.67	-2.81%
2013-12-05	0	174.1	173.9	174.0	171.5	175.8	4,898,891	851,907,847	173.90	122.2	122.1	122.1	120.4	123.4	6,978,418	122.08	-4.65%
2013-12-04	0	182.6	182.6	182.9	182.5	183.4	368,085	67,339,354	182.95	128.2	128.2	128.4	128.1	128.7	524,333	128.43	-0.65%
2013-12-03	0	183.8	183.7	183.8	182.3	184.8	752,515	138,242,464	183.71	129.0	129.0	129.0	128.0	129.7	1,071,950	128.96	-0.81%
2013-12-02	0	185.3	185.1	185.3	183.4	185.5	491,046	90,960,130	185.24	130.1	129.9	130.1	128.7	130.2	699,490	130.04	1.09%
2013-11-29	0	183.3	183.1	183.3	183.0	183.7	161,620	29,630,816	183.34	128.7	128.5	128.7	128.5	129.0	230,226	128.70	-0.27%
2013-11-28	0	183.8	183.8	183.9	183.0	184.2	224,811	41,258,077	183.52	129.0	129.0	129.1	128.5	129.3	320,241	128.83	0.33%
2013-11-27	0	183.2	182.9	183.3	182.0	183.3	410,488	75,031,050	182.79	128.6	128.4	128.7	127.8	128.7	584,736	128.32	-0.43%
2013-11-26	0	184.0	184.0	184.1	183.0	184.3	281,102	51,684,089	183.86	129.2	129.2	129.2	128.5	129.4	400,427	129.07	0.33%
2013-11-25	0	183.4	183.3	183.4	182.3	183.9	344,901	63,075,737	182.88	128.7	128.7	128.7	128.0	129.1	491,308	128.38	-0.11%
2013-11-22	0	183.6	183.6	183.7	183.0	183.7	226,379	41,513,312	183.38	128.9	128.9	129.0	128.5	129.0	322,474	128.73	0.60%
2013-11-21	0	182.5	182.3	182.5	182.2	182.8	374,812	68,373,676	182.42	128.1	128.0	128.1	127.9	128.3	533,916	128.06	-0.33%
2013-11-20	0	183.1	183.0	183.1	182.8	183.9	192,227	35,252,637	183.39	128.5	128.5	128.5	128.3	129.1	273,825	128.74	-0.38%
2013-11-19	0	183.8	183.5	183.9	183.6	184.8	221,847	40,856,958	184.17	129.0	128.8	129.1	128.9	129.7	316,019	129.29	0.22%
2013-11-18	0	183.4	183.0	183.5	181.9	183.6	555,746	101,720,743	183.03	128.7	128.5	128.8	127.7	128.9	791,654	128.49	0.88%
2013-11-15	0	181.8	181.5	182.3	181.5	183.2	361,183	65,922,777	182.52	127.6	127.4	128.0	127.4	128.6	514,501	128.13	0.11%
2013-11-14	0	181.6	181.7	181.8	180.0	181.8	1,065,922	192,749,257	180.83	127.5	127.6	127.6	126.4	127.6	1,518,395	126.94	-0.49%
2013-11-13	0	182.5	182.0	182.5	181.7	183.8	928,941	169,458,411	182.42	128.1	127.8	128.1	127.6	129.0	1,323,267	128.06	-2.20%
2013-11-12	0	186.6	186.3	186.7	186.2	187.8	456,447	85,257,480	186.79	131.0	130.8	131.1	130.7	131.8	650,204	131.12	0.59%
2013-11-11	0	185.5	185.5	185.6	184.3	185.5	267,795	49,471,083	184.73	130.2	130.2	130.3	129.4	130.2	381,471	129.68	1.31%
2013-11-08	0	183.1	182.6	182.7	182.3	184.1	591,146	108,202,281	183.04	128.5	128.2	128.3	128.0	129.2	842,081	128.49	-1.19%
2013-11-07	0	185.3	185.0	185.4	184.3	185.4	327,741	60,548,206	184.74	130.1	129.9	130.2	129.4	130.2	466,864	129.69	-0.59%
2013-11-06	0	186.4	186.2	186.5	185.7	186.7	229,488	42,744,003	186.26	130.9	130.7	130.9	130.4	131.1	326,903	130.75	-0.32%
2013-11-05	0	187.0	187.0	187.1	186.8	188.5	395,299	74,090,426	187.43	131.3	131.3	131.3	131.1	132.3	563,099	131.58	0.54%
2013-11-04	0	186.0	185.8	186.0	185.5	187.1	275,219	51,169,386	185.92	130.6	130.4	130.6	130.2	131.3	392,047	130.52	-0.43%
2013-11-01	0	186.8	186.7	186.9	186.5	187.6	323,214	60,448,057	187.02	131.1	131.1	131.2	130.9	131.7	460,415	131.29	0.16%
2013-10-31	0	186.5	186.6	186.9	186.1	187.7	740,218	138,204,810	186.71	130.9	131.0	131.2	130.6	131.8	1,054,433	131.07	-2.15%
2013-10-30	0	190.6	190.6	190.8	190.5	191.6	1,101,582	210,308,813	190.92	133.8	133.8	133.9	133.7	134.5	1,569,192	134.02	1.49%
2013-10-29	0	187.8	186.7	186.9	186.5	191.9	934,566	177,068,356	189.47	131.8	131.1	131.2	130.9	134.7	1,331,279	133.01	-1.42%
2013-10-28	0	190.5	190.4	190.7	190.1	191.5	687,627	131,001,696	190.51	133.7	133.7	133.9	133.5	134.4	979,517	133.74	0.21%
2013-10-25	0	190.1	190.1	190.2	189.4	191.0	1,212,518	230,345,525	189.97	133.5	133.5	133.5	133.0	134.1	1,727,219	133.36	0.42%
2013-10-24	0	189.3	189.3	189.5	187.1	189.7	277,605	52,336,481	188.53	132.9	132.9	133.0	131.3	133.2	395,445	132.35	0.42%
2013-10-23	0	188.5	188.3	188.4	188.2	191.8	1,293,817	245,792,901	189.98	132.3	132.2	132.3	132.1	134.6	1,843,029	133.36	0.96%
2013-10-22	0	186.7	186.6	186.7	185.9	186.9	506,977	94,496,113	186.39	131.1	131.0	131.1	130.5	131.2	722,183	130.85	0.11%
2013-10-21	0	186.5	186.5	186.7	186.1	186.9	469,406	87,566,211	186.55	130.9	130.9	131.1	130.6	131.2	668,664	130.96	0.38%
2013-10-18	0	185.8	185.8	186.0	183.5	186.5	682,244	126,658,045	185.65	130.4	130.4	130.6	128.8	130.9	971,849	130.33	0.43%
2013-10-17	0	185.0	184.9	185.1	184.5	185.4	799,723	147,890,667	184.93	129.9	129.8	129.9	129.5	130.2	1,139,197	129.82	1.26%
2013-10-16	0	182.7	182.4	182.7	181.6	182.9	316,656	57,763,565	182.42	128.3	128.0	128.3	127.5	128.4	451,073	128.06	0.66%
2013-10-15	0	181.5	181.5	181.7	181.0	183.9	258,356	47,036,146	182.06	127.4	127.4	127.6	127.1	129.1	368,025	127.81	-0.60%
2013-10-11	0	182.6	182.6	182.7	182.0	184.0	682,768	124,802,372	182.79	128.2	128.2	128.3	127.8	129.2	972,596	128.32	2.13%
2013-10-10	0	178.8	178.4	179.0	177.5	179.4	1,034,266	184,598,592	178.48	125.5	125.2	125.7	124.6	125.9	1,473,301	125.30	-0.45%
2013-10-09	0	179.6	179.5	179.6	178.5	180.3	650,763	116,705,346	179.34	126.1	126.0	126.1	125.3	126.6	927,005	125.90	-0.50%
2013-10-08	0	180.5	180.3	180.6	179.2	181.5	449,713	81,207,913	180.58	126.7	126.6	126.8	125.8	127.4	640,611	126.77	0.11%
2013-10-07	0	180.3	180.0	180.1	179.5	181.0	751,695	135,574,245	180.36	126.6	126.4	126.4	126.0	127.1	1,070,782	126.61	-0.50%
2013-10-04	0	181.2	181.0	181.1	180.5	184.2	712,144	129,529,485	181.89	127.2	127.1	127.1	126.7	129.3	1,014,442	127.69	-0.88%
2013-10-03	0	182.8	182.8	182.9	182.1	185.4	636,498	116,786,416	183.48	128.3	128.3	128.4	127.8	130.2	906,685	128.81	-1.19%
2013-10-02	0	185.0	184.8	185.0	184.1	185.4	663,244	122,656,203	184.93	129.9	129.7	129.9	129.2	130.2	944,784	129.82	-1.28%
2013-09-30	0	187.4	187.0	187.4	184.8	187.5	477,461	89,132,586	186.68	131.6	131.3	131.6	129.7	131.6	680,138	131.05	-0.21%
2013-09-27	0	187.8	187.6	187.7	186.8	189.3	554,215	104,172,033	187.96	131.8	131.7	131.8	131.1	132.9	789,473	131.95	-1.11%
2013-09-26	0	189.9	189.8	189.9	187.8	190.3	235,105	44,506,581	189.31	133.3	133.2	133.3	131.8	133.6	334,905	132.89	0.21%
2013-09-25	0	189.5	189.5	189.8	189.2	190.9	163,054	31,011,419	190.19	133.0	133.0	133.2	132.8	134.0	232,269	133.52	0.16%
2013-09-24	0	189.2	189.2	189.5	188.6	191.0	589,748	111,746,939	189.48	132.8	132.8	133.0	132.4	134.1	840,090	133.02	-0.84%
2013-09-23	0	190.8	190.7	190.8	186.1	191.0	955,588	181,669,876	190.11	133.9	133.9	133.9	130.6	134.1	1,361,225	133.46	-2.75%
2013-09-19	0	196.2	196.1	196.2	189.2	197.0	4,931,076	952,986,016	193.26	137.7	137.7	137.7	132.8	138.3	7,024,266	135.67	5.20%
2013-09-18	0	186.5	186.3	186.5	184.2	186.7	464,854	86,421,410	185.91	130.9	130.8	130.9	129.3	131.1	662,180	130.51	1.25%
2013-09-17	0	184.2	184.1	184.2	183.7	186.8	463,855	85,688,740	184.73	129.3	129.2	129.3	129.0	131.1	660,757	129.68	-1.92%
2013-09-16	0	187.8	187.4	188.0	186.3	189.0	1,041,786	195,680,118	187.83	131.8	131.6	132.0	130.8	132.7	1,484,013	131.86	1.79%
2013-09-13	0	184.5	184.5	184.7	183.6	185.2	392,805	72,464,995	184.48	129.5	129.5	129.7	128.9	130.0	559,547	129.51	-0.65%
2013-09-12	0	185.7	185.7	185.8	185.1	186.8	1,142,794	212,301,943	185.77	130.4	130.4	130.4	129.9	131.1	1,627,898	130.41	1.53%
2013-09-11	0	182.9	182.8	183.2	182.5	185.7	929,609	170,602,413	183.52	128.4	128.3	128.6	128.1	130.4	1,324,218	128.83	0.99%
2013-09-10	0	181.1	181.0	181.2	178.0	182.0	724,138	130,307,352	179.95	127.1	127.1	127.2	125.0	127.8	1,031,527	126.32	1.86%
2013-09-09	0	177.8	178.0	178.2	177.5	178.4	343,975	61,298,267	178.21	124.8	125.0	125.1	124.6	125.2	489,989	125.10	0.57%
2013-09-06	0	176.8	176.8	177.3	176.7	178.2	558,463	99,027,390	177.32	124.1	124.1	124.5	124.0	125.1	795,525	124.48	-0.45%
2013-09-05	0	177.6	177.5	177.8	174.4	178.8	901,906	159,147,025	176.46	124.7	124.6	124.8	122.4	125.5	1,284,756	123.87	2.30%
2013-09-04	0	173.6	173.2	173.6	172.6	175.0	1,024,974	178,143,420	173.80	121.9	121.6	121.9	121.2	122.9	1,460,065	122.01	-1.25%
2013-09-03	0	175.8	175.7	176.1	175.0	177.2	316,197	55,852,153	176.64	123.4	123.3	123.6	122.9	124.4	450,419	124.00	-0.23%
2013-09-02	0	176.2	176.0	176.2	174.8	177.0	350,847	61,699,026	175.86	123.7	123.6	123.7	122.7	124.3	499,778	123.45	0.97%
2013-08-30	0	174.5	174.4	174.7	174.4	176.4	518,467	91,094,209	175.70	122.5	122.4	122.6	122.4	123.8	738,551	123.34	0.46%
2013-08-29	0	173.7	173.7	173.8	173.0	175.1	534,473	92,978,326	173.96	121.9	121.9	122.0	121.4	122.9	761,351	122.12	0.00%
2013-08-28	0	173.7	173.6	173.7	172.3	174.0	1,036,951	179,753,699	173.35	121.9	121.9	121.9	121.0	122.1	1,477,126	121.69	-1.75%
2013-08-27	0	176.8	176.7	176.8	176.7	179.7	907,695	161,595,624	178.03	124.1	124.0	124.1	124.0	126.2	1,293,002	124.98	-1.34%
2013-08-26	0	179.2	179.2	179.3	178.9	180.9	298,287	53,544,344	179.51	125.8	125.8	125.9	125.6	127.0	424,907	126.01	0.00%
2013-08-23	0	179.2	179.0	179.2	178.0	181.3	547,312	98,214,999	179.45	125.8	125.7	125.8	125.0	127.3	779,640	125.97	0.34%
2013-08-22	0	178.6	178.4	179.0	177.1	179.7	1,124,191	200,125,671	178.02	125.4	125.2	125.7	124.3	126.2	1,601,398	124.97	-0.78%
2013-08-21	0	180.0	179.9	180.0	178.8	180.3	1,014,065	182,117,963	179.59	126.4	126.3	126.4	125.5	126.6	1,444,525	126.07	-0.28%
2013-08-20	0	180.5	180.2	180.3	180.0	185.8	1,178,394	214,364,133	181.91	126.7	126.5	126.6	126.4	130.4	1,678,610	127.70	-3.27%
2013-08-19	0	186.6	186.4	186.6	185.7	188.9	238,935	44,829,879	187.62	131.0	130.9	131.0	130.4	132.6	340,360	131.71	0.65%
2013-08-16	0	185.4	185.2	185.5	183.0	187.6	687,068	127,940,691	186.21	130.2	130.0	130.2	128.5	131.7	978,721	130.72	-1.90%
2013-08-15	0	189.0	188.9	189.0	188.4	191.4	616,939	117,111,514	189.83	132.7	132.6	132.7	132.3	134.4	878,823	133.26	-0.51%
2013-08-13	0	192.2	192.0	192.2	192.0	193.6	1,255,635	242,205,939	192.90	133.4	133.2	133.4	133.2	134.3	1,809,666	133.84	0.47%
2013-08-12	0	191.3	191.2	191.3	189.5	191.9	786,463	150,205,182	190.99	132.7	132.7	132.7	131.5	133.1	1,133,478	132.52	0.58%
2013-08-09	0	190.2	190.1	191.0	189.8	191.5	705,223	134,661,644	190.95	132.0	131.9	132.5	131.7	132.9	1,016,392	132.49	-0.42%
2013-08-08	0	191.0	191.0	191.1	189.6	191.1	2,716,634	517,248,102	190.40	132.5	132.5	132.6	131.6	132.6	3,915,309	132.11	1.87%
2013-08-07	0	187.5	187.4	187.5	183.2	187.8	1,824,645	338,964,800	185.77	130.1	130.0	130.1	127.1	130.3	2,629,743	128.90	2.57%
2013-08-06	0	182.8	182.8	182.9	179.6	185.0	548,112	99,902,087	182.27	126.8	126.8	126.9	124.6	128.4	789,958	126.46	-0.16%
2013-08-05	0	183.1	183.2	183.3	181.8	183.7	522,998	95,758,834	183.10	127.0	127.1	127.2	126.1	127.5	753,763	127.04	1.27%
2013-08-02	0	180.8	180.6	180.8	180.6	182.2	499,291	90,754,514	181.77	125.4	125.3	125.4	125.3	126.4	719,596	126.12	0.56%
2013-08-01	0	179.8	179.8	180.0	179.1	180.5	485,379	87,278,694	179.82	124.8	124.8	124.9	124.3	125.2	699,545	124.76	1.30%
2013-07-31	0	177.5	177.5	177.8	176.8	178.6	213,915	38,013,347	177.70	123.2	123.2	123.4	122.7	123.9	308,302	123.30	-0.84%
2013-07-30	0	179.0	178.5	179.1	177.2	179.2	245,740	43,692,357	177.80	124.2	123.9	124.3	123.0	124.3	354,169	123.37	0.11%
2013-07-29	0	178.8	178.5	178.8	178.1	180.0	200,867	35,968,391	179.07	124.1	123.9	124.1	123.6	124.9	289,497	124.24	-0.28%
2013-07-26	0	179.3	179.0	179.3	177.1	179.8	514,226	91,688,281	178.30	124.4	124.2	124.4	122.9	124.8	741,121	123.72	0.17%
2013-07-25	0	179.0	179.2	179.4	178.7	180.4	257,584	46,288,977	179.70	124.2	124.3	124.5	124.0	125.2	371,239	124.69	0.22%
2013-07-24	0	178.6	178.5	178.6	177.2	181.6	508,100	91,137,880	179.37	123.9	123.9	123.9	123.0	126.0	732,292	124.46	-1.49%
2013-07-23	0	181.3	181.3	181.5	181.2	182.2	240,532	43,730,471	181.81	125.8	125.8	125.9	125.7	126.4	346,663	126.15	0.06%
2013-07-22	0	181.2	181.1	181.2	179.8	182.3	316,828	57,354,520	181.03	125.7	125.7	125.7	124.8	126.5	456,624	125.61	1.00%
2013-07-19	0	179.4	179.3	179.4	178.9	180.9	400,951	72,081,297	179.78	124.5	124.4	124.5	124.1	125.5	577,865	124.74	1.18%
2013-07-18	0	177.3	177.2	177.3	176.8	178.0	141,457	25,082,334	177.31	123.0	123.0	123.0	122.7	123.5	203,873	123.03	-0.06%
2013-07-17	0	177.4	177.1	177.3	175.2	177.4	615,597	108,602,638	176.42	123.1	122.9	123.0	121.6	123.1	887,220	122.41	-0.84%
2013-07-16	0	178.9	178.9	179.3	178.8	181.7	362,373	65,491,791	180.73	124.1	124.1	124.4	124.1	126.1	522,265	125.40	-0.83%
2013-07-15	0	180.4	180.4	180.5	179.2	181.2	219,484	39,565,231	180.26	125.2	125.2	125.2	124.3	125.7	316,328	125.08	0.61%
2013-07-12	0	179.3	179.2	179.3	178.4	181.3	510,814	91,712,825	179.54	124.4	124.3	124.4	123.8	125.8	736,203	124.58	0.90%
2013-07-11	0	177.7	177.7	178.1	177.0	178.9	964,289	171,793,133	178.16	123.3	123.3	123.6	122.8	124.1	1,389,767	123.61	2.01%
2013-07-10	0	174.2	174.1	174.2	173.4	175.4	331,948	57,910,954	174.46	120.9	120.8	120.9	120.3	121.7	478,415	121.05	0.23%
2013-07-09	0	173.8	173.8	174.1	170.9	174.9	458,432	79,426,880	173.26	120.6	120.6	120.8	118.6	121.4	660,708	120.21	0.87%
2013-07-08	0	172.3	172.3	172.6	169.8	172.6	778,425	133,040,652	170.91	119.6	119.6	119.8	117.8	119.8	1,121,894	118.59	-1.77%
2013-07-05	0	175.4	175.3	175.4	173.9	176.5	872,634	152,829,087	175.14	121.7	121.6	121.7	120.7	122.5	1,257,671	121.52	3.12%
2013-07-04	0	170.1	170.0	170.1	169.0	171.1	326,782	55,555,890	170.01	118.0	118.0	118.0	117.3	118.7	470,970	117.96	1.07%
2013-07-03	0	168.3	168.1	168.3	168.0	173.0	766,865	129,874,132	169.36	116.8	116.6	116.8	116.6	120.0	1,105,233	117.51	-2.38%
2013-07-02	0	172.4	172.5	172.6	172.0	173.8	611,928	105,934,556	173.12	119.6	119.7	119.8	119.3	120.6	881,932	120.12	1.11%
2013-06-28	0	170.5	170.6	170.7	169.4	171.9	665,489	113,552,249	170.63	118.3	118.4	118.4	117.5	119.3	959,126	118.39	0.47%
2013-06-27	0	169.7	169.7	170.0	169.1	172.8	813,644	139,111,202	170.97	117.7	117.7	118.0	117.3	119.9	1,172,653	118.63	0.18%
2013-06-26	0	169.4	169.1	169.4	168.3	170.6	836,504	141,695,162	169.39	117.5	117.3	117.5	116.8	118.4	1,205,599	117.53	0.18%
2013-06-25	0	169.1	169.2	169.4	166.6	169.4	681,240	114,427,403	167.97	117.3	117.4	117.5	115.6	117.5	981,827	116.55	0.48%
2013-06-24	0	168.3	168.1	168.3	167.2	169.9	1,173,051	197,514,161	168.38	116.8	116.6	116.8	116.0	117.9	1,690,643	116.83	-1.87%
2013-06-21	0	171.5	171.2	171.5	168.8	172.9	661,626	113,192,341	171.08	119.0	118.8	119.0	117.1	120.0	953,559	118.71	-0.75%
2013-06-20	0	172.8	172.6	172.8	171.5	175.4	957,403	165,840,954	173.22	119.9	119.8	119.9	119.0	121.7	1,379,843	120.19	-2.54%
2013-06-19	0	177.3	176.9	177.4	176.6	179.3	321,995	57,242,372	177.77	123.0	122.7	123.1	122.5	124.4	464,071	123.35	0.11%
2013-06-18	0	177.1	177.0	177.3	175.0	177.4	233,373	41,051,990	175.91	122.9	122.8	123.0	121.4	123.1	336,345	122.05	0.34%
2013-06-17	0	176.5	176.5	176.7	175.1	177.6	439,996	77,742,274	176.69	122.5	122.5	122.6	121.5	123.2	634,138	122.60	0.46%
2013-06-14	0	175.7	175.6	176.0	175.5	179.0	817,177	145,060,968	177.51	121.9	121.8	122.1	121.8	124.2	1,177,744	123.17	0.63%
2013-06-13	0	174.6	174.1	174.7	172.2	175.7	1,168,185	202,567,321	173.40	121.1	120.8	121.2	119.5	121.9	1,683,630	120.32	-1.19%
2013-06-11	0	176.7	176.6	176.8	176.6	178.3	356,124	63,168,621	177.38	122.6	122.5	122.7	122.5	123.7	513,259	123.07	-0.45%
2013-06-10	0	177.5	177.3	177.4	176.9	179.4	993,884	176,966,118	178.06	123.2	123.0	123.1	122.7	124.5	1,432,421	123.54	0.57%
2013-06-07	0	176.5	176.1	176.3	175.1	177.7	2,092,263	368,201,870	175.98	122.5	122.2	122.3	121.5	123.3	3,015,443	122.11	-1.94%
2013-06-06	0	180.0	180.0	180.4	179.0	181.1	814,150	146,441,561	179.87	124.9	124.9	125.2	124.2	125.7	1,173,382	124.80	-0.94%
2013-06-05	0	181.7	181.6	181.7	181.3	182.5	257,634	46,886,160	181.99	126.1	126.0	126.1	125.8	126.6	371,311	126.27	-0.16%
2013-06-04	0	182.0	181.8	182.5	181.7	183.1	215,035	39,235,503	182.46	126.3	126.1	126.6	126.1	127.0	309,916	126.60	-0.05%
2013-06-03	0	182.1	182.0	182.2	180.6	182.2	510,140	92,529,500	181.38	126.3	126.3	126.4	125.3	126.4	735,232	125.85	-1.14%
2013-05-31	0	184.2	183.8	184.3	182.0	184.4	517,749	95,193,628	183.86	127.8	127.5	127.9	126.3	127.9	746,198	127.57	1.04%
2013-05-30	0	182.3	182.0	182.5	180.5	183.9	584,676	107,004,794	183.02	126.5	126.3	126.6	125.2	127.6	842,656	126.99	0.33%
2013-05-29	0	181.7	181.5	181.8	180.1	183.3	1,579,933	287,123,214	181.73	126.1	125.9	126.1	125.0	127.2	2,277,055	126.09	-1.25%
2013-05-28	0	184.0	184.0	184.5	183.3	185.2	797,215	146,722,276	184.04	127.7	127.7	128.0	127.2	128.5	1,148,974	127.70	-0.05%
2013-05-27	0	184.1	184.1	184.4	181.8	184.7	605,494	111,191,847	183.64	127.7	127.7	127.9	126.1	128.2	872,659	127.42	1.27%
2013-05-24	0	181.8	181.5	181.8	180.6	183.1	2,007,007	364,908,493	181.82	126.1	125.9	126.1	125.3	127.0	2,892,569	126.15	-1.09%
2013-05-23	0	183.8	183.6	183.8	182.1	188.0	1,844,396	341,469,831	185.14	127.5	127.4	127.5	126.3	130.4	2,658,209	128.46	-3.36%
2013-05-22	0	190.2	190.2	190.3	190.1	191.2	410,194	78,238,515	190.74	132.0	132.0	132.0	131.9	132.7	591,186	132.34	-0.11%
2013-05-21	0	190.4	190.4	190.6	190.2	192.5	739,061	141,129,769	190.96	132.1	132.1	132.2	132.0	133.6	1,065,161	132.50	0.37%
2013-05-20	0	189.7	189.7	189.9	189.5	191.6	1,282,050	244,760,577	190.91	131.6	131.6	131.8	131.5	132.9	1,847,736	132.47	1.61%
2013-05-16	0	186.7	186.5	186.7	185.8	188.0	682,072	127,281,229	186.61	129.5	129.4	129.5	128.9	130.4	983,026	129.48	-0.27%
2013-05-15	0	187.2	187.2	187.8	186.8	188.8	1,374,593	258,218,342	187.85	129.9	129.9	130.3	129.6	131.0	1,981,112	130.34	1.13%
2013-05-14	0	185.1	184.7	185.3	184.5	188.0	2,721,462	506,728,708	186.20	128.4	128.2	128.6	128.0	130.4	3,922,267	129.19	2.38%
2013-05-13	0	180.8	180.7	180.9	180.4	189.2	3,110,949	574,303,588	184.61	125.4	125.4	125.5	125.2	131.3	4,483,610	128.09	-4.79%
2013-05-10	0	189.9	189.9	190.0	189.6	192.0	2,351,918	448,137,766	190.54	131.8	131.8	131.8	131.6	133.2	3,389,667	132.21	-2.16%
2013-05-09	0	194.1	194.1	194.5	194.0	196.7	1,569,607	306,839,608	195.49	134.7	134.7	135.0	134.6	136.5	2,262,173	135.64	0.10%
2013-05-08	0	193.9	193.9	194.0	193.7	205.8	1,963,018	388,775,037	198.05	134.5	134.5	134.6	134.4	142.8	2,829,171	137.42	-3.53%
2013-05-07	0	201.0	200.6	201.6	198.5	201.4	633,180	126,544,725	199.86	139.5	139.2	139.9	137.7	139.7	912,561	138.67	0.40%
2013-05-06	0	200.2	199.7	200.2	198.0	200.8	616,646	123,380,568	200.08	138.9	138.6	138.9	137.4	139.3	888,732	138.83	1.16%
2013-05-03	0	197.9	197.8	198.0	197.5	198.9	322,842	63,898,080	197.92	137.3	137.2	137.4	137.0	138.0	465,291	137.33	0.20%
2013-05-02	0	197.5	197.5	197.7	197.0	198.2	403,580	79,669,069	197.41	137.0	137.0	137.2	136.7	137.5	581,654	136.97	0.71%
2013-04-30	0	196.1	195.9	196.3	195.9	198.0	349,490	68,723,340	196.64	136.1	135.9	136.2	135.9	137.4	503,697	136.44	-0.10%
2013-04-29	0	196.3	196.5	196.8	195.1	197.5	299,920	58,908,618	196.41	136.2	136.3	136.5	135.4	137.0	432,255	136.28	0.82%
2013-04-26	0	194.7	194.1	194.9	193.6	195.7	552,390	107,505,533	194.62	135.1	134.7	135.2	134.3	135.8	796,124	135.04	0.52%
2013-04-25	0	193.7	193.4	194.0	193.3	195.0	268,559	52,180,090	194.30	134.4	134.2	134.6	134.1	135.3	387,057	134.81	0.21%
2013-04-24	0	193.3	193.3	193.5	191.4	193.6	621,829	119,922,386	192.85	134.1	134.1	134.3	132.8	134.3	896,202	133.81	1.74%
2013-04-23	0	190.0	189.9	190.0	189.2	191.9	296,616	56,515,340	190.53	131.8	131.8	131.8	131.3	133.1	427,493	132.20	-1.04%
2013-04-22	0	192.0	191.5	192.0	190.0	193.0	250,598	47,965,684	191.40	133.2	132.9	133.2	131.8	133.9	361,171	132.81	0.58%
2013-04-19	0	190.9	190.9	191.0	187.0	191.0	307,177	58,332,567	189.90	132.5	132.5	132.5	129.7	132.5	442,714	131.76	0.58%
2013-04-18	0	189.8	189.5	190.5	189.5	191.4	471,513	89,838,019	190.53	131.7	131.5	132.2	131.5	132.8	679,561	132.20	-0.68%
2013-04-17	0	191.1	191.0	191.1	190.3	193.9	436,110	83,966,170	192.53	132.6	132.5	132.6	132.0	134.5	628,537	133.59	0.37%
2013-04-16	0	190.4	190.2	190.6	189.4	191.1	583,573	111,116,872	190.41	132.1	132.0	132.2	131.4	132.6	841,066	132.11	-1.24%
2013-04-15	0	192.8	192.5	192.8	192.5	195.1	446,641	86,260,818	193.13	133.8	133.6	133.8	133.6	135.4	643,715	134.00	-0.77%
2013-04-12	0	194.3	194.3	194.4	194.1	197.7	1,204,807	235,464,008	195.44	134.8	134.8	134.9	134.7	137.2	1,736,410	135.60	-1.72%
2013-04-11	0	197.7	197.7	197.9	197.1	199.5	471,222	93,640,106	198.72	137.2	137.2	137.3	136.8	138.4	679,142	137.88	0.05%
2013-04-10	0	197.6	197.6	197.8	196.7	197.8	372,425	73,445,923	197.21	137.1	137.1	137.2	136.5	137.2	536,752	136.83	0.41%
2013-04-09	0	196.8	196.5	197.4	196.0	197.6	809,823	159,600,343	197.08	136.5	136.3	137.0	136.0	137.1	1,167,146	136.74	-0.40%
2013-04-08	0	197.6	197.5	197.6	197.4	199.0	230,314	45,611,262	198.04	137.1	137.0	137.1	137.0	138.1	331,937	137.41	-0.85%
2013-04-05	0	199.3	199.3	199.5	198.7	201.0	970,026	193,940,840	199.93	138.3	138.3	138.4	137.9	139.5	1,398,036	138.72	-2.21%
2013-04-03	0	203.8	203.8	204.0	202.6	204.6	462,171	94,292,817	204.02	141.4	141.4	141.5	140.6	142.0	666,097	141.56	0.89%
2013-04-02	0	202.0	201.8	202.0	200.8	203.0	198,844	40,160,754	201.97	140.2	140.0	140.2	139.3	140.9	286,581	140.14	0.50%
2013-03-28	0	201.0	200.8	201.0	200.6	201.6	338,725	68,092,095	201.02	139.5	139.3	139.5	139.2	139.9	488,182	139.48	-0.59%
2013-03-27	0	202.2	201.8	202.2	201.0	202.8	249,130	50,265,959	201.77	140.3	140.0	140.3	139.5	140.7	359,055	140.00	-0.20%
2013-03-26	0	202.6	202.4	202.8	201.2	202.6	361,033	72,986,094	202.16	140.6	140.4	140.7	139.6	140.6	520,334	140.27	0.20%
2013-03-25	0	202.2	202.0	202.2	201.4	203.6	591,584	119,818,665	202.54	140.3	140.2	140.3	139.7	141.3	852,612	140.53	-0.30%
2013-03-22	0	202.8	202.4	203.4	202.2	203.8	282,486	57,464,157	203.42	140.7	140.4	141.1	140.3	141.4	407,129	141.14	-0.49%
2013-03-21	0	203.8	203.4	204.4	203.6	204.6	387,015	79,037,877	204.22	141.4	141.1	141.8	141.3	142.0	557,780	141.70	0.69%
2013-03-20	0	202.4	202.2	202.4	201.2	203.0	366,619	74,172,224	202.31	140.4	140.3	140.4	139.6	140.9	528,384	140.38	-0.10%
2013-03-19	0	202.6	202.4	202.8	202.2	203.4	331,721	67,244,044	202.71	140.6	140.4	140.7	140.3	141.1	478,088	140.65	0.10%
2013-03-18	0	202.4	202.4	202.8	202.2	204.6	799,789	162,499,639	203.18	140.4	140.4	140.7	140.3	142.0	1,152,684	140.97	-1.75%
2013-03-15	0	206.0	205.8	206.2	204.8	207.8	734,176	151,290,658	206.07	142.9	142.8	143.1	142.1	144.2	1,058,120	142.98	2.08%
2013-03-14	0	201.8	201.8	202.0	199.6	202.4	1,002,046	201,584,808	201.17	140.0	140.0	140.2	138.5	140.4	1,444,184	139.58	-0.30%
2013-03-13	0	202.4	202.2	202.4	202.0	204.0	1,317,999	267,280,572	202.79	140.4	140.3	140.4	140.2	141.5	1,899,547	140.71	-2.50%
2013-03-12	0	212.0	212.0	212.2	210.8	213.0	1,242,064	263,147,757	211.86	144.0	144.0	144.2	143.2	144.7	1,828,090	143.95	1.24%
2013-03-11	0	209.4	209.2	209.6	208.8	210.8	490,418	102,956,919	209.94	142.3	142.1	142.4	141.9	143.2	721,805	142.64	-0.19%
2013-03-08	0	209.8	209.6	209.8	208.0	211.0	689,180	144,634,085	209.86	142.5	142.4	142.5	141.3	143.4	1,014,346	142.59	0.10%
2013-03-07	0	209.6	209.4	209.6	207.4	210.8	1,216,322	254,539,346	209.27	142.4	142.3	142.4	140.9	143.2	1,790,203	142.18	-2.42%
2013-03-06	0	214.8	214.8	215.0	213.2	215.0	1,634,400	350,313,308	214.34	145.9	145.9	146.1	144.9	146.1	2,405,537	145.63	1.90%
2013-03-05	0	210.8	210.8	211.0	209.0	211.4	597,494	125,950,652	210.80	143.2	143.2	143.4	142.0	143.6	879,401	143.22	1.64%
2013-03-04	0	207.4	207.0	207.6	206.8	209.8	618,688	128,479,624	207.66	140.9	140.6	141.1	140.5	142.5	910,595	141.09	-1.71%
2013-03-01	0	211.0	211.0	211.2	210.2	211.6	533,013	112,378,650	210.84	143.4	143.4	143.5	142.8	143.8	784,497	143.25	0.29%
2013-02-28	0	210.4	209.4	210.4	209.0	210.6	775,755	162,976,772	210.09	143.0	142.3	143.0	142.0	143.1	1,141,769	142.74	2.14%
2013-02-27	0	206.0	205.6	206.0	205.0	206.6	212,018	43,570,021	205.50	140.0	139.7	140.0	139.3	140.4	312,052	139.62	0.10%
2013-02-26	0	205.8	205.6	205.8	204.8	207.6	341,358	70,353,471	206.10	139.8	139.7	139.8	139.1	141.1	502,416	140.03	-1.44%
2013-02-25	0	208.8	208.6	209.0	204.8	209.0	451,141	93,659,778	207.61	141.9	141.7	142.0	139.1	142.0	663,997	141.05	0.77%
2013-02-22	0	207.2	207.0	207.4	204.6	208.0	190,030	39,158,250	206.06	140.8	140.6	140.9	139.0	141.3	279,689	140.01	-0.10%
2013-02-21	0	207.4	207.6	207.8	206.0	209.0	296,861	61,585,540	207.46	140.9	141.1	141.2	140.0	142.0	436,925	140.95	-1.98%
2013-02-20	0	211.6	211.4	211.6	210.6	212.0	1,314,723	278,215,456	211.62	143.8	143.6	143.8	143.1	144.0	1,935,031	143.78	2.32%
2013-02-19	0	206.8	207.0	207.4	206.6	208.2	398,271	82,549,156	207.27	140.5	140.6	140.9	140.4	141.5	586,182	140.83	-0.58%
2013-02-18	0	208.0	207.0	208.0	206.2	209.4	588,726	122,334,442	207.80	141.3	140.6	141.3	140.1	142.3	866,497	141.18	0.19%
2013-02-15	0	207.6	207.2	207.6	207.0	208.0	235,225	48,809,339	207.50	141.1	140.8	141.1	140.6	141.3	346,208	140.98	0.10%
2013-02-14	0	207.4	207.4	207.6	206.2	207.8	798,316	164,647,174	206.24	140.9	140.9	141.1	140.1	141.2	1,174,975	140.13	2.17%
2013-02-08	0	203.0	202.8	203.4	201.4	204.0	355,716	72,153,342	202.84	137.9	137.8	138.2	136.8	138.6	523,549	137.82	-0.20%
2013-02-07	0	203.4	203.6	203.8	202.6	205.0	727,046	147,952,026	203.50	138.2	138.3	138.5	137.7	139.3	1,070,078	138.26	0.49%
2013-02-06	0	202.4	202.2	202.4	202.2	204.0	383,431	77,830,219	202.98	137.5	137.4	137.5	137.4	138.6	564,340	137.91	0.80%
2013-02-05	0	200.8	200.6	200.8	200.4	203.0	848,539	170,815,440	201.31	136.4	136.3	136.4	136.2	137.9	1,248,894	136.77	-2.62%
2013-02-04	0	206.2	206.0	206.2	205.8	207.0	172,305	35,549,646	206.32	140.1	140.0	140.1	139.8	140.6	253,601	140.18	-0.10%
2013-02-01	0	206.4	206.4	206.8	205.2	207.0	419,957	86,574,976	206.15	140.2	140.2	140.5	139.4	140.6	618,100	140.07	0.98%
2013-01-31	0	204.4	204.2	204.6	203.6	205.0	263,750	53,865,810	204.23	138.9	138.7	139.0	138.3	139.3	388,192	138.76	0.49%
2013-01-30	0	203.4	203.2	203.4	203.2	205.0	262,485	53,507,464	203.85	138.2	138.1	138.2	138.1	139.3	386,330	138.50	0.30%
2013-01-29	0	202.8	202.8	203.2	202.6	203.8	139,619	28,380,311	203.27	137.8	137.8	138.1	137.7	138.5	205,494	138.11	-0.49%
2013-01-28	0	203.8	203.6	203.8	203.0	205.4	118,487	24,154,596	203.86	138.5	138.3	138.5	137.9	139.6	174,391	138.51	-0.39%
2013-01-25	0	204.6	204.6	204.8	204.0	206.0	159,829	32,730,139	204.78	139.0	139.0	139.1	138.6	140.0	235,239	139.14	-0.49%
2013-01-24	0	205.6	205.2	205.6	204.2	206.4	695,225	142,999,614	205.69	139.7	139.4	139.7	138.7	140.2	1,023,244	139.75	1.98%
2013-01-23	0	201.6	201.0	201.8	200.0	203.0	632,425	127,377,600	201.41	137.0	136.6	137.1	135.9	137.9	930,813	136.85	-0.69%
2013-01-22	0	203.0	203.2	203.6	203.0	204.8	615,745	125,366,646	203.60	137.9	138.1	138.3	137.9	139.1	906,264	138.33	-0.49%
2013-01-21	0	204.0	203.8	204.2	202.0	204.6	428,529	87,325,163	203.78	138.6	138.5	138.7	137.2	139.0	630,716	138.45	-1.45%
2013-01-18	0	207.0	207.0	207.2	205.4	207.2	305,445	63,058,453	206.45	140.6	140.6	140.8	139.6	140.8	449,559	140.27	0.78%
2013-01-17	0	205.4	205.0	205.6	204.4	207.0	257,591	52,896,243	205.35	139.6	139.3	139.7	138.9	140.6	379,127	139.52	-1.15%
2013-01-16	0	207.8	207.6	208.0	207.2	209.2	157,489	32,783,925	208.17	141.2	141.1	141.3	140.8	142.1	231,795	141.44	-0.48%
2013-01-15	0	208.8	208.8	209.2	208.4	210.2	286,315	59,912,583	209.25	141.9	141.9	142.1	141.6	142.8	421,403	142.17	-0.57%
2013-01-14	0	210.0	209.6	210.0	209.2	210.4	491,154	103,050,185	209.81	142.7	142.4	142.7	142.1	143.0	722,888	142.55	0.48%
2013-01-11	0	209.0	209.0	209.4	207.0	209.4	605,958	126,523,950	208.80	142.0	142.0	142.3	140.6	142.3	891,859	141.87	0.67%
2013-01-10	0	207.6	207.2	207.6	204.2	208.0	1,529,694	315,520,865	206.26	141.1	140.8	141.1	138.7	141.3	2,251,429	140.14	3.28%
2013-01-09	0	201.0	200.8	201.2	200.0	201.4	270,090	54,266,557	200.92	136.6	136.4	136.7	135.9	136.8	397,523	136.51	0.00%
2013-01-08	0	201.0	201.0	201.4	200.8	203.8	386,777	77,983,782	201.62	136.6	136.6	136.8	136.4	138.5	569,265	136.99	-1.08%
2013-01-07	0	203.2	203.2	203.4	202.0	203.4	332,420	67,432,684	202.85	138.1	138.1	138.2	137.2	138.2	489,261	137.83	0.89%
2013-01-04	0	201.4	201.0	201.4	199.8	203.0	452,716	90,924,550	200.84	136.8	136.6	136.8	135.8	137.9	666,315	136.46	-0.79%
2013-01-03	0	203.0	203.0	203.2	201.8	203.4	750,617	152,225,804	202.80	137.9	137.9	138.1	137.1	138.2	1,104,770	137.79	1.10%
2013-01-02	0	200.8	200.8	201.0	198.0	201.0	784,458	156,939,742	200.06	136.4	136.4	136.6	134.5	136.6	1,154,578	135.93	2.45%
2012-12-31	0	196.0	195.9	196.2	195.8	197.9	155,618	30,513,376	196.08	133.2	133.1	133.3	133.0	134.5	229,041	133.22	-1.06%
2012-12-28	0	198.1	198.1	198.4	197.4	198.5	363,441	71,996,494	198.10	134.6	134.6	134.8	134.1	134.9	534,918	134.59	0.76%
2012-12-27	0	196.6	196.4	196.6	196.4	197.4	224,771	44,193,566	196.62	133.6	133.4	133.6	133.4	134.1	330,822	133.59	0.00%
2012-12-24	0	196.6	196.9	197.0	196.4	197.5	420,782	82,778,103	196.72	133.6	133.8	133.8	133.4	134.2	619,314	133.66	-0.81%
2012-12-21	0	198.2	198.0	198.1	197.2	198.5	1,257,300	248,814,174	197.90	134.7	134.5	134.6	134.0	134.9	1,850,515	134.46	1.38%
2012-12-20	0	195.5	195.6	195.7	194.5	196.1	1,769,979	345,620,058	195.27	132.8	132.9	133.0	132.1	133.2	2,605,084	132.67	3.06%
2012-12-19	0	189.7	189.8	189.9	188.9	190.5	1,342,701	254,821,207	189.78	128.9	129.0	129.0	128.3	129.4	1,976,209	128.94	1.12%
2012-12-18	0	187.6	187.5	187.8	187.0	188.6	384,835	72,240,639	187.72	127.5	127.4	127.6	127.1	128.1	566,406	127.54	0.05%
2012-12-17	0	187.5	187.2	187.8	187.1	188.0	512,741	96,148,197	187.52	127.4	127.2	127.6	127.1	127.7	754,661	127.41	0.21%
2012-12-14	0	187.1	186.9	187.1	186.2	187.2	741,792	138,519,209	186.74	127.1	127.0	127.1	126.5	127.2	1,091,782	126.87	0.65%
2012-12-13	0	185.9	185.9	186.1	185.7	186.6	269,551	50,139,935	186.01	126.3	126.3	126.4	126.2	126.8	396,730	126.38	0.43%
2012-12-12	0	185.1	185.5	185.6	185.0	186.5	338,040	62,793,208	185.76	125.8	126.0	126.1	125.7	126.7	497,533	126.21	-0.22%
2012-12-11	0	185.5	185.5	185.8	184.6	186.2	311,270	57,759,340	185.56	126.0	126.0	126.2	125.4	126.5	458,132	126.08	0.60%
2012-12-10	0	184.4	184.1	184.4	183.9	186.6	377,145	69,703,460	184.82	125.3	125.1	125.3	124.9	126.8	555,088	125.57	-0.75%
2012-12-07	0	185.8	185.8	186.0	185.4	186.5	696,324	129,565,368	186.07	126.2	126.2	126.4	126.0	126.7	1,024,861	126.42	0.76%
2012-12-06	0	184.4	184.3	184.6	183.9	185.2	415,291	76,717,504	184.73	125.3	125.2	125.4	124.9	125.8	611,232	125.51	0.60%
2012-12-05	0	183.3	183.3	183.5	182.3	183.9	400,653	73,445,096	183.31	124.5	124.5	124.7	123.9	124.9	589,688	124.55	0.60%
2012-12-04	0	182.2	182.0	182.2	181.6	182.7	317,669	57,855,079	182.12	123.8	123.7	123.8	123.4	124.1	467,550	123.74	0.55%
2012-12-03	0	181.2	181.1	181.3	180.8	182.5	325,563	59,113,504	181.57	123.1	123.0	123.2	122.8	124.0	479,169	123.37	-0.38%
2012-11-30	0	181.9	181.9	182.2	181.1	182.5	452,417	82,341,234	182.00	123.6	123.6	123.8	123.0	124.0	665,875	123.66	1.34%
2012-11-29	0	179.5	179.3	179.5	178.8	180.2	619,866	111,217,901	179.42	122.0	121.8	122.0	121.5	122.4	912,329	121.91	1.41%
2012-11-28	0	177.0	176.9	177.0	176.5	178.1	544,286	96,495,194	177.29	120.3	120.2	120.3	119.9	121.0	801,089	120.46	-0.67%
2012-11-27	0	178.2	178.0	178.2	178.0	179.6	286,325	51,223,016	178.90	121.1	120.9	121.1	120.9	122.0	421,418	121.55	-0.17%
2012-11-26	0	178.5	178.2	178.4	178.3	179.2	469,742	83,965,847	178.75	121.3	121.1	121.2	121.1	121.8	691,374	121.45	-0.28%
2012-11-23	0	179.0	178.7	178.9	178.1	179.3	529,806	94,729,926	178.80	121.6	121.4	121.6	121.0	121.8	779,777	121.48	-0.17%
2012-11-22	0	179.3	179.0	179.2	178.3	179.8	309,231	55,419,767	179.22	121.8	121.6	121.8	121.1	122.2	455,131	121.77	0.22%
2012-11-21	0	178.9	178.9	179.0	178.0	180.0	492,503	88,106,005	178.89	121.6	121.6	121.6	120.9	122.3	724,874	121.55	0.22%
2012-11-20	0	178.5	178.5	178.8	177.8	180.2	623,857	111,824,713	179.25	121.3	121.3	121.5	120.8	122.4	918,203	121.79	0.96%
2012-11-19	0	176.8	176.4	176.8	176.0	177.0	557,660	98,399,157	176.45	120.1	119.9	120.1	119.6	120.3	820,773	119.89	-0.51%
2012-11-16	0	177.7	177.3	177.4	177.1	178.4	199,006	35,358,065	177.67	120.7	120.5	120.5	120.3	121.2	292,900	120.72	0.40%
2012-11-15	0	177.0	176.8	177.0	176.5	177.8	298,481	52,830,480	177.00	120.3	120.1	120.3	119.9	120.8	439,309	120.26	-1.17%
2012-11-14	0	179.1	178.9	179.3	178.5	179.7	335,750	60,160,125	179.18	121.7	121.6	121.8	121.3	122.1	494,162	121.74	1.53%
2012-11-13	0	176.4	176.4	176.6	176.2	177.9	515,001	91,058,075	176.81	119.9	119.9	120.0	119.7	120.9	757,987	120.13	-1.12%
2012-11-12	0	178.4	177.9	178.2	177.2	179.5	659,902	117,619,934	178.24	121.2	120.9	121.1	120.4	122.0	971,255	121.10	-0.94%
2012-11-09	0	180.1	180.2	180.4	178.0	180.3	483,942	87,044,534	179.87	122.4	122.4	122.6	120.9	122.5	712,274	122.21	-0.17%
2012-11-08	0	180.4	180.3	180.4	180.1	181.1	540,227	97,555,277	180.58	122.6	122.5	122.6	122.4	123.0	795,115	122.69	-1.58%
2012-11-07	0	183.3	183.2	183.4	181.1	183.6	460,544	83,966,380	182.32	124.5	124.5	124.6	123.0	124.7	677,836	123.87	0.00%
2012-11-06	0	183.3	183.0	183.4	183.0	184.3	496,780	91,198,091	183.58	124.5	124.3	124.6	124.3	125.2	731,169	124.73	-1.13%
2012-11-05	0	185.4	185.2	185.6	184.0	185.8	336,638	62,412,194	185.40	126.0	125.8	126.1	125.0	126.2	495,469	125.97	0.11%
2012-11-02	0	185.2	185.2	185.3	185.0	186.7	439,585	81,642,889	185.73	125.8	125.8	125.9	125.7	126.9	646,988	126.19	0.60%
2012-11-01	0	184.1	184.0	184.8	182.9	185.1	912,432	168,360,965	184.52	125.1	125.0	125.6	124.3	125.8	1,342,932	125.37	-0.59%
2012-10-31	0	185.2	185.0	185.4	184.5	186.5	479,446	88,774,298	185.16	125.8	125.7	126.0	125.4	126.7	705,656	125.80	-0.64%
2012-10-30	0	186.4	186.0	186.5	184.0	189.0	522,184	97,343,091	186.42	126.6	126.4	126.7	125.0	128.4	768,559	126.66	0.00%
2012-10-29	0	186.4	186.2	186.4	186.0	187.4	343,189	64,003,434	186.50	126.6	126.5	126.6	126.4	127.3	505,111	126.71	-0.16%
2012-10-26	0	186.7	186.0	186.7	184.5	189.2	1,104,230	206,192,072	186.73	126.9	126.4	126.9	125.4	128.5	1,625,224	126.87	0.21%
2012-10-25	0	186.3	186.3	186.4	183.9	186.7	511,313	94,715,622	185.24	126.6	126.6	126.6	124.9	126.9	752,559	125.86	1.47%
2012-10-24	0	183.6	183.5	184.0	181.5	185.3	789,786	145,026,466	183.63	124.7	124.7	125.0	123.3	125.9	1,162,420	124.76	-0.43%
2012-10-22	0	184.4	184.1	184.4	183.0	186.0	547,832	101,029,786	184.42	125.3	125.1	125.3	124.3	126.4	806,308	125.30	0.22%
2012-10-19	0	184.0	184.0	184.3	183.7	185.5	1,211,540	223,826,100	184.75	125.0	125.0	125.2	124.8	126.0	1,783,164	125.52	0.00%
2012-10-18	0	184.0	184.0	184.1	183.3	186.0	1,163,814	215,473,164	185.14	125.0	125.0	125.1	124.5	126.4	1,712,920	125.79	0.66%
2012-10-17	0	182.8	183.0	183.2	182.5	184.8	884,925	162,735,773	183.90	124.2	124.3	124.5	124.0	125.6	1,302,447	124.95	-0.11%
2012-10-16	0	183.0	182.9	183.0	181.3	183.4	1,342,449	244,962,336	182.47	124.3	124.3	124.3	123.2	124.6	1,975,838	123.98	2.06%
2012-10-15	0	179.3	179.4	179.6	176.1	180.2	888,713	158,849,487	178.74	121.8	121.9	122.0	119.6	122.4	1,308,022	121.44	1.07%
2012-10-12	0	177.4	177.2	177.3	172.8	178.0	864,978	151,379,227	175.01	120.5	120.4	120.5	117.4	120.9	1,273,089	118.91	2.60%
2012-10-11	0	172.9	172.6	172.7	171.5	173.0	1,193,362	205,243,125	171.99	117.5	117.3	117.3	116.5	117.5	1,756,410	116.85	-0.52%
2012-10-10	0	173.8	173.6	173.8	173.0	174.8	682,124	118,740,928	174.08	118.1	117.9	118.1	117.5	118.8	1,003,961	118.27	-0.29%
2012-10-09	0	174.3	174.2	174.3	174.1	176.7	928,955	162,994,768	175.46	118.4	118.4	118.4	118.3	120.1	1,367,251	119.21	-1.08%
2012-10-08	0	176.2	176.1	176.2	175.5	179.4	631,089	111,935,013	177.37	119.7	119.6	119.7	119.2	121.9	928,847	120.51	-1.56%
2012-10-05	0	179.0	178.8	179.1	178.1	179.3	822,280	146,924,284	178.68	121.6	121.5	121.7	121.0	121.8	1,210,245	121.40	0.73%
2012-10-04	0	177.7	177.6	177.7	174.8	177.8	685,068	121,218,006	176.94	120.7	120.7	120.7	118.8	120.8	1,008,294	120.22	0.85%
2012-10-03	0	176.2	176.2	176.5	175.8	178.0	821,175	145,107,810	176.71	119.7	119.7	119.9	119.4	120.9	1,208,619	120.06	-1.51%
2012-09-28	0	178.9	178.5	178.9	178.0	180.0	772,750	138,408,606	179.11	121.6	121.3	121.6	120.9	122.3	1,137,346	121.69	0.34%
2012-09-27	0	178.3	178.1	178.3	177.2	179.3	833,820	148,867,649	178.54	121.1	121.0	121.1	120.4	121.8	1,227,230	121.30	-1.16%
2012-09-26	0	180.4	180.3	180.4	180.0	182.0	811,377	146,664,700	180.76	122.6	122.5	122.6	122.3	123.7	1,194,198	122.81	-0.88%
2012-09-25	0	182.0	181.9	182.0	181.5	186.3	989,091	180,967,473	182.96	123.7	123.6	123.7	123.3	126.6	1,455,760	124.31	-2.93%
2012-09-24	0	187.5	187.4	187.5	185.4	188.0	498,273	92,990,486	186.63	127.4	127.3	127.4	126.0	127.7	733,366	126.80	1.08%
2012-09-21	0	185.5	185.8	185.9	183.0	186.2	330,027	61,089,623	185.10	126.0	126.2	126.3	124.3	126.5	485,739	125.77	0.65%
2012-09-20	0	184.3	184.4	184.5	184.0	187.2	355,999	65,778,547	184.77	125.2	125.3	125.4	125.0	127.2	523,965	125.54	-1.18%
2012-09-19	0	186.5	186.4	186.5	186.1	188.6	456,450	85,457,512	187.22	126.7	126.6	126.7	126.4	128.1	671,811	127.20	0.11%
2012-09-18	0	186.3	186.3	187.0	186.2	190.2	1,314,840	248,303,153	188.85	126.6	126.6	127.1	126.5	129.2	1,935,203	128.31	-2.15%
2012-09-17	0	190.4	190.5	190.7	186.8	191.0	1,701,548	321,470,817	188.93	129.4	129.4	129.6	126.9	129.8	2,504,366	128.36	2.20%
2012-09-14	0	186.3	186.3	186.4	182.0	186.5	2,043,783	377,094,484	184.51	126.6	126.6	126.6	123.7	126.7	3,008,073	125.36	3.67%
2012-09-13	0	179.7	179.5	179.6	177.7	180.1	831,342	148,799,021	178.99	122.1	122.0	122.0	120.7	122.4	1,223,583	121.61	1.13%
2012-09-12	0	177.7	177.6	177.7	176.3	178.2	1,050,956	186,419,324	177.38	120.7	120.7	120.7	119.8	121.1	1,546,814	120.52	1.08%
2012-09-11	0	175.8	175.5	175.6	174.2	176.5	712,931	125,114,822	175.49	119.4	119.2	119.3	118.4	119.9	1,049,304	119.24	0.40%
2012-09-10	0	175.1	175.1	175.7	174.7	176.9	975,064	171,144,010	175.52	119.0	119.0	119.4	118.7	120.2	1,435,115	119.25	0.46%
2012-09-07	0	174.3	174.3	174.4	173.6	175.9	2,070,885	361,226,084	174.43	118.4	118.4	118.5	117.9	119.5	3,047,962	118.51	2.17%
2012-09-06	0	170.6	170.4	170.8	169.1	171.1	893,458	151,990,773	170.12	115.9	115.8	116.0	114.9	116.3	1,315,006	115.58	2.16%
2012-09-05	0	167.0	166.6	167.2	166.3	170.0	1,215,349	203,441,416	167.39	113.5	113.2	113.6	113.0	115.5	1,788,771	113.73	-1.88%
2012-09-04	0	170.2	170.0	170.2	169.3	172.3	389,256	66,344,659	170.44	115.6	115.5	115.6	115.0	117.1	572,913	115.80	-1.16%
2012-09-03	0	172.2	171.9	172.0	170.7	172.9	370,179	63,711,909	172.11	117.0	116.8	116.9	116.0	117.5	544,836	116.94	0.76%
2012-08-31	0	170.9	170.8	171.0	170.6	172.4	227,055	38,853,257	171.12	116.1	116.0	116.2	115.9	117.1	334,183	116.26	-0.87%
2012-08-30	0	172.4	172.0	172.4	171.0	173.1	629,616	108,113,205	171.71	117.1	116.9	117.1	116.2	117.6	926,679	116.67	-0.63%
2012-08-29	0	173.5	173.5	173.8	172.4	174.3	725,453	125,808,272	173.42	117.9	117.9	118.1	117.1	118.4	1,067,734	117.83	0.00%
2012-08-28	0	173.5	173.0	173.6	171.5	173.8	458,850	79,261,924	172.74	117.9	117.5	117.9	116.5	118.1	675,343	117.37	0.64%
2012-08-27	0	172.4	172.3	172.4	171.9	173.1	660,569	113,836,078	172.33	117.1	117.1	117.1	116.8	117.6	972,236	117.09	0.35%
2012-08-24	0	171.8	171.6	171.8	171.3	172.2	470,631	80,799,321	171.68	116.7	116.6	116.7	116.4	117.0	692,682	116.65	-0.81%
2012-08-23	0	173.2	173.2	173.3	172.7	173.9	926,322	160,448,416	173.21	117.7	117.7	117.7	117.3	118.2	1,363,376	117.68	0.17%
2012-08-22	0	172.9	173.0	173.1	172.2	174.0	901,184	155,855,030	172.94	117.5	117.5	117.6	117.0	118.2	1,326,377	117.50	0.41%
2012-08-21	0	172.2	171.9	172.2	170.4	172.7	508,537	87,246,736	171.56	117.0	116.8	117.0	115.8	117.3	748,473	116.57	-0.17%
2012-08-20	0	172.5	172.4	172.6	170.7	173.8	470,332	80,831,375	171.86	117.2	117.1	117.3	116.0	118.1	692,242	116.77	-0.75%
2012-08-17	0	173.8	173.8	173.9	172.5	174.1	1,659,164	287,585,924	173.33	118.1	118.1	118.2	117.2	118.3	2,441,985	117.77	0.29%
2012-08-16	0	173.3	173.4	173.5	172.1	174.8	1,559,799	270,748,873	173.58	117.7	117.8	117.9	116.9	118.8	2,295,738	117.94	0.93%
2012-08-15	0	171.7	171.7	171.8	170.4	177.0	11,327,411	1,973,429,104	174.22	116.7	116.7	116.7	115.8	120.3	16,671,869	118.37	3.56%
2012-08-14	0	165.8	165.7	165.9	164.4	166.0	1,939,470	320,528,559	165.27	112.6	112.6	112.7	111.7	112.8	2,854,544	112.29	1.16%
2012-08-13	0	163.9	163.7	164.0	162.7	167.6	2,335,577	385,436,859	165.03	111.4	111.2	111.4	110.5	113.9	3,437,540	112.13	0.18%
2012-08-10	0	163.6	163.5	163.6	163.2	165.7	2,415,110	397,257,169	164.49	111.2	111.1	111.2	110.9	112.6	3,554,598	111.76	-1.51%
2012-08-09	0	166.1	166.0	166.1	162.0	167.9	8,099,291	1,336,754,785	165.05	112.9	112.8	112.9	110.1	114.1	11,920,669	112.14	4.27%
2012-08-08	0	159.3	159.0	159.1	153.1	163.4	13,722,444	2,175,325,953	158.52	108.2	108.0	108.1	104.0	111.0	20,196,917	107.71	0.83%
2012-08-07	0	160.1	160.0	160.1	149.0	177.6	21,454,270	3,480,609,862	162.23	107.3	107.3	107.3	99.90	119.1	31,998,737	108.77	-14.89%
2012-08-06	0	188.1	188.0	188.5	187.5	190.0	848,590	160,387,734	189.00	126.1	126.0	126.4	125.7	127.4	1,265,660	126.72	2.23%
2012-08-03	0	184.0	183.5	184.0	180.2	184.3	213,533	38,785,389	181.64	123.4	123.0	123.4	120.8	123.6	318,481	121.78	-0.27%
2012-08-02	0	184.5	184.0	184.5	182.1	184.6	365,018	67,012,971	183.59	123.7	123.4	123.7	122.1	123.8	544,419	123.09	0.99%
2012-08-01	0	182.7	182.8	182.9	178.2	183.5	623,241	112,910,273	181.17	122.5	122.6	122.6	119.5	123.0	929,555	121.47	0.72%
2012-07-31	0	181.4	181.4	181.6	181.0	183.6	287,041	52,415,465	182.61	121.6	121.6	121.8	121.4	123.1	428,118	122.43	-0.55%
2012-07-30	0	182.4	182.0	182.2	181.8	183.0	920,983	167,097,608	181.43	122.3	122.0	122.2	121.9	122.7	1,373,633	121.65	2.41%
2012-07-27	0	178.1	178.0	178.2	177.4	179.0	484,662	86,395,512	178.26	119.4	119.3	119.5	118.9	120.0	722,866	119.52	2.77%
2012-07-26	0	173.3	173.4	173.5	172.5	174.1	272,089	47,192,183	173.44	116.2	116.3	116.3	115.7	116.7	405,817	116.29	-0.69%
2012-07-25	0	174.5	174.5	175.0	170.8	175.5	408,424	70,464,799	172.53	117.0	117.0	117.3	114.5	117.7	609,159	115.68	0.40%
2012-07-24	0	173.8	173.6	174.0	173.0	178.0	323,116	56,476,953	174.79	116.5	116.4	116.7	116.0	119.3	481,923	117.19	-1.53%
2012-07-23	0	176.5	176.5	176.6	176.4	180.0	443,254	78,808,007	177.79	118.3	118.3	118.4	118.3	120.7	661,107	119.21	-3.34%
2012-07-20	0	182.6	182.6	182.7	182.5	184.8	678,004	124,707,257	183.93	122.4	122.4	122.5	122.4	123.9	1,011,233	123.32	0.77%
2012-07-19	0	181.2	180.9	181.3	179.6	181.3	887,382	160,068,751	180.38	121.5	121.3	121.6	120.4	121.6	1,323,518	120.94	2.32%
2012-07-18	0	177.1	177.1	177.2	175.7	177.6	228,859	40,391,910	176.49	118.7	118.7	118.8	117.8	119.1	341,340	118.33	-0.28%
2012-07-17	0	177.6	177.5	178.0	177.5	179.4	408,111	72,849,804	178.50	119.1	119.0	119.3	119.0	120.3	608,692	119.68	0.11%
2012-07-16	0	177.4	177.3	177.4	176.2	178.0	532,147	94,218,333	177.05	118.9	118.9	118.9	118.1	119.3	793,690	118.71	2.31%
2012-07-13	0	173.4	173.0	173.8	172.7	174.5	154,209	26,777,078	173.64	116.3	116.0	116.5	115.8	117.0	230,001	116.42	1.11%
2012-07-12	0	171.5	171.2	172.0	171.1	175.4	310,172	53,659,872	173.00	115.0	114.8	115.3	114.7	117.6	462,617	115.99	-1.78%
2012-07-11	0	174.6	174.2	174.7	172.8	174.9	223,243	38,819,177	173.89	117.1	116.8	117.1	115.9	117.3	332,964	116.59	1.51%
2012-07-10	0	172.0	172.0	172.5	170.9	173.5	100,796	17,309,866	171.73	115.3	115.3	115.7	114.6	116.3	150,336	115.14	-0.06%
2012-07-09	0	172.1	171.9	172.1	171.2	173.1	291,937	50,211,134	171.99	115.4	115.3	115.4	114.8	116.1	435,420	115.32	-0.92%
2012-07-06	0	173.7	173.6	173.7	172.8	175.0	383,195	66,464,700	173.45	116.5	116.4	116.5	115.9	117.3	571,530	116.29	-0.40%
2012-07-05	0	174.4	174.3	174.4	173.2	175.1	325,271	56,717,326	174.37	116.9	116.9	116.9	116.1	117.4	485,137	116.91	0.46%
2012-07-04	0	173.6	173.6	173.7	171.4	175.8	813,079	141,300,699	173.78	116.4	116.4	116.5	114.9	117.9	1,212,696	116.52	-0.40%
2012-07-03	0	174.3	174.0	174.4	171.8	174.8	518,387	89,902,322	173.43	116.9	116.7	116.9	115.2	117.2	773,167	116.28	2.65%
2012-06-29	0	169.8	169.8	170.0	164.9	171.6	868,958	147,735,295	170.01	113.8	113.8	114.0	110.6	115.1	1,296,038	113.99	3.47%
2012-06-28	0	164.1	164.0	164.1	163.6	167.0	449,391	74,460,255	165.69	110.0	110.0	110.0	109.7	112.0	670,260	111.09	0.37%
2012-06-27	0	163.5	163.3	163.9	162.0	164.5	1,064,643	174,039,131	163.47	109.6	109.5	109.9	108.6	110.3	1,587,900	109.60	-1.03%
2012-06-26	0	165.2	165.0	165.2	164.0	165.6	379,100	62,535,912	164.96	110.8	110.6	110.8	110.0	111.0	565,422	110.60	-0.54%
2012-06-25	0	166.1	166.1	166.2	165.8	168.4	281,266	47,059,120	167.31	111.4	111.4	111.4	111.2	112.9	419,504	112.18	-2.12%
2012-06-22	0	169.7	169.6	169.7	169.0	170.7	453,285	77,015,375	169.90	113.8	113.7	113.8	113.3	114.4	676,068	113.92	-1.96%
2012-06-21	0	173.1	173.1	173.2	172.6	175.2	359,362	62,364,761	173.54	116.1	116.1	116.1	115.7	117.5	535,983	116.36	-0.40%
2012-06-20	0	173.8	173.6	173.9	171.6	174.6	864,148	149,531,853	173.04	116.5	116.4	116.6	115.1	117.1	1,288,864	116.02	3.02%
2012-06-19	0	168.7	168.3	168.8	166.0	169.9	283,663	47,501,406	167.46	113.1	112.8	113.2	111.3	113.9	423,079	112.28	-1.17%
2012-06-18	0	170.7	170.5	170.7	169.6	171.8	798,941	135,561,106	169.68	114.4	114.3	114.4	113.7	115.2	1,191,609	113.76	2.28%
2012-06-15	0	166.9	166.6	167.0	165.3	167.7	463,268	77,054,693	166.33	111.9	111.7	112.0	110.8	112.4	690,958	111.52	2.02%
2012-06-14	0	163.6	163.3	163.6	162.9	165.1	262,301	43,010,430	163.97	109.7	109.5	109.7	109.2	110.7	391,218	109.94	-1.15%
2012-06-13	0	165.5	165.4	165.8	165.0	166.3	433,524	71,794,623	165.61	111.0	110.9	111.2	110.6	111.5	646,595	111.03	1.66%
2012-06-12	0	162.8	162.8	162.9	161.4	164.0	1,345,468	218,787,163	162.61	109.2	109.2	109.2	108.2	110.0	2,006,746	109.03	-3.21%
2012-06-11	0	168.2	167.9	168.2	166.0	168.3	589,786	98,745,101	167.43	112.8	112.6	112.8	111.3	112.8	879,657	112.25	3.19%
2012-06-08	0	163.0	162.7	163.0	162.9	165.5	498,514	81,888,068	164.26	109.3	109.1	109.3	109.2	111.0	743,527	110.13	0.18%
2012-06-07	0	162.7	162.4	162.6	161.3	164.5	638,358	104,084,495	163.05	109.1	108.9	109.0	108.1	110.3	952,102	109.32	3.04%
2012-06-06	0	157.9	157.9	158.1	156.1	158.1	382,350	60,154,670	157.33	105.9	105.9	106.0	104.7	106.0	570,270	105.48	1.61%
2012-06-05	0	155.4	155.3	155.6	155.0	156.2	339,945	52,972,930	155.83	104.2	104.1	104.3	103.9	104.7	507,023	104.48	0.26%
2012-06-04	0	155.0	154.4	154.5	152.3	155.0	590,311	90,533,257	153.37	103.9	103.5	103.6	102.1	103.9	880,440	102.83	-1.52%
2012-06-01	0	157.4	157.3	157.4	156.3	158.3	527,102	82,866,726	157.21	105.5	105.5	105.5	104.8	106.1	786,165	105.41	-0.25%
2012-05-31	0	157.8	157.7	157.8	156.6	159.0	710,365	111,938,952	157.58	105.8	105.7	105.8	105.0	106.6	1,059,499	105.65	-1.74%
2012-05-30	0	160.6	160.3	160.7	159.5	161.7	573,201	92,124,823	160.72	107.7	107.5	107.7	106.9	108.4	854,921	107.76	-2.07%
2012-05-29	0	164.0	163.6	164.0	162.2	164.6	532,335	87,032,518	163.49	110.0	109.7	110.0	108.8	110.4	793,970	109.62	-0.06%
2012-05-28	0	164.1	163.7	164.1	161.7	164.5	367,726	60,217,523	163.76	110.0	109.8	110.0	108.4	110.3	548,458	109.79	0.49%
2012-05-25	0	163.3	163.1	164.0	161.9	164.5	371,478	60,728,181	163.48	109.5	109.4	110.0	108.5	110.3	554,054	109.61	0.99%
2012-05-24	0	161.7	161.6	161.9	161.2	163.4	510,451	82,669,650	161.95	108.4	108.3	108.5	108.1	109.6	761,330	108.59	-1.04%
2012-05-23	0	163.4	163.3	163.6	163.1	165.7	247,980	40,748,835	164.32	109.6	109.5	109.7	109.4	111.1	369,859	110.17	-0.97%
2012-05-22	0	165.0	165.0	165.2	163.3	165.4	1,091,729	179,293,079	164.23	110.6	110.6	110.8	109.5	110.9	1,628,298	110.11	3.45%
2012-05-21	0	159.5	159.6	159.7	157.8	160.6	680,238	108,314,746	159.23	106.9	107.0	107.1	105.8	107.7	1,014,565	106.76	-1.12%
2012-05-18	0	161.3	161.2	161.3	159.4	163.4	1,338,147	214,947,933	160.63	108.1	108.1	108.1	106.9	109.6	1,995,827	107.70	-3.41%
2012-05-17	0	167.0	166.7	166.8	166.6	170.5	401,825	67,851,584	168.86	112.0	111.8	111.8	111.7	114.3	599,316	113.21	0.24%
2012-05-16	0	166.6	166.6	166.7	165.2	169.5	992,569	165,511,155	166.75	111.7	111.7	111.8	110.8	113.6	1,480,402	111.80	-3.53%
2012-05-15	0	172.7	172.5	172.7	169.2	172.8	533,256	91,516,082	171.62	115.8	115.7	115.8	113.4	115.9	795,344	115.06	2.01%
2012-05-14	0	169.3	169.2	169.3	168.7	171.1	359,448	60,986,805	169.67	113.5	113.4	113.5	113.1	114.7	536,112	113.76	-0.76%
2012-05-11	0	170.6	170.4	170.6	170.0	172.8	617,617	105,353,144	170.58	114.4	114.2	114.4	114.0	115.9	921,167	114.37	-1.39%
2012-05-10	0	173.0	172.8	173.0	172.0	173.6	317,647	54,926,439	172.92	116.0	115.9	116.0	115.3	116.4	473,766	115.94	-0.63%
2012-05-09	0	174.1	174.0	174.1	173.5	176.0	1,156,894	201,584,230	174.25	116.7	116.7	116.7	116.3	118.0	1,725,491	116.83	-2.46%
2012-05-08	0	178.5	178.4	178.5	178.1	180.5	563,126	101,069,896	179.48	119.7	119.6	119.7	119.4	121.0	839,894	120.34	-0.50%
2012-05-07	0	179.4	179.1	179.5	177.0	179.8	702,330	125,465,894	178.64	120.3	120.1	120.3	118.7	120.6	1,047,515	119.77	-1.70%
2012-05-04	0	182.5	182.2	182.5	182.1	183.5	890,309	162,981,780	183.06	122.4	122.2	122.4	122.1	123.0	1,327,883	122.74	-1.08%
2012-05-03	0	184.5	184.4	184.5	183.4	185.9	957,920	176,793,754	184.56	123.7	123.6	123.7	123.0	124.6	1,428,724	123.74	-1.28%
2012-05-02	0	186.9	187.0	187.3	186.5	191.6	581,313	110,052,010	189.32	125.3	125.4	125.6	125.0	128.5	867,020	126.93	-2.40%
2012-04-30	0	191.5	190.9	191.0	190.8	192.7	426,832	81,919,282	191.92	128.4	128.0	128.1	127.9	129.2	636,614	128.68	1.43%
2012-04-27	0	188.8	188.7	189.0	188.2	191.2	118,945	22,504,777	189.20	126.6	126.5	126.7	126.2	128.2	177,405	126.86	-1.15%
2012-04-26	0	191.0	191.0	191.1	190.1	191.6	199,356	38,091,709	191.07	128.1	128.1	128.1	127.5	128.5	297,337	128.11	0.26%
2012-04-25	0	190.5	190.3	190.5	189.8	191.3	295,636	56,363,240	190.65	127.7	127.6	127.7	127.3	128.3	440,937	127.83	0.58%
2012-04-24	0	189.4	189.4	189.6	188.7	189.8	271,887	51,475,467	189.33	127.0	127.0	127.1	126.5	127.3	405,516	126.94	-0.05%
2012-04-23	0	189.5	189.5	189.6	188.6	190.7	165,212	31,312,458	189.53	127.1	127.1	127.1	126.5	127.9	246,411	127.07	-0.58%
2012-04-20	0	190.6	190.5	190.7	188.1	191.6	200,555	38,191,814	190.43	127.8	127.7	127.9	126.1	128.5	299,125	127.68	0.21%
2012-04-19	0	190.2	190.2	190.4	188.4	192.0	163,282	31,076,242	190.32	127.5	127.5	127.7	126.3	128.7	243,533	127.61	0.32%
2012-04-18	0	189.6	189.6	189.9	189.0	191.6	411,699	78,535,255	190.76	127.1	127.1	127.3	126.7	128.5	614,043	127.90	1.12%
2012-04-17	0	187.5	187.0	187.2	184.5	187.5	269,993	50,268,007	186.18	125.7	125.4	125.5	123.7	125.7	402,691	124.83	1.52%
2012-04-16	0	184.7	184.5	184.7	183.9	185.6	183,417	33,835,181	184.47	123.8	123.7	123.8	123.3	124.4	273,564	123.68	-1.12%
2012-04-13	0	186.8	186.7	186.8	186.7	189.8	334,073	62,777,766	187.92	125.2	125.2	125.2	125.2	127.3	498,265	125.99	1.74%
2012-04-12	0	183.6	183.6	184.2	183.5	185.7	236,095	43,625,351	184.78	123.1	123.1	123.5	123.0	124.5	352,132	123.89	0.16%
2012-04-11	0	183.3	183.2	183.3	182.5	184.0	476,478	87,345,833	183.32	122.9	122.8	122.9	122.4	123.4	710,660	122.91	-1.93%
2012-04-10	0	186.9	186.6	186.9	185.6	188.5	646,119	121,003,111	187.28	125.3	125.1	125.3	124.4	126.4	963,677	125.56	-1.89%
2012-04-05	0	190.5	190.6	190.7	189.3	192.3	854,999	163,165,435	190.84	127.7	127.8	127.9	126.9	128.9	1,275,219	127.95	-2.86%
2012-04-03	0	196.1	196.0	196.1	195.0	197.0	354,324	69,463,844	196.05	131.5	131.4	131.5	130.7	132.1	528,469	131.44	1.82%
2012-04-02	0	192.6	192.6	193.1	192.3	195.4	224,869	43,427,808	193.12	129.1	129.1	129.5	128.9	131.0	335,389	129.48	-0.41%
2012-03-30	0	193.4	193.3	193.4	192.2	193.6	425,296	82,081,734	193.00	129.7	129.6	129.7	128.9	129.8	634,323	129.40	-1.02%
2012-03-29	0	195.4	195.4	195.5	195.0	195.9	291,559	57,116,014	195.90	131.0	131.0	131.1	130.7	131.3	434,856	131.34	-1.86%
2012-03-28	0	199.1	199.1	199.5	198.0	200.6	281,190	55,955,470	199.00	133.5	133.5	133.8	132.8	134.5	419,391	133.42	-0.25%
2012-03-27	0	199.6	199.4	199.6	198.1	199.6	353,940	70,286,423	198.58	133.8	133.7	133.8	132.8	133.8	527,896	133.14	1.78%
2012-03-26	0	196.1	195.8	196.5	195.3	198.4	180,224	35,383,201	196.33	131.5	131.3	131.7	130.9	133.0	268,802	131.63	-0.46%
2012-03-23	0	197.0	196.8	197.0	195.4	197.9	262,773	51,704,624	196.77	132.1	131.9	132.1	131.0	132.7	391,922	131.93	-1.35%
2012-03-22	0	199.7	200.0	200.2	199.2	200.4	142,252	28,432,658	199.88	133.9	134.1	134.2	133.6	134.4	212,167	134.01	-0.25%
2012-03-21	0	200.2	200.0	200.2	199.5	200.8	306,812	61,354,918	199.98	134.2	134.1	134.2	133.8	134.6	457,606	134.08	-0.30%
2012-03-20	0	200.8	200.8	201.0	200.6	202.4	361,142	72,641,995	201.15	134.6	134.6	134.8	134.5	135.7	538,638	134.86	-0.79%
2012-03-19	0	202.4	202.2	202.4	201.4	204.0	1,429,655	289,726,407	202.65	135.7	135.6	135.7	135.0	136.8	2,132,310	135.87	2.17%
2012-03-16	0	198.1	198.1	198.5	196.6	199.9	652,759	129,594,167	198.53	132.8	132.8	133.1	131.8	134.0	973,581	133.11	0.30%
2012-03-15	0	197.5	197.4	197.6	196.1	197.8	388,658	76,706,427	197.36	132.4	132.4	132.5	131.5	132.6	579,678	132.33	0.71%
2012-03-14	0	196.1	196.0	196.1	195.4	198.0	787,957	154,914,500	196.60	131.5	131.4	131.5	131.0	132.8	1,175,227	131.82	2.46%
2012-03-13	0	191.4	191.4	191.5	190.2	192.8	225,054	43,229,280	192.08	128.3	128.3	128.4	127.5	129.3	335,665	128.79	0.21%
2012-03-12	0	191.0	190.6	190.8	190.0	192.3	75,895	14,505,736	191.13	128.1	127.8	127.9	127.4	128.9	113,196	128.15	-0.37%
2012-03-09	0	191.7	191.6	191.7	191.2	193.0	228,677	43,926,056	192.09	128.5	128.5	128.5	128.2	129.4	341,068	128.79	0.68%
2012-03-08	0	190.4	190.5	190.7	189.1	190.9	602,189	114,403,986	189.98	127.7	127.7	127.9	126.8	128.0	898,156	127.38	1.33%
2012-03-07	0	187.9	187.6	187.8	187.0	189.5	1,242,011	237,210,119	190.99	126.0	125.8	125.9	125.4	127.1	1,852,442	128.05	-3.60%
2012-03-06	0	198.9	198.8	199.0	198.5	200.0	679,125	135,360,957	199.32	130.7	130.6	130.8	130.4	131.4	1,033,575	130.96	-0.15%
2012-03-05	0	199.2	199.2	199.3	198.4	200.0	502,178	100,214,135	199.56	130.9	130.9	131.0	130.4	131.4	764,275	131.12	-1.09%
2012-03-02	0	201.4	201.2	201.4	200.0	202.2	699,412	140,719,718	201.20	132.3	132.2	132.3	131.4	132.9	1,064,450	132.20	0.70%
2012-03-01	0	200.0	199.7	200.0	199.0	202.0	436,221	87,433,691	200.43	131.4	131.2	131.4	130.8	132.7	663,894	131.70	0.00%
2012-02-29	0	200.0	200.0	200.6	199.6	202.2	609,470	122,525,577	201.04	131.4	131.4	131.8	131.2	132.9	927,565	132.09	0.35%
2012-02-28	0	199.3	199.2	199.4	197.7	199.4	330,268	65,550,481	198.48	131.0	130.9	131.0	129.9	131.0	502,642	130.41	-0.15%
2012-02-27	0	199.6	198.7	199.6	198.8	201.2	722,498	144,214,490	199.61	131.2	130.6	131.2	130.6	132.2	1,099,585	131.15	-0.10%
2012-02-24	0	199.8	199.8	199.9	198.2	200.8	175,797	35,128,194	199.82	131.3	131.3	131.3	130.2	131.9	267,549	131.30	0.91%
2012-02-23	0	198.0	197.9	198.1	196.8	198.5	255,463	50,572,301	197.96	130.1	130.0	130.2	129.3	130.4	388,795	130.07	-1.00%
2012-02-22	0	200.0	200.2	201.0	199.3	201.2	582,133	116,564,454	200.24	131.4	131.5	132.1	131.0	132.2	885,961	131.57	-0.60%
2012-02-21	0	201.2	201.2	201.4	200.6	202.0	355,861	71,703,587	201.49	132.2	132.2	132.3	131.8	132.7	541,592	132.39	0.00%
2012-02-20	0	201.2	201.2	201.4	200.8	202.2	884,710	178,199,777	201.42	132.2	132.2	132.3	131.9	132.9	1,346,459	132.35	1.36%
2012-02-17	0	198.5	198.5	198.6	197.3	198.9	560,873	111,162,419	198.20	130.4	130.4	130.5	129.6	130.7	853,604	130.23	1.17%
2012-02-16	0	196.2	196.2	196.3	195.2	196.7	288,682	56,540,792	195.86	128.9	128.9	129.0	128.3	129.2	439,351	128.69	0.62%
2012-02-15	0	195.0	195.0	195.3	193.2	195.7	248,844	48,518,326	194.97	128.1	128.1	128.3	126.9	128.6	378,721	128.11	-0.56%
2012-02-14	0	196.1	196.3	196.6	195.6	196.8	261,404	51,274,632	196.15	128.9	129.0	129.2	128.5	129.3	397,836	128.88	0.46%
2012-02-13	0	195.2	195.7	195.9	193.9	195.9	154,841	30,210,701	195.11	128.3	128.6	128.7	127.4	128.7	235,656	128.20	-0.10%
2012-02-10	0	195.4	195.5	195.7	195.0	197.3	223,192	43,763,792	196.08	128.4	128.5	128.6	128.1	129.6	339,681	128.84	-0.15%
2012-02-09	0	195.7	195.7	196.1	194.4	196.8	476,742	93,328,008	195.76	128.6	128.6	128.9	127.7	129.3	725,564	128.63	0.36%
2012-02-08	0	195.0	194.9	195.0	194.3	195.3	619,824	121,002,894	195.22	128.1	128.1	128.1	127.7	128.3	943,323	128.27	0.62%
2012-02-07	0	193.8	193.8	194.1	192.4	195.0	434,881	84,110,943	193.41	127.3	127.3	127.5	126.4	128.1	661,855	127.08	-0.46%
2012-02-06	0	194.7	194.6	194.7	193.9	195.9	629,534	122,698,651	194.90	127.9	127.9	127.9	127.4	128.7	958,101	128.06	1.20%
2012-02-03	0	192.4	192.2	192.4	191.8	193.5	371,978	71,573,936	192.41	126.4	126.3	126.4	126.0	127.1	566,121	126.43	0.26%
2012-02-02	0	191.9	191.9	192.0	191.2	192.4	412,047	79,028,868	191.80	126.1	126.1	126.2	125.6	126.4	627,103	126.02	2.07%
2012-02-01	0	188.0	188.0	188.2	186.5	189.8	95,335	17,874,899	187.50	123.5	123.5	123.7	122.5	124.7	145,092	123.20	-0.42%
2012-01-31	0	188.8	188.8	188.9	186.8	189.6	658,465	123,895,627	188.16	124.1	124.1	124.1	122.7	124.6	1,002,132	123.63	-1.26%
2012-01-30	0	191.2	191.2	191.3	191.1	192.7	535,453	102,585,616	191.59	125.6	125.6	125.7	125.6	126.6	814,917	125.88	-0.36%
2012-01-27	0	191.9	192.2	192.3	191.6	192.7	1,277,744	245,401,193	192.06	126.1	126.3	126.4	125.9	126.6	1,944,626	126.19	1.80%
2012-01-26	0	188.5	188.5	188.6	187.2	188.7	448,329	84,310,537	188.06	123.9	123.9	123.9	123.0	124.0	682,321	123.56	1.13%
2012-01-20	0	186.4	186.6	186.7	185.3	187.7	1,755,046	326,761,892	186.18	122.5	122.6	122.7	121.8	123.3	2,671,042	122.34	4.19%
2012-01-19	0	178.9	178.7	179.0	178.0	179.5	477,466	85,423,472	178.91	117.5	117.4	117.6	117.0	117.9	726,666	117.56	1.25%
2012-01-18	0	176.7	176.6	176.8	174.6	177.0	261,873	46,088,248	175.99	116.1	116.0	116.2	114.7	116.3	398,550	115.64	0.11%
2012-01-17	0	176.5	176.6	176.9	173.4	177.0	511,902	90,055,315	175.92	116.0	116.0	116.2	113.9	116.3	779,074	115.59	1.67%
2012-01-16	0	173.6	173.3	174.0	172.8	174.0	298,054	51,654,508	173.31	114.1	113.9	114.3	113.5	114.3	453,615	113.87	0.00%
2012-01-13	0	173.6	173.4	174.0	170.5	174.0	418,903	72,391,415	172.81	114.1	113.9	114.3	112.0	114.3	637,537	113.55	1.88%
2012-01-12	0	170.4	170.4	170.5	169.2	171.1	127,784	21,750,160	170.21	112.0	112.0	112.0	111.2	112.4	194,477	111.84	-0.41%
2012-01-11	0	171.1	171.1	171.5	170.0	171.9	248,496	42,405,882	170.65	112.4	112.4	112.7	111.7	112.9	378,191	112.13	0.65%
2012-01-10	0	170.0	169.8	170.0	169.0	170.1	182,428	30,983,751	169.84	111.7	111.6	111.7	111.0	111.8	277,641	111.60	-0.23%
2012-01-09	0	170.4	170.3	170.6	168.0	171.0	252,675	43,012,420	170.23	112.0	111.9	112.1	110.4	112.4	384,551	111.85	-0.64%
2012-01-06	0	171.5	172.0	172.3	171.1	173.4	168,312	28,980,743	172.18	112.7	113.0	113.2	112.4	113.9	256,158	113.14	-1.72%
2012-01-05	0	174.5	174.5	175.0	173.0	175.0	140,744	24,499,570	174.07	114.7	114.7	115.0	113.7	115.0	214,201	114.38	0.00%
2012-01-04	0	174.5	174.5	174.6	173.5	175.9	630,842	110,126,764	174.57	114.7	114.7	114.7	114.0	115.6	960,092	114.70	1.28%
2012-01-03	0	172.3	172.3	172.4	170.6	172.9	168,954	29,087,448	172.16	113.2	113.2	113.3	112.1	113.6	257,135	113.12	1.41%
2011-12-30	0	169.9	169.8	170.0	168.4	170.0	80,968	13,707,952	169.30	111.6	111.6	111.7	110.6	111.7	123,227	111.24	0.95%
2011-12-29	0	168.3	168.2	168.7	166.0	169.2	47,117	7,902,894	167.73	110.6	110.5	110.8	109.1	111.2	71,708	110.21	-1.35%
2011-12-28	0	170.6	169.6	170.6	168.2	171.3	80,242	13,607,739	169.58	112.1	111.4	112.1	110.5	112.6	122,122	111.43	0.12%
2011-12-23	0	170.4	170.0	170.4	168.7	170.8	112,243	19,066,234	169.87	112.0	111.7	112.0	110.8	112.2	170,825	111.61	1.67%
2011-12-22	0	167.6	167.7	167.8	164.0	168.0	87,769	14,672,861	167.18	110.1	110.2	110.3	107.8	110.4	133,577	109.85	0.12%
2011-12-21	0	167.4	167.3	167.6	165.1	168.0	568,641	94,958,632	166.99	110.0	109.9	110.1	108.5	110.4	865,427	109.72	2.32%
2011-12-20	0	163.6	163.1	164.0	161.1	164.2	158,709	25,879,964	163.07	107.5	107.2	107.8	105.9	107.9	241,543	107.14	-0.67%
2011-12-19	0	164.7	163.6	164.2	162.0	165.2	240,392	39,345,350	163.67	108.2	107.5	107.9	106.4	108.5	365,858	107.54	-1.55%
2011-12-16	0	167.3	166.9	167.3	166.0	168.0	167,543	28,060,727	167.48	109.9	109.7	109.9	109.1	110.4	254,987	110.05	1.03%
2011-12-15	0	165.6	165.4	165.9	163.8	165.8	350,487	57,701,553	164.63	108.8	108.7	109.0	107.6	108.9	533,414	108.17	-2.30%
2011-12-14	0	169.5	169.3	169.9	167.5	170.0	222,658	37,620,480	168.96	111.4	111.2	111.6	110.1	111.7	338,868	111.02	-1.57%
2011-12-13	0	172.2	171.8	172.3	171.6	173.5	239,395	41,219,047	172.18	113.1	112.9	113.2	112.8	114.0	364,340	113.13	-1.49%
2011-12-12	0	174.8	174.8	175.1	174.7	177.4	274,562	48,398,027	176.27	114.9	114.9	115.1	114.8	116.6	417,862	115.82	1.51%
2011-12-09	0	172.2	172.0	172.2	170.6	173.8	306,345	52,771,441	172.26	113.1	113.0	113.1	112.1	114.2	466,233	113.19	-1.49%
2011-12-08	0	174.8	174.8	174.9	173.5	178.7	296,167	51,980,284	175.51	114.9	114.9	114.9	114.0	117.4	450,743	115.32	-1.24%
2011-12-07	0	177.0	177.0	177.1	175.9	177.8	349,226	61,773,497	176.89	116.3	116.3	116.4	115.6	116.8	531,494	116.23	1.96%
2011-12-06	0	173.6	173.6	173.7	172.6	175.6	259,090	44,995,161	173.67	114.1	114.1	114.1	113.4	115.4	394,315	114.11	-1.64%
2011-12-05	0	176.5	176.5	176.7	175.5	177.4	394,636	69,577,338	176.31	116.0	116.0	116.1	115.3	116.6	600,605	115.85	1.96%
2011-12-02	0	173.1	172.6	173.0	171.0	173.2	609,215	104,595,851	171.69	113.7	113.4	113.7	112.4	113.8	927,177	112.81	2.79%
2011-12-01	0	168.4	168.5	168.6	167.9	170.0	627,699	105,872,113	168.67	110.6	110.7	110.8	110.3	111.7	955,308	110.83	5.65%
2011-11-30	0	159.4	159.2	159.5	158.2	161.2	221,902	35,324,671	159.19	104.7	104.6	104.8	103.9	105.9	337,717	104.60	-1.60%
2011-11-29	0	162.0	161.7	162.0	161.0	162.6	495,434	80,085,910	161.65	106.4	106.2	106.4	105.8	106.8	754,011	106.21	3.71%
2011-11-28	0	156.2	156.0	156.1	155.2	157.0	124,094	19,382,317	156.19	102.6	102.5	102.6	102.0	103.2	188,861	102.63	2.02%
2011-11-25	0	153.1	152.9	153.0	152.6	153.6	259,320	39,726,081	153.19	100.6	100.5	100.5	100.3	100.9	394,665	100.66	-1.48%
2011-11-24	0	155.4	155.4	155.5	152.3	155.4	185,202	28,657,892	154.74	102.1	102.1	102.2	100.1	102.1	281,863	101.67	-0.06%
2011-11-23	0	155.5	155.3	155.8	153.8	156.1	420,680	65,382,106	155.42	102.2	102.0	102.4	101.1	102.6	640,242	102.12	-1.40%
2011-11-22	0	157.7	157.6	157.7	155.0	158.0	282,391	44,289,473	156.84	103.6	103.6	103.6	101.8	103.8	429,777	103.05	-0.13%
2011-11-21	0	157.9	157.6	157.7	155.8	159.0	211,728	33,169,990	156.66	103.8	103.6	103.6	102.4	104.5	322,233	102.94	-0.94%
2011-11-18	0	159.4	159.5	159.6	158.6	159.7	384,209	61,133,843	159.12	104.7	104.8	104.9	104.2	104.9	584,736	104.55	-1.36%
2011-11-17	0	161.6	161.3	161.4	160.3	161.8	880,858	141,841,645	161.03	106.2	106.0	106.1	105.3	106.3	1,340,596	105.80	-2.94%
2011-11-16	0	166.5	166.0	166.5	165.1	168.4	544,180	90,301,879	165.94	109.4	109.1	109.4	108.5	110.6	828,199	109.03	-0.89%
2011-11-15	0	168.0	168.0	168.2	167.5	168.8	918,755	154,525,878	168.19	110.4	110.4	110.5	110.1	110.9	1,398,273	110.51	-4.11%
2011-11-14	0	175.2	175.0	175.2	174.5	175.7	246,368	43,177,238	175.26	115.1	115.0	115.1	114.7	115.4	374,953	115.15	1.62%
2011-11-11	0	172.4	172.2	172.4	171.5	173.0	402,066	69,303,398	172.37	113.3	113.1	113.3	112.7	113.7	611,913	113.26	1.95%
2011-11-10	0	169.1	169.1	169.2	168.3	169.8	831,091	140,565,535	169.13	111.1	111.1	111.2	110.6	111.6	1,264,855	111.13	-4.79%
2011-11-09	0	177.6	178.0	178.1	176.5	178.5	189,096	33,646,711	177.93	116.7	117.0	117.0	116.0	117.3	287,789	116.91	1.95%
2011-11-08	0	174.2	173.6	173.7	173.7	175.8	170,016	29,658,906	174.45	114.5	114.1	114.1	114.1	115.5	258,751	114.62	-0.06%
2011-11-07	0	174.3	174.8	174.9	174.0	178.6	358,123	62,895,039	175.62	114.5	114.9	114.9	114.3	117.4	545,035	115.40	-1.91%
2011-11-04	0	177.7	177.5	177.9	177.3	178.6	351,498	62,594,892	178.08	116.8	116.6	116.9	116.5	117.4	534,952	117.01	2.84%
2011-11-03	0	172.8	172.8	173.0	172.4	175.9	911,166	158,923,798	174.42	113.5	113.5	113.7	113.3	115.6	1,386,723	114.60	-4.00%
2011-11-02	0	180.0	179.5	179.8	175.6	181.8	437,151	78,117,554	178.70	118.3	117.9	118.1	115.4	119.5	665,309	117.42	0.28%
2011-11-01	0	179.5	179.4	179.5	179.2	182.2	440,660	79,564,823	180.56	117.9	117.9	117.9	117.7	119.7	670,650	118.64	-4.47%
2011-10-31	0	187.9	187.4	187.9	179.2	190.4	378,050	70,694,785	187.00	123.5	123.1	123.5	117.7	125.1	575,362	122.87	-0.37%
2011-10-28	0	188.6	188.6	188.7	187.5	190.8	1,822,289	344,125,862	188.84	123.9	123.9	124.0	123.2	125.4	2,773,380	124.08	3.97%
2011-10-27	0	181.4	181.3	181.5	174.5	182.0	863,653	154,455,648	178.84	119.2	119.1	119.3	114.7	119.6	1,314,412	117.51	3.48%
2011-10-26	0	175.3	175.3	175.4	173.0	176.0	291,678	51,055,599	175.04	115.2	115.2	115.2	113.7	115.6	443,911	115.01	-0.45%
2011-10-25	0	176.1	176.0	176.1	175.3	178.0	526,899	92,688,713	175.91	115.7	115.6	115.7	115.2	117.0	801,899	115.59	1.15%
2011-10-24	0	174.1	173.8	174.1	173.3	176.0	615,738	107,656,817	174.84	114.4	114.2	114.4	113.9	115.6	937,105	114.88	3.20%
2011-10-21	0	168.7	168.7	169.1	167.5	170.0	185,495	31,324,070	168.87	110.8	110.8	111.1	110.1	111.7	282,309	110.96	-0.30%
2011-10-20	0	169.2	169.0	169.2	168.2	172.0	263,222	44,547,585	169.24	111.2	111.0	111.2	110.5	113.0	400,603	111.20	-1.63%
2011-10-19	0	172.0	171.5	172.0	170.5	172.2	271,037	46,402,172	171.20	113.0	112.7	113.0	112.0	113.1	412,497	112.49	2.87%
2011-10-18	0	167.2	167.3	167.6	166.3	173.0	895,679	151,510,824	169.16	109.9	109.9	110.1	109.3	113.7	1,363,153	111.15	-5.64%
2011-10-17	0	177.2	176.8	177.0	173.8	177.4	347,634	61,080,193	175.70	116.4	116.2	116.3	114.2	116.6	529,072	115.45	2.72%
2011-10-14	0	172.5	172.2	172.5	170.2	173.9	250,171	42,920,457	171.56	113.3	113.1	113.3	111.8	114.3	380,741	112.73	-2.32%
2011-10-13	0	176.6	176.6	176.7	173.6	177.0	1,046,950	183,285,287	175.07	116.0	116.0	116.1	114.1	116.3	1,593,375	115.03	4.00%
2011-10-12	0	169.8	169.8	169.9	166.6	169.9	554,584	93,898,198	169.31	111.6	111.6	111.6	109.5	111.6	844,033	111.25	0.41%
2011-10-11	0	169.1	169.0	169.3	167.5	170.4	980,828	165,437,374	168.67	111.1	111.0	111.2	110.1	112.0	1,492,743	110.83	4.19%
2011-10-10	0	162.3	162.2	162.3	159.7	164.0	608,382	98,115,275	161.27	106.6	106.6	106.6	104.9	107.8	925,909	105.97	0.74%
2011-10-07	0	161.1	161.0	161.1	157.0	161.6	1,878,326	297,684,328	158.48	105.9	105.8	105.9	103.2	106.2	2,858,664	104.13	6.13%
2011-10-06	0	151.8	151.9	152.0	145.2	152.0	1,073,628	158,865,330	147.97	99.74	99.81	99.87	95.41	99.87	1,633,977	97.226	7.97%
2011-10-04	0	140.6	140.5	140.6	140.5	147.0	544,759	78,654,152	144.38	92.38	92.32	92.38	92.32	96.59	829,080	94.869	-5.26%
2011-10-03	0	148.4	148.4	148.7	147.8	155.8	865,940	130,675,718	150.91	97.51	97.51	97.71	97.11	102.4	1,317,892	99.155	-6.61%
2011-09-30	0	158.9	158.8	158.9	158.4	164.8	538,071	87,597,736	162.80	104.4	104.3	104.4	104.1	108.3	818,902	106.97	-1.91%
2011-09-28	0	162.0	162.0	162.6	161.0	163.5	964,897	156,735,503	162.44	106.4	106.4	106.8	105.8	107.4	1,468,497	106.73	1.95%
2011-09-27	0	158.9	158.9	159.2	154.2	159.2	364,906	57,500,540	157.58	104.4	104.4	104.6	101.3	104.6	555,358	103.54	4.68%
2011-09-26	0	151.8	151.8	152.0	149.0	154.3	367,797	55,506,355	150.92	99.74	99.74	99.87	97.90	101.4	559,758	99.161	-1.94%
2011-09-23	0	154.8	154.4	154.9	151.2	155.8	493,074	75,794,778	153.72	101.7	101.5	101.8	99.35	102.4	750,420	101.00	-1.90%
2011-09-22	0	157.8	157.7	157.9	156.9	162.2	708,440	112,352,013	158.59	103.7	103.6	103.8	103.1	106.6	1,078,190	104.20	-4.19%
2011-09-21	0	164.7	164.7	164.9	163.0	166.2	564,747	93,012,065	164.70	108.2	108.2	108.3	107.1	109.2	859,500	108.22	0.18%
2011-09-20	0	164.4	164.4	164.5	162.2	165.4	303,528	49,782,606	164.01	108.0	108.0	108.1	106.6	108.7	461,946	107.77	-0.54%
2011-09-19	0	165.3	165.3	165.4	165.2	168.5	223,139	37,077,799	166.16	108.6	108.6	108.7	108.5	110.7	339,600	109.18	-2.30%
2011-09-16	0	169.2	168.9	169.2	169.0	172.1	974,410	165,969,561	170.33	111.2	111.0	111.2	111.0	113.1	1,482,975	111.92	2.55%
2011-09-15	0	165.0	164.8	165.0	163.1	165.8	268,186	44,158,780	164.66	108.4	108.3	108.4	107.2	108.9	408,158	108.19	0.61%
2011-09-14	0	164.0	163.7	164.0	160.9	165.3	574,528	93,869,985	163.39	107.8	107.6	107.8	105.7	108.6	874,386	107.36	1.23%
2011-09-12	0	162.0	161.8	162.0	161.0	163.5	929,316	150,701,603	162.16	106.4	106.3	106.4	105.8	107.4	1,414,346	106.55	-4.42%
2011-09-09	0	169.5	169.6	169.9	168.7	171.0	509,303	86,605,413	170.05	111.4	111.4	111.6	110.8	112.4	775,119	111.73	0.59%
2011-09-08	0	168.5	168.4	168.5	167.2	170.0	739,999	124,556,083	168.32	110.7	110.6	110.7	109.9	111.7	1,126,220	110.60	1.94%
2011-09-07	0	165.3	164.6	165.1	162.7	165.5	640,417	105,237,271	164.33	108.6	108.2	108.5	106.9	108.7	974,664	107.97	0.67%
2011-09-06	0	164.2	164.4	164.5	162.5	164.5	1,411,181	230,905,959	163.63	107.9	108.0	108.1	106.8	108.1	2,147,706	107.51	-3.07%
2011-09-05	0	169.4	169.4	169.6	168.6	172.8	428,622	72,663,465	169.53	111.3	111.3	111.4	110.8	113.5	652,329	111.39	-2.59%
2011-09-02	0	173.9	173.8	173.9	173.5	175.8	383,310	66,867,410	174.45	114.3	114.2	114.3	114.0	115.5	583,368	114.62	-0.91%
2011-09-01	0	175.5	174.9	175.7	175.0	178.3	631,271	111,391,596	176.46	115.3	114.9	115.4	115.0	117.2	960,745	115.94	0.46%
2011-08-31	0	174.7	174.5	174.7	171.0	174.8	343,284	59,428,353	173.12	114.8	114.7	114.8	112.4	114.9	522,451	113.75	1.45%
2011-08-30	0	172.2	172.0	172.1	171.3	172.9	834,527	143,719,513	172.22	113.1	113.0	113.1	112.6	113.6	1,270,084	113.16	1.47%
2011-08-29	0	169.7	169.4	169.5	166.8	170.2	678,438	114,873,249	169.32	111.5	111.3	111.4	109.6	111.8	1,032,529	111.25	0.83%
2011-08-26	0	168.3	168.1	168.3	167.3	170.6	1,018,356	171,370,251	168.28	110.6	110.5	110.6	109.9	112.1	1,549,858	110.57	-1.81%
2011-08-25	0	171.4	171.5	171.6	171.1	172.6	248,300	42,684,676	171.91	112.6	112.7	112.8	112.4	113.4	377,893	112.95	0.94%
2011-08-24	0	169.8	169.6	169.8	169.5	172.9	490,821	83,757,285	170.65	111.6	111.4	111.6	111.4	113.6	746,991	112.13	-2.36%
2011-08-23	0	173.9	173.9	174.0	170.3	174.0	396,128	68,483,064	172.88	114.3	114.3	114.3	111.9	114.3	602,876	113.59	0.23%
2011-08-22	0	173.5	173.5	173.6	171.4	174.3	731,473	126,248,957	172.60	114.0	114.0	114.1	112.6	114.5	1,113,244	113.41	2.06%
2011-08-19	0	170.0	170.1	170.5	168.1	172.5	1,740,684	297,681,454	171.01	111.7	111.8	112.0	110.5	113.3	2,649,184	112.37	-4.23%
2011-08-18	0	177.5	177.4	177.5	177.4	181.0	333,168	59,614,881	178.93	116.6	116.6	116.6	116.6	118.9	507,055	117.57	-1.39%
2011-08-17	0	180.0	180.0	180.5	179.7	181.8	406,516	73,331,990	180.39	118.3	118.3	118.6	118.1	119.5	618,685	118.53	0.67%
2011-08-16	0	178.8	178.8	178.9	177.1	184.4	756,328	135,957,450	179.76	117.5	117.5	117.5	116.4	121.2	1,151,072	118.11	-2.19%
2011-08-15	0	182.8	182.8	182.9	181.0	183.7	685,707	125,320,031	182.76	120.1	120.1	120.2	118.9	120.7	1,043,592	120.09	2.81%
2011-08-12	0	177.8	177.7	177.8	175.0	181.0	823,404	147,158,855	178.72	116.8	116.8	116.8	115.0	118.9	1,253,156	117.43	0.51%
2011-08-11	0	176.9	176.9	177.1	175.0	178.6	1,865,845	330,133,957	176.94	116.2	116.2	116.4	115.0	117.4	2,839,669	116.26	-3.86%
2011-08-10	0	184.0	184.0	184.1	184.0	187.2	1,580,944	294,176,315	186.08	120.9	120.9	121.0	120.9	123.0	2,406,072	122.26	3.27%
2011-08-09	0	180.1	180.2	180.5	177.4	184.0	3,164,078	569,514,662	179.99	117.1	117.1	117.3	115.3	119.6	4,867,610	117.00	-5.61%
2011-08-08	0	190.8	190.7	190.9	185.2	192.5	1,079,669	202,978,520	188.00	124.0	124.0	124.1	120.4	125.1	1,660,960	122.21	0.00%
2011-08-05	0	190.8	190.4	190.8	186.8	193.0	3,673,783	699,599,215	190.43	124.0	123.8	124.0	121.4	125.5	5,651,739	123.78	-3.88%
2011-08-04	0	198.5	198.5	198.6	198.2	200.4	1,586,193	315,523,827	198.92	129.0	129.0	129.1	128.8	130.3	2,440,196	129.30	-1.44%
2011-08-03	0	201.4	201.6	201.8	196.6	202.4	1,636,672	325,974,072	199.17	130.9	131.0	131.2	127.8	131.6	2,517,852	129.47	0.60%
2011-08-02	0	200.2	200.0	200.2	199.2	200.8	1,451,149	290,162,899	199.95	130.1	130.0	130.1	129.5	130.5	2,232,444	129.98	-0.89%
2011-08-01	0	202.0	202.0	202.4	201.4	203.6	574,200	116,361,880	202.65	131.3	131.3	131.6	130.9	132.3	883,348	131.73	1.20%
2011-07-29	0	199.6	199.5	199.6	199.5	202.8	447,733	89,793,442	200.55	129.7	129.7	129.7	129.7	131.8	688,791	130.36	-1.29%
2011-07-28	0	202.2	202.0	202.2	199.7	202.4	970,327	194,529,906	200.48	131.4	131.3	131.4	129.8	131.6	1,492,749	130.32	-0.59%
2011-07-27	0	203.4	203.4	203.6	203.2	206.0	158,751	32,477,494	204.58	132.2	132.2	132.3	132.1	133.9	244,222	132.98	-1.07%
2011-07-26	0	205.6	205.4	205.8	203.8	206.4	170,003	34,910,914	205.35	133.6	133.5	133.8	132.5	134.2	261,532	133.49	0.49%
2011-07-25	0	204.6	204.4	204.6	203.4	205.0	304,422	62,193,563	204.30	133.0	132.9	133.0	132.2	133.3	468,322	132.80	-0.68%
2011-07-22	0	206.0	206.0	206.2	205.4	208.0	1,930,935	398,656,588	206.46	133.9	133.9	134.0	133.5	135.2	2,970,546	134.20	3.15%
2011-07-21	0	199.7	199.8	200.2	198.0	202.0	243,078	48,828,338	200.88	129.8	129.9	130.1	128.7	131.3	373,951	130.57	0.81%
2011-07-20	0	198.1	198.0	198.1	197.0	201.2	444,714	88,427,936	198.84	128.8	128.7	128.8	128.1	130.8	684,147	129.25	-1.54%
2011-07-19	0	201.2	201.0	201.2	199.6	201.6	210,753	42,223,914	200.35	130.8	130.7	130.8	129.7	131.0	324,222	130.23	0.00%
2011-07-18	0	201.2	201.0	201.2	199.2	202.0	74,914	15,069,155	201.15	130.8	130.7	130.8	129.5	131.3	115,248	130.75	0.10%
2011-07-15	0	201.0	200.8	201.2	200.0	202.0	192,025	38,612,931	201.08	130.7	130.5	130.8	130.0	131.3	295,411	130.71	0.00%
2011-07-14	0	201.0	200.8	201.2	199.3	202.0	472,150	94,781,779	200.75	130.7	130.5	130.8	129.6	131.3	726,354	130.49	1.36%
2011-07-13	0	198.3	198.2	198.3	196.6	199.2	376,551	74,651,832	198.25	128.9	128.8	128.9	127.8	129.5	579,285	128.87	0.86%
2011-07-12	0	196.6	196.5	196.6	196.0	201.4	775,338	153,480,410	197.95	127.8	127.7	127.8	127.4	130.9	1,192,778	128.67	-2.67%
2011-07-11	0	202.0	201.8	202.0	200.8	203.4	371,338	74,851,094	201.57	131.3	131.2	131.3	130.5	132.2	571,266	131.03	-1.56%
2011-07-08	0	205.2	205.0	205.2	204.2	207.0	354,979	72,842,796	205.20	133.4	133.3	133.4	132.7	134.6	546,099	133.39	-0.19%
2011-07-07	0	205.6	205.2	205.6	204.0	207.0	167,573	34,432,227	205.48	133.6	133.4	133.6	132.6	134.6	257,794	133.56	0.78%
2011-07-06	0	204.0	204.0	204.2	204.0	207.6	694,751	143,464,836	206.50	132.6	132.6	132.7	132.6	134.9	1,068,803	134.23	-1.16%
2011-07-05	0	206.4	206.4	206.6	204.2	206.8	608,133	125,081,117	205.68	134.2	134.2	134.3	132.7	134.4	935,550	133.70	-0.39%
2011-07-04	0	207.2	206.8	207.4	206.6	208.6	2,405,334	499,332,071	207.59	134.7	134.4	134.8	134.3	135.6	3,700,360	134.94	3.19%
2011-06-30	0	200.8	200.8	201.0	200.0	202.0	718,935	144,710,013	201.28	130.5	130.5	130.7	130.0	131.3	1,106,008	130.84	1.26%
2011-06-29	0	198.3	198.0	198.5	196.1	199.2	604,847	119,521,338	197.61	128.9	128.7	129.0	127.5	129.5	930,495	128.45	1.95%
2011-06-28	0	194.5	194.5	194.8	192.2	195.2	602,169	116,779,794	193.93	126.4	126.4	126.6	124.9	126.9	926,375	126.06	2.05%
2011-06-27	0	190.6	190.6	190.7	190.0	192.8	1,262,822	241,032,798	190.87	123.9	123.9	124.0	123.5	125.3	1,942,722	124.07	-1.45%
2011-06-24	0	193.4	193.3	193.5	193.2	195.5	685,806	133,113,492	194.10	125.7	125.7	125.8	125.6	127.1	1,055,042	126.17	-0.21%
2011-06-23	0	193.8	193.8	194.0	193.4	195.6	463,891	89,926,632	193.85	126.0	126.0	126.1	125.7	127.1	713,649	126.01	-1.17%
2011-06-22	0	196.1	195.9	196.2	195.9	199.0	306,106	60,551,126	197.81	127.5	127.3	127.5	127.3	129.4	470,913	128.58	-0.10%
2011-06-21	0	196.3	196.2	196.3	195.5	197.6	633,507	124,483,074	196.50	127.6	127.5	127.6	127.1	128.4	974,586	127.73	0.93%
2011-06-20	0	194.5	194.5	195.2	194.0	197.9	210,013	40,960,479	195.04	126.4	126.4	126.9	126.1	128.6	323,084	126.78	-0.15%
2011-06-17	0	194.8	194.7	194.9	193.8	198.8	474,039	92,505,107	195.14	126.6	126.6	126.7	126.0	129.2	729,261	126.85	-0.56%
2011-06-16	0	195.9	195.7	195.8	195.0	197.9	706,983	138,498,714	195.90	127.3	127.2	127.3	126.8	128.6	1,087,621	127.34	-1.46%
2011-06-15	0	198.8	198.7	198.8	198.7	201.0	139,978	27,930,732	199.54	129.2	129.2	129.2	129.2	130.7	215,342	129.70	-0.15%
2011-06-14	0	199.1	199.0	199.3	197.5	200.4	202,734	40,367,324	199.11	129.4	129.4	129.6	128.4	130.3	311,886	129.43	0.61%
2011-06-13	0	197.9	197.8	197.9	197.0	198.3	792,036	156,437,012	197.51	128.6	128.6	128.6	128.1	128.9	1,218,466	128.39	-0.45%
2011-06-10	0	198.8	198.7	198.9	198.5	200.8	520,357	103,631,519	199.15	129.2	129.2	129.3	129.0	130.5	800,516	129.46	-0.50%
2011-06-09	0	199.8	199.8	199.9	199.0	201.0	374,348	74,788,409	199.78	129.9	129.9	129.9	129.4	130.7	575,896	129.86	0.15%
2011-06-08	0	199.5	199.4	199.6	199.3	202.4	632,567	126,817,696	200.48	129.7	129.6	129.7	129.6	131.6	973,140	130.32	-1.82%
2011-06-07	0	203.2	202.8	203.8	200.4	204.2	982,156	198,822,157	202.43	132.1	131.8	132.5	130.3	132.7	1,510,947	131.59	0.69%
2011-06-03	0	201.8	201.2	202.0	201.2	203.6	376,762	76,182,064	202.20	131.2	130.8	131.3	130.8	132.3	579,610	131.44	-0.39%
2011-06-02	0	202.6	202.6	202.8	200.6	203.6	1,181,410	239,092,077	202.38	131.7	131.7	131.8	130.4	132.3	1,817,478	131.55	-2.69%
2011-06-01	0	208.2	208.2	208.4	207.8	209.0	505,896	105,305,150	208.16	135.3	135.3	135.5	135.1	135.9	778,269	135.31	-0.10%
2011-05-31	0	208.4	208.6	208.8	205.0	208.6	1,439,702	298,373,573	207.25	135.5	135.6	135.7	133.3	135.6	2,214,834	134.72	2.06%
2011-05-30	0	204.2	204.0	204.2	203.4	204.8	229,635	46,795,985	203.78	132.7	132.6	132.7	132.2	133.1	353,270	132.47	-0.20%
2011-05-27	0	204.6	204.2	204.4	202.4	205.4	990,614	202,214,469	204.13	133.0	132.7	132.9	131.6	133.5	1,523,958	132.69	1.19%
2011-05-26	0	202.2	202.4	202.6	201.0	202.6	1,075,920	217,001,748	201.69	131.4	131.6	131.7	130.7	131.7	1,655,193	131.10	2.85%
2011-05-25	0	196.6	196.4	196.6	196.0	198.0	786,503	154,583,582	196.55	127.8	127.7	127.8	127.4	128.7	1,209,954	127.76	-0.81%
2011-05-24	0	198.2	198.1	198.2	197.8	199.2	557,749	110,548,643	198.21	128.8	128.8	128.8	128.6	129.5	858,040	128.84	-0.35%
2011-05-23	0	198.9	198.8	199.1	198.0	202.0	752,671	149,765,574	198.98	129.3	129.2	129.4	128.7	131.3	1,157,907	129.34	-1.83%
2011-05-20	0	202.6	202.6	202.8	199.4	203.4	680,433	137,466,156	202.03	131.7	131.7	131.8	129.6	132.2	1,046,777	131.32	2.17%
2011-05-19	0	198.3	198.3	198.5	197.7	199.3	623,742	123,693,762	198.31	128.9	128.9	129.0	128.5	129.6	959,563	128.91	0.05%
2011-05-18	0	198.2	198.1	198.3	197.6	199.1	516,275	102,415,349	198.37	128.8	128.8	128.9	128.4	129.4	794,236	128.95	-0.50%
2011-05-17	0	199.2	199.2	199.3	197.6	199.9	688,387	136,476,949	198.26	129.5	129.5	129.6	128.4	129.9	1,059,013	128.87	0.05%
2011-05-16	0	199.1	198.8	199.0	198.4	199.8	1,406,387	279,589,878	198.80	129.4	129.2	129.4	129.0	129.9	2,163,583	129.23	-1.34%
2011-05-13	0	201.8	201.8	202.4	200.6	202.8	434,332	87,518,012	201.50	131.2	131.2	131.6	130.4	131.8	668,175	130.98	0.20%
2011-05-12	0	201.4	201.2	201.4	200.0	203.2	585,340	117,906,503	201.43	130.9	130.8	130.9	130.0	132.1	900,486	130.94	-0.59%
2011-05-11	0	202.6	202.6	202.8	202.0	204.6	706,928	143,494,363	202.98	131.7	131.7	131.8	131.3	133.0	1,087,536	131.94	-0.69%
2011-05-09	0	204.0	203.8	204.0	202.8	205.0	606,390	123,689,633	203.98	132.6	132.5	132.6	131.8	133.3	932,869	132.59	0.29%
2011-05-06	0	203.4	203.2	203.6	202.2	205.0	1,828,883	372,487,583	203.67	132.2	132.1	132.3	131.4	133.3	2,813,549	132.39	-1.36%
2011-05-05	0	206.2	206.0	206.2	205.8	208.6	815,212	168,595,581	206.81	134.0	133.9	134.0	133.8	135.6	1,254,120	134.43	-1.90%
2011-05-04	0	210.2	210.0	210.2	209.0	213.0	462,406	97,178,064	210.16	136.6	136.5	136.6	135.9	138.5	711,364	136.61	-1.31%
2011-05-03	0	213.0	213.0	213.2	211.6	214.4	360,058	76,726,264	213.09	138.5	138.5	138.6	137.5	139.4	553,912	138.52	-0.19%
2011-04-29	0	213.4	213.0	213.4	212.4	213.6	799,426	170,239,187	212.95	138.7	138.5	138.7	138.1	138.8	1,229,835	138.42	0.95%
2011-04-28	0	211.4	211.0	211.4	210.2	213.2	1,209,072	256,211,516	211.91	137.4	137.2	137.4	136.6	138.6	1,860,034	137.75	2.03%
2011-04-27	0	207.2	207.0	207.2	206.8	208.4	198,829	41,202,189	207.22	134.7	134.6	134.7	134.4	135.5	305,878	134.70	-0.29%
2011-04-26	0	207.8	207.4	208.0	206.2	210.6	256,618	53,286,055	207.65	135.1	134.8	135.2	134.0	136.9	394,781	134.98	-0.19%
2011-04-21	0	208.2	207.8	208.2	207.0	209.0	379,815	78,964,862	207.90	135.3	135.1	135.3	134.6	135.9	584,307	135.14	0.19%
2011-04-20	0	207.8	207.8	208.0	205.6	208.2	136,446	28,295,876	207.38	135.1	135.1	135.2	133.6	135.3	209,908	134.80	1.27%
2011-04-19	0	205.2	205.0	205.2	204.8	206.4	397,142	81,608,048	205.49	133.4	133.3	133.4	133.1	134.2	610,962	133.57	-0.97%
2011-04-18	0	207.2	207.0	207.2	206.2	209.2	249,754	51,884,190	207.74	134.7	134.6	134.7	134.0	136.0	384,221	135.04	-0.29%
2011-04-15	0	207.8	207.8	208.0	207.4	210.2	201,120	42,037,932	209.02	135.1	135.1	135.2	134.8	136.6	309,403	135.87	-0.19%
2011-04-14	0	208.2	208.0	208.8	207.6	210.2	362,401	75,462,915	208.23	135.3	135.2	135.7	134.9	136.6	557,517	135.36	-0.95%
2011-04-13	0	210.2	210.0	210.2	208.8	210.2	421,703	88,285,121	209.35	136.6	136.5	136.6	135.7	136.6	648,747	136.09	-0.47%
2011-04-12	0	211.2	211.2	211.8	210.0	213.4	419,340	88,497,722	211.04	137.3	137.3	137.7	136.5	138.7	645,112	137.18	-1.40%
2011-04-11	0	214.2	214.0	214.4	211.6	215.8	604,617	129,078,378	213.49	139.2	139.1	139.4	137.5	140.3	930,141	138.77	-0.46%
2011-04-08	0	215.2	215.2	215.4	212.8	215.6	1,464,357	314,012,452	214.44	139.9	139.9	140.0	138.3	140.1	2,252,763	139.39	0.94%
2011-04-07	0	213.2	213.2	213.4	211.2	213.6	1,163,552	247,172,547	212.43	138.6	138.6	138.7	137.3	138.8	1,790,006	138.08	1.14%
2011-04-06	0	210.8	210.8	211.0	209.6	211.8	1,858,551	391,501,947	210.65	137.0	137.0	137.2	136.2	137.7	2,859,191	136.93	1.54%
2011-04-04	0	207.6	207.6	207.8	205.2	208.2	1,566,049	323,233,501	206.40	134.9	134.9	135.1	133.4	135.3	2,409,206	134.17	1.37%
2011-04-01	0	204.8	204.6	205.0	203.6	205.0	343,611	70,246,999	204.44	133.1	133.0	133.3	132.3	133.3	528,610	132.89	-0.49%
2011-03-31	0	205.8	205.6	205.8	203.2	206.8	640,857	131,605,969	205.36	133.8	133.6	133.8	132.1	134.4	985,893	133.49	0.98%
2011-03-30	0	203.8	204.0	204.2	202.2	204.4	626,939	127,671,480	203.64	132.5	132.6	132.7	131.4	132.9	964,482	132.37	1.19%
2011-03-29	0	201.4	201.2	201.4	201.0	203.0	203,945	41,176,409	201.90	130.9	130.8	130.9	130.7	132.0	313,749	131.24	-0.79%
2011-03-28	0	203.0	202.6	202.8	200.8	203.4	386,386	77,856,295	201.50	132.0	131.7	131.8	130.5	132.2	594,415	130.98	-0.59%
2011-03-25	0	204.2	204.0	204.6	202.6	204.4	325,260	66,208,211	203.55	132.7	132.6	133.0	131.7	132.9	500,379	132.32	1.59%
2011-03-24	0	201.0	200.8	201.0	200.6	202.6	462,508	93,122,764	201.34	130.7	130.5	130.7	130.4	131.7	711,521	130.88	-1.08%
2011-03-23	0	203.2	203.4	204.2	202.4	205.0	403,943	82,107,411	203.26	132.1	132.2	132.7	131.6	133.3	621,425	132.13	-0.59%
2011-03-22	0	204.4	204.2	204.4	203.6	205.6	567,571	116,077,120	204.52	132.9	132.7	132.9	132.3	133.6	873,150	132.94	0.49%
2011-03-21	0	203.4	203.4	203.6	199.4	203.6	1,043,487	211,382,838	202.57	132.2	132.2	132.3	129.6	132.3	1,605,298	131.68	2.94%
2011-03-18	0	197.6	197.5	197.6	196.6	198.8	876,870	173,459,604	197.82	128.4	128.4	128.4	127.8	129.2	1,348,975	128.59	2.28%
2011-03-17	0	193.2	193.2	193.4	191.4	194.1	2,129,175	409,742,417	192.44	125.6	125.6	125.7	124.4	126.2	3,275,518	125.09	-3.11%
2011-03-16	0	199.4	198.9	199.0	197.1	199.6	861,006	170,667,244	198.22	129.6	129.3	129.4	128.1	129.7	1,324,570	128.85	0.30%
2011-03-15	0	198.8	198.7	198.8	197.9	201.4	1,685,392	335,141,600	198.85	129.2	129.2	129.2	128.6	130.9	2,592,803	129.26	-1.00%
2011-03-14	0	200.8	200.6	200.8	199.7	202.6	1,405,852	281,983,168	200.58	130.5	130.4	130.5	129.8	131.7	2,162,760	130.38	-0.69%
2011-03-11	0	202.2	202.0	202.2	202.0	205.0	2,062,025	418,770,183	203.09	131.4	131.3	131.4	131.3	133.3	3,172,215	132.01	-1.46%
2011-03-10	0	205.2	204.8	205.0	205.0	207.2	1,607,147	331,468,742	206.25	133.4	133.1	133.3	133.3	134.7	2,472,431	134.07	-2.10%
2011-03-09	0	209.6	209.4	209.6	208.4	210.0	711,379	148,955,419	209.39	136.2	136.1	136.2	135.5	136.5	1,094,384	136.11	-0.65%
2011-03-08	0	214.6	214.4	214.6	213.0	216.2	526,894	113,234,502	214.91	137.1	137.0	137.1	136.1	138.2	824,494	137.34	-0.19%
2011-03-07	0	215.0	214.2	215.0	213.8	215.8	624,351	134,250,445	215.02	137.4	136.9	137.4	136.6	137.9	976,996	137.41	-0.46%
2011-03-04	0	216.0	216.2	216.6	215.4	217.2	1,383,751	298,946,742	216.04	138.0	138.2	138.4	137.7	138.8	2,165,320	138.06	0.56%
2011-03-03	0	214.8	214.8	215.0	212.0	215.6	2,732,357	585,194,685	214.17	137.3	137.3	137.4	135.5	137.8	4,275,644	136.87	4.37%
2011-03-02	0	205.8	206.0	206.2	203.2	209.0	1,073,287	220,643,246	205.58	131.5	131.6	131.8	129.9	133.6	1,679,500	131.37	-0.39%
2011-03-01	0	206.6	206.6	207.0	205.2	209.8	657,731	136,127,081	206.96	132.0	132.0	132.3	131.1	134.1	1,029,230	132.26	0.49%
2011-02-28	0	205.6	205.6	205.8	203.6	206.0	244,210	50,037,127	204.89	131.4	131.4	131.5	130.1	131.6	382,144	130.94	0.88%
2011-02-25	0	203.8	203.6	203.8	202.4	204.0	731,114	148,759,395	203.47	130.2	130.1	130.2	129.3	130.4	1,144,061	130.03	0.59%
2011-02-24	0	202.6	202.6	202.8	202.4	205.2	894,181	182,387,908	203.97	129.5	129.5	129.6	129.3	131.1	1,399,231	130.35	-1.46%
2011-02-23	0	205.6	205.4	205.8	202.6	205.8	390,774	80,197,337	205.23	131.4	131.3	131.5	129.5	131.5	611,491	131.15	1.08%
2011-02-22	0	203.4	203.2	203.4	203.2	205.8	1,097,334	223,829,981	203.98	130.0	129.9	130.0	129.9	131.5	1,717,129	130.35	-2.31%
2011-02-21	0	208.2	208.2	208.6	207.8	211.2	941,763	196,681,179	208.84	133.1	133.1	133.3	132.8	135.0	1,473,688	133.46	-2.35%
2011-02-18	0	213.2	213.2	213.4	212.2	213.8	440,011	93,690,358	212.93	136.2	136.2	136.4	135.6	136.6	688,538	136.07	0.85%
2011-02-17	0	211.4	210.8	211.0	210.6	212.0	428,493	90,494,121	211.19	135.1	134.7	134.8	134.6	135.5	670,514	134.96	0.00%
2011-02-16	0	211.4	211.4	211.6	210.0	211.8	518,311	109,398,775	211.07	135.1	135.1	135.2	134.2	135.4	811,063	134.88	0.76%
2011-02-15	0	209.8	209.4	209.6	209.4	211.2	921,222	193,626,549	210.18	134.1	133.8	133.9	133.8	135.0	1,441,546	134.32	0.77%
2011-02-14	0	208.2	208.4	208.8	207.0	208.8	509,392	106,033,391	208.16	133.1	133.2	133.4	132.3	133.4	797,106	133.02	1.07%
2011-02-11	0	206.0	206.0	206.4	204.0	206.4	513,497	105,327,338	205.12	131.6	131.6	131.9	130.4	131.9	803,530	131.08	0.19%
2011-02-10	0	205.6	205.6	205.8	204.8	207.6	747,900	153,949,865	205.84	131.4	131.4	131.5	130.9	132.7	1,170,328	131.54	-1.44%
2011-02-09	0	208.6	208.6	208.8	207.2	211.0	563,626	117,333,880	208.18	133.3	133.3	133.4	132.4	134.8	881,973	133.04	-1.32%
2011-02-08	0	211.4	211.4	211.6	210.2	213.0	521,825	110,466,748	211.69	135.1	135.1	135.2	134.3	136.1	816,562	135.28	0.38%
2011-02-07	0	210.6	210.6	211.0	210.2	212.8	523,921	110,656,507	211.21	134.6	134.6	134.8	134.3	136.0	819,841	134.97	0.10%
2011-02-02	0	210.4	210.4	210.6	209.2	211.2	996,649	209,546,350	210.25	134.5	134.5	134.6	133.7	135.0	1,559,575	134.36	2.53%
2011-02-01	0	205.2	205.2	205.6	202.2	205.6	483,947	98,656,653	203.86	131.1	131.1	131.4	129.2	131.4	757,289	130.28	2.09%
2011-01-31	0	201.0	200.6	201.0	199.5	201.4	1,564,143	313,213,982	200.25	128.4	128.2	128.4	127.5	128.7	2,447,600	127.97	-1.57%
2011-01-28	0	204.2	204.0	204.2	203.8	205.4	863,787	176,642,124	204.50	130.5	130.4	130.5	130.2	131.3	1,351,670	130.68	-0.87%
2011-01-27	0	206.0	205.8	206.0	205.0	207.6	387,249	79,981,310	206.54	131.6	131.5	131.6	131.0	132.7	605,975	131.99	0.88%
2011-01-26	0	204.2	204.2	204.4	203.2	206.0	2,086,313	425,963,361	204.17	130.5	130.5	130.6	129.9	131.6	3,264,702	130.48	-2.02%
2011-01-25	0	208.4	208.0	208.2	208.0	208.8	1,307,522	272,392,146	208.33	133.2	132.9	133.1	132.9	133.4	2,046,035	133.13	-0.10%
2011-01-24	0	208.6	208.4	208.6	208.0	210.6	1,385,867	289,410,730	208.83	133.3	133.2	133.3	132.9	134.6	2,168,631	133.45	-2.07%
2011-01-21	0	213.0	212.8	213.0	212.0	213.8	672,876	143,281,334	212.94	136.1	136.0	136.1	135.5	136.6	1,052,929	136.08	0.38%
2011-01-20	0	212.2	211.8	212.0	211.8	214.6	1,458,263	310,233,304	212.74	135.6	135.4	135.5	135.4	137.1	2,281,917	135.95	-2.21%
2011-01-19	0	217.0	217.2	217.4	213.4	218.0	1,254,559	270,664,870	215.75	138.7	138.8	138.9	136.4	139.3	1,963,158	137.87	2.36%
2011-01-18	0	212.0	211.6	212.2	211.0	213.2	491,718	104,407,812	212.33	135.5	135.2	135.6	134.8	136.2	769,450	135.69	0.28%
2011-01-17	0	211.4	211.2	211.4	211.0	213.0	458,255	96,994,047	211.66	135.1	135.0	135.1	134.8	136.1	717,086	135.26	-0.66%
2011-01-14	0	212.8	212.6	212.8	212.2	213.4	505,438	107,580,300	212.85	136.0	135.9	136.0	135.6	136.4	790,919	136.02	0.28%
2011-01-13	0	212.2	211.8	212.0	211.2	214.8	1,429,264	303,587,168	212.41	135.6	135.4	135.5	135.0	137.3	2,236,539	135.74	1.53%
2011-01-12	0	209.0	208.8	209.0	207.0	209.8	1,510,949	314,002,196	207.82	133.6	133.4	133.6	132.3	134.1	2,364,361	132.81	-0.19%
2011-01-11	0	209.4	209.2	209.4	208.6	210.2	602,540	126,118,403	209.31	133.8	133.7	133.8	133.3	134.3	942,866	133.76	-0.29%
2011-01-10	0	210.0	209.8	210.0	209.6	212.0	943,975	198,545,593	210.33	134.2	134.1	134.2	133.9	135.5	1,477,150	134.41	-0.94%
2011-01-07	0	212.0	211.8	212.0	211.8	214.2	942,636	200,456,440	212.66	135.5	135.4	135.5	135.4	136.9	1,475,055	135.90	-0.84%
2011-01-06	0	213.8	213.4	213.6	212.6	214.4	942,209	201,238,973	213.58	136.6	136.4	136.5	135.9	137.0	1,474,386	136.49	-0.28%
2011-01-05	0	214.4	214.4	214.6	212.2	215.0	971,730	207,570,313	213.61	137.0	137.0	137.1	135.6	137.4	1,520,581	136.51	0.66%
2011-01-04	0	213.0	212.4	212.6	212.6	214.4	785,556	167,779,263	213.58	136.1	135.7	135.9	135.9	137.0	1,229,253	136.49	-0.47%
2011-01-03	0	214.0	213.8	214.0	210.6	214.4	628,120	133,820,450	213.05	136.8	136.6	136.8	134.6	137.0	982,894	136.15	1.04%
2010-12-31	0	211.8	211.6	211.8	211.2	212.6	210,143	44,558,688	212.04	135.4	135.2	135.4	135.0	135.9	328,836	135.50	-0.47%
2010-12-30	0	212.8	212.6	212.8	212.0	213.0	153,793	32,701,867	212.64	136.0	135.9	136.0	135.5	136.1	240,658	135.89	0.09%
2010-12-29	0	212.6	211.8	212.6	211.2	213.8	236,552	50,157,945	212.04	135.9	135.4	135.9	135.0	136.6	370,161	135.50	-0.19%
2010-12-28	0	213.0	212.6	213.0	210.6	213.2	153,657	32,658,150	212.54	136.1	135.9	136.1	134.6	136.2	240,445	135.82	0.28%
2010-12-24	0	212.4	212.4	212.6	211.2	214.6	128,009	27,212,690	212.58	135.7	135.7	135.9	135.0	137.1	200,311	135.85	0.28%
2010-12-23	0	211.8	211.6	211.8	211.0	213.8	185,248	39,374,185	212.55	135.4	135.2	135.4	134.8	136.6	289,880	135.83	-0.09%
2010-12-22	0	212.0	212.0	212.2	211.4	214.2	307,078	65,442,159	213.11	135.5	135.5	135.6	135.1	136.9	480,521	136.19	-1.30%
2010-12-21	0	214.8	214.6	215.0	212.4	215.2	444,600	95,291,366	214.33	137.3	137.1	137.4	135.7	137.5	695,718	136.97	2.29%
2010-12-20	0	210.0	209.8	210.0	209.0	211.0	552,676	116,088,296	210.05	134.2	134.1	134.2	133.6	134.8	864,838	134.23	-1.69%
2010-12-17	0	213.6	213.4	213.6	213.0	214.0	244,409	52,186,549	213.52	136.5	136.4	136.5	136.1	136.8	382,456	136.45	0.85%
2010-12-16	0	211.8	211.4	211.8	211.0	213.6	1,327,860	282,208,429	212.53	135.4	135.1	135.4	134.8	136.5	2,077,860	135.82	-0.56%
2010-12-15	0	213.0	213.0	213.2	212.8	216.0	1,398,834	299,393,714	214.03	136.1	136.1	136.2	136.0	138.0	2,188,922	136.78	-2.11%
2010-12-14	0	217.6	217.2	217.4	217.2	219.0	391,222	85,393,065	218.27	139.1	138.8	138.9	138.8	140.0	612,192	139.49	0.09%
2010-12-13	0	217.4	217.0	217.2	217.0	220.0	1,361,481	296,813,829	218.01	138.9	138.7	138.8	138.7	140.6	2,130,471	139.32	-2.07%
2010-12-10	0	222.0	221.8	222.0	220.0	223.0	1,065,112	236,045,363	221.62	141.9	141.7	141.9	140.6	142.5	1,666,707	141.62	-2.89%
2010-12-09	0	228.6	228.4	228.6	228.2	231.0	1,617,942	371,914,985	229.87	146.1	146.0	146.1	145.8	147.6	2,531,786	146.90	2.79%
2010-12-08	0	222.4	222.0	222.4	220.8	225.0	342,190	76,157,126	222.56	142.1	141.9	142.1	141.1	143.8	535,465	142.23	-0.63%
2010-12-07	0	223.8	223.8	224.0	221.8	224.8	415,285	92,688,382	223.19	143.0	143.0	143.1	141.7	143.7	649,846	142.63	-0.44%
2010-12-06	0	224.8	224.8	225.2	224.6	226.8	305,726	68,947,816	225.52	143.7	143.7	143.9	143.5	144.9	478,406	144.12	0.18%
2010-12-03	0	224.4	224.2	224.4	223.2	224.8	567,318	127,106,826	224.05	143.4	143.3	143.4	142.6	143.7	887,750	143.18	1.36%
2010-12-02	0	221.4	221.0	221.4	218.0	221.8	828,356	182,123,984	219.86	141.5	141.2	141.5	139.3	141.7	1,296,227	140.50	3.55%
2010-12-01	0	213.8	213.4	213.6	210.2	213.8	890,169	188,742,963	212.03	136.6	136.4	136.5	134.3	136.6	1,392,953	135.50	0.09%
2010-11-30	0	213.6	213.2	213.4	212.8	215.0	796,828	170,177,324	213.57	136.5	136.2	136.4	136.0	137.4	1,246,891	136.48	-1.29%
2010-11-29	0	216.4	216.4	216.6	213.0	218.0	509,258	109,504,235	215.03	138.3	138.3	138.4	136.1	139.3	796,897	137.41	-0.92%
2010-11-26	0	218.4	218.0	218.8	217.8	222.0	232,602	50,965,422	219.11	139.6	139.3	139.8	139.2	141.9	363,980	140.02	0.28%
2010-11-25	0	217.8	217.6	217.8	217.0	219.8	465,718	101,665,501	218.30	139.2	139.1	139.2	138.7	140.5	728,764	139.50	0.09%
2010-11-24	0	217.6	217.4	217.8	216.0	219.0	775,519	168,871,714	217.75	139.1	138.9	139.2	138.0	140.0	1,213,547	139.16	-0.64%
2010-11-23	0	219.0	219.0	219.2	218.2	222.4	1,105,080	242,608,954	219.54	140.0	140.0	140.1	139.4	142.1	1,729,250	140.30	-2.93%
2010-11-22	0	225.6	225.4	225.6	224.0	226.8	779,501	175,755,831	225.47	144.2	144.0	144.2	143.1	144.9	1,219,778	144.09	-2.08%
2010-11-19	0	230.4	229.6	230.4	227.2	230.4	278,252	63,765,958	229.17	147.2	146.7	147.2	145.2	147.2	435,414	146.45	1.95%
2010-11-18	0	226.0	226.0	226.2	225.6	228.4	441,315	100,092,516	226.81	144.4	144.4	144.6	144.2	146.0	690,578	144.94	0.71%
2010-11-17	0	224.4	224.0	224.2	224.0	226.6	1,135,621	255,655,435	225.12	143.4	143.1	143.3	143.1	144.8	1,777,041	143.87	-3.44%
2010-11-16	0	232.4	232.2	232.8	231.2	235.4	448,775	104,461,211	232.77	148.5	148.4	148.8	147.7	150.4	702,252	148.75	-1.02%
2010-11-15	0	234.8	234.8	235.0	234.4	237.0	443,107	104,618,835	236.10	150.0	150.0	150.2	149.8	151.5	693,382	150.88	1.47%
2010-11-12	0	231.4	231.6	231.8	230.0	235.8	416,721	97,137,687	233.10	147.9	148.0	148.1	147.0	150.7	652,093	148.96	-2.45%
2010-11-11	0	237.2	237.2	237.8	237.2	238.4	185,773	44,117,248	237.48	151.6	151.6	152.0	151.6	152.3	290,701	151.76	-0.34%
2010-11-10	0	238.0	237.6	238.0	235.8	239.6	435,431	103,372,455	237.40	152.1	151.8	152.1	150.7	153.1	681,371	151.71	-1.73%
2010-11-09	0	242.2	242.0	242.2	240.2	243.6	307,954	74,678,983	242.50	154.8	154.7	154.8	153.5	155.7	481,892	154.97	-0.74%
2010-11-08	0	244.0	243.8	244.2	242.2	245.0	474,038	115,510,921	243.67	155.9	155.8	156.1	154.8	156.6	741,784	155.72	0.74%
2010-11-05	0	242.2	242.6	242.8	241.4	244.0	873,862	212,296,284	242.94	154.8	155.0	155.2	154.3	155.9	1,367,436	155.25	3.59%
2010-11-04	0	233.8	233.8	234.0	229.6	233.8	1,001,849	231,762,658	231.33	149.4	149.4	149.5	146.7	149.4	1,567,712	147.83	4.19%
2010-11-03	0	224.4	224.4	224.6	224.0	225.2	236,788	53,204,512	224.69	143.4	143.4	143.5	143.1	143.9	370,530	143.59	0.90%
2010-11-02	0	222.4	222.0	222.4	221.8	224.0	172,050	38,310,657	222.67	142.1	141.9	142.1	141.7	143.1	269,227	142.30	-1.42%
2010-11-01	0	225.6	225.4	225.6	224.0	226.0	395,046	88,980,441	225.24	144.2	144.0	144.2	143.1	144.4	618,175	143.94	0.71%
2010-10-29	0	224.0	224.2	224.4	222.0	224.6	774,148	173,133,663	223.64	143.1	143.3	143.4	141.9	143.5	1,211,401	142.92	1.08%
2010-10-28	0	221.6	221.2	222.0	217.8	222.0	259,058	56,936,722	219.78	141.6	141.4	141.9	139.2	141.9	405,379	140.45	1.00%
2010-10-27	0	219.4	219.2	219.4	217.2	221.4	626,510	136,854,466	218.44	140.2	140.1	140.2	138.8	141.5	980,375	139.59	0.55%
2010-10-26	0	218.2	218.0	218.2	218.0	222.8	973,000	213,883,401	219.82	139.4	139.3	139.4	139.3	142.4	1,522,569	140.48	-2.68%
2010-10-25	0	224.2	224.0	224.6	224.0	226.6	244,201	55,053,854	225.44	143.3	143.1	143.5	143.1	144.8	382,130	144.07	0.09%
2010-10-22	0	224.0	223.8	224.0	222.6	226.8	879,930	197,772,212	224.76	143.1	143.0	143.1	142.3	144.9	1,376,931	143.63	-1.75%
2010-10-21	0	228.0	227.8	228.0	227.6	231.6	874,022	200,924,993	229.89	145.7	145.6	145.7	145.4	148.0	1,367,686	146.91	-0.87%
2010-10-20	0	230.0	229.4	229.6	226.8	231.4	303,385	69,599,912	229.41	147.0	146.6	146.7	144.9	147.9	474,743	146.61	0.00%
2010-10-19	0	230.0	229.6	230.0	227.8	230.2	451,328	103,345,158	228.98	147.0	146.7	147.0	145.6	147.1	706,247	146.33	1.50%
2010-10-18	0	226.6	226.6	227.6	225.0	235.8	1,095,099	249,193,034	227.55	144.8	144.8	145.4	143.8	150.7	1,713,632	145.42	-0.42%
2010-10-15	0	236.4	236.4	236.6	234.2	238.4	964,714	228,294,181	236.64	145.4	145.4	145.5	144.1	146.7	1,568,261	145.57	-0.17%
2010-10-14	0	236.8	236.6	236.8	231.2	237.0	1,079,886	253,135,401	234.41	145.7	145.5	145.7	142.2	145.8	1,755,488	144.20	4.32%
2010-10-13	0	227.0	226.8	227.0	223.0	228.0	1,397,237	315,703,865	225.95	139.6	139.5	139.6	137.2	140.3	2,271,381	138.99	-1.30%
2010-10-12	0	230.0	229.6	230.0	228.0	231.0	135,817	31,231,129	229.95	141.5	141.2	141.5	140.3	142.1	220,787	141.45	0.44%
2010-10-11	0	229.0	228.8	229.0	228.2	229.4	389,494	89,115,299	228.80	140.9	140.7	140.9	140.4	141.1	633,170	140.74	0.62%
2010-10-08	0	227.6	227.4	227.8	226.4	233.0	243,086	55,567,579	228.59	140.0	139.9	140.1	139.3	143.3	395,166	140.62	-0.96%
2010-10-07	0	229.8	229.4	230.0	228.2	233.0	192,586	44,276,670	229.91	141.4	141.1	141.5	140.4	143.3	313,072	141.43	-1.37%
2010-10-06	0	233.0	232.6	232.8	232.0	235.2	744,816	173,744,718	233.27	143.3	143.1	143.2	142.7	144.7	1,210,790	143.50	2.19%
2010-10-05	0	228.0	227.4	228.6	225.8	229.6	440,819	100,345,730	227.63	140.3	139.9	140.6	138.9	141.2	716,606	140.03	1.33%
2010-10-04	0	225.0	225.0	225.2	224.0	228.4	1,149,830	260,615,535	226.66	138.4	138.4	138.5	137.8	140.5	1,869,190	139.43	-2.00%
2010-09-30	0	229.6	229.4	230.0	226.2	230.4	359,913	82,350,545	228.81	141.2	141.1	141.5	139.1	141.7	585,083	140.75	-0.61%
2010-09-29	0	231.0	230.6	232.0	230.4	234.0	271,490	63,107,263	232.45	142.1	141.9	142.7	141.7	143.9	441,340	142.99	0.00%
2010-09-28	0	231.0	230.0	231.0	229.8	235.8	226,448	52,513,058	231.90	142.1	141.5	142.1	141.4	145.1	368,119	142.65	-1.87%
2010-09-27	0	235.4	235.4	235.8	234.4	238.0	707,237	166,762,816	235.79	144.8	144.8	145.1	144.2	146.4	1,149,701	145.05	4.25%
2010-09-24	0	225.8	225.4	225.8	225.0	227.4	264,591	59,790,416	225.97	138.9	138.7	138.9	138.4	139.9	430,125	139.01	-0.62%
2010-09-22	0	227.2	227.0	227.4	225.2	232.2	410,735	94,269,354	229.51	139.8	139.6	139.9	138.5	142.8	667,700	141.19	-1.39%
2010-09-21	0	230.4	230.2	230.8	227.2	232.4	271,979	62,442,126	229.58	141.7	141.6	142.0	139.8	143.0	442,135	141.23	0.44%
2010-09-20	0	229.4	229.2	229.4	228.6	233.4	152,386	35,160,968	230.74	141.1	141.0	141.1	140.6	143.6	247,722	141.94	-2.38%
2010-09-17	0	235.0	234.8	235.2	230.2	235.2	327,127	76,557,243	234.03	144.6	144.4	144.7	141.6	144.7	531,785	143.96	1.29%
2010-09-16	0	232.0	231.2	232.0	231.0	233.0	496,748	115,321,268	232.15	142.7	142.2	142.7	142.1	143.3	807,525	142.81	0.00%
2010-09-15	0	232.0	231.4	232.0	230.6	233.0	326,150	75,643,077	231.93	142.7	142.3	142.7	141.9	143.3	530,197	142.67	1.31%
2010-09-14	0	229.0	228.2	229.0	225.8	229.4	115,716	26,339,794	227.62	140.9	140.4	140.9	138.9	141.1	188,111	140.02	0.53%
2010-09-13	0	227.8	227.8	228.0	223.0	230.6	403,087	92,507,292	229.50	140.1	140.1	140.3	137.2	141.9	655,268	141.17	-0.52%
2010-09-10	0	229.0	229.2	229.4	226.8	229.4	663,565	151,230,469	227.91	140.9	141.0	141.1	139.5	141.1	1,078,707	140.20	2.23%
2010-09-09	0	224.0	224.0	224.6	222.8	225.2	356,701	79,975,182	224.21	137.8	137.8	138.2	137.1	138.5	579,861	137.92	1.63%
2010-09-08	0	220.4	220.2	221.2	218.4	222.0	166,404	36,590,126	219.89	135.6	135.5	136.1	134.3	136.6	270,510	135.26	-0.09%
2010-09-07	0	220.6	220.2	220.8	219.8	223.6	191,092	42,264,634	221.17	135.7	135.5	135.8	135.2	137.5	310,644	136.06	-0.99%
2010-09-06	0	222.8	222.6	223.0	221.0	225.4	755,377	168,813,735	223.48	137.1	136.9	137.2	135.9	138.7	1,227,958	137.48	1.46%
2010-09-03	0	219.6	219.4	220.0	218.4	220.0	334,152	73,259,305	219.24	135.1	135.0	135.3	134.3	135.3	543,205	134.86	0.64%
2010-09-02	0	218.2	218.2	218.4	216.0	218.8	1,106,279	240,539,202	217.43	134.2	134.2	134.3	132.9	134.6	1,798,393	133.75	3.90%
2010-09-01	0	210.0	210.0	210.2	207.0	211.6	449,660	94,133,277	209.34	129.2	129.2	129.3	127.3	130.2	730,978	128.78	2.14%
2010-08-31	0	205.6	205.6	206.0	204.6	208.2	271,824	55,929,024	205.75	126.5	126.5	126.7	125.9	128.1	441,883	126.57	-2.28%
2010-08-30	0	210.4	210.0	210.4	207.8	210.4	396,484	83,157,653	209.74	129.4	129.2	129.4	127.8	129.4	644,534	129.02	2.14%
2010-08-27	0	206.0	205.8	206.0	204.2	206.4	179,589	36,936,678	205.67	126.7	126.6	126.7	125.6	127.0	291,944	126.52	0.00%
2010-08-26	0	206.0	205.8	206.0	201.8	206.0	568,123	115,506,527	203.31	126.7	126.6	126.7	124.1	126.7	923,554	125.07	0.88%
2010-08-25	0	204.2	204.2	204.4	201.4	206.8	271,350	55,173,800	203.33	125.6	125.6	125.7	123.9	127.2	441,113	125.08	0.59%
2010-08-24	0	203.0	202.8	203.0	202.8	207.0	643,300	131,485,320	204.39	124.9	124.8	124.9	124.8	127.3	1,045,763	125.73	-2.22%
2010-08-23	0	207.6	207.6	207.8	206.4	208.0	297,031	61,499,637	207.05	127.7	127.7	127.8	127.0	128.0	482,860	127.37	-0.67%
2010-08-20	0	209.0	208.6	208.8	208.0	210.2	315,747	65,873,298	208.63	128.6	128.3	128.4	128.0	129.3	513,286	128.34	-1.23%
2010-08-19	0	211.6	211.2	211.6	210.0	214.2	405,431	86,022,655	212.18	130.2	129.9	130.2	129.2	131.8	659,078	130.52	0.38%
2010-08-18	0	210.8	211.0	211.4	210.8	215.2	421,823	89,799,284	212.88	129.7	129.8	130.0	129.7	132.4	685,725	130.96	0.09%
2010-08-17	0	210.6	210.0	210.6	207.8	210.8	215,831	45,295,153	209.86	129.6	129.2	129.6	127.8	129.7	350,860	129.10	1.15%
2010-08-16	0	208.2	208.0	208.2	207.0	211.0	492,700	102,752,800	208.55	128.1	128.0	128.1	127.3	129.8	800,944	128.29	-1.42%
2010-08-13	0	211.2	211.0	211.2	211.0	215.8	528,373	112,544,701	213.00	129.9	129.8	129.9	129.8	132.7	858,935	131.03	-1.31%
2010-08-12	0	214.0	213.8	214.0	202.0	214.8	901,674	192,086,782	213.03	131.6	131.5	131.6	124.3	132.1	1,465,782	131.05	-2.82%
2010-08-11	0	220.2	220.0	220.6	220.0	224.6	364,062	80,616,651	221.44	135.5	135.3	135.7	135.3	138.2	591,828	136.22	-1.16%
2010-08-10	0	224.6	224.6	224.8	224.0	227.0	310,311	69,817,454	224.99	137.0	137.0	137.2	136.7	138.5	508,550	137.29	-0.88%
2010-08-09	0	226.6	226.6	227.4	225.2	228.0	382,291	86,699,571	226.79	138.3	138.3	138.8	137.4	139.1	626,514	138.38	0.35%
2010-08-06	0	225.8	225.6	225.8	220.6	226.0	317,177	71,036,162	223.96	137.8	137.7	137.8	134.6	137.9	519,802	136.66	1.80%
2010-08-05	0	221.8	221.8	222.0	220.2	223.6	993,999	222,164,339	223.51	135.3	135.3	135.5	134.4	136.4	1,629,005	136.38	-1.42%
2010-08-04	0	225.0	225.0	225.2	223.6	235.0	1,224,575	282,153,582	230.41	137.3	137.3	137.4	136.4	143.4	2,006,882	140.59	-1.75%
2010-08-03	0	229.0	229.0	229.6	226.2	231.0	462,955	106,114,855	229.21	139.7	139.7	140.1	138.0	141.0	758,709	139.86	-0.09%
2010-08-02	0	229.2	229.0	229.4	225.8	229.6	796,804	181,421,536	227.69	139.9	139.7	140.0	137.8	140.1	1,305,834	138.93	1.33%
2010-07-30	0	226.2	226.2	226.4	225.0	227.0	182,966	41,369,060	226.10	138.0	138.0	138.1	137.3	138.5	299,852	137.96	-0.35%
2010-07-29	0	227.0	227.0	227.6	224.0	228.0	415,229	93,996,428	226.37	138.5	138.5	138.9	136.7	139.1	680,494	138.13	-2.16%
2010-07-28	0	232.0	232.0	232.4	227.6	233.0	999,091	229,805,223	230.01	141.6	141.6	141.8	138.9	142.2	1,637,350	140.35	3.29%
2010-07-27	0	224.6	224.6	224.8	220.2	225.6	1,369,874	304,131,938	222.01	137.0	137.0	137.2	134.4	137.7	2,245,003	135.47	3.03%
2010-07-26	0	218.0	218.6	218.8	217.2	219.8	819,967	179,045,802	218.36	133.0	133.4	133.5	132.5	134.1	1,343,794	133.24	1.21%
2010-07-23	0	215.4	215.2	215.6	214.6	216.4	1,321,451	284,966,746	215.65	131.4	131.3	131.6	130.9	132.0	2,165,646	131.59	2.77%
2010-07-22	0	209.6	209.4	209.8	207.0	210.0	240,566	50,261,477	208.93	127.9	127.8	128.0	126.3	128.1	394,249	127.49	0.10%
2010-07-21	0	209.4	209.4	209.6	207.0	209.8	345,448	72,198,982	209.00	127.8	127.8	127.9	126.3	128.0	566,134	127.53	1.45%
2010-07-20	0	206.4	206.2	207.0	206.0	208.6	349,597	72,611,943	207.70	125.9	125.8	126.3	125.7	127.3	572,933	126.74	0.88%
2010-07-19	0	204.6	204.6	204.8	202.2	205.0	443,884	90,464,758	203.80	124.8	124.8	125.0	123.4	125.1	727,455	124.36	-2.20%
2010-07-16	0	209.2	209.0	209.2	208.0	209.6	535,581	111,873,059	208.88	127.7	127.5	127.7	126.9	127.9	877,731	127.46	0.87%
2010-07-15	0	207.4	207.4	207.8	207.4	209.6	1,366,013	284,842,594	208.52	126.6	126.6	126.8	126.6	127.9	2,238,676	127.24	0.19%
2010-07-14	0	207.0	207.0	207.6	205.6	208.0	1,897,002	391,936,861	206.61	126.3	126.3	126.7	125.5	126.9	3,108,882	126.07	2.99%
2010-07-13	0	201.0	201.0	201.2	199.9	202.0	342,883	68,949,201	201.09	122.6	122.6	122.8	122.0	123.3	561,930	122.70	0.75%
2010-07-12	0	199.5	199.4	199.5	197.8	201.8	206,572	41,226,610	199.58	121.7	121.7	121.7	120.7	123.1	338,538	121.78	-0.65%
2010-07-09	0	200.8	200.2	200.8	199.2	201.2	312,247	62,535,938	200.28	122.5	122.2	122.5	121.5	122.8	511,723	122.21	-0.59%
2010-07-08	0	202.0	202.0	202.2	199.7	204.0	1,180,386	237,794,710	201.46	123.3	123.3	123.4	121.9	124.5	1,934,463	122.93	4.50%
2010-07-07	0	193.3	193.3	193.5	191.8	194.3	242,392	46,854,446	193.30	117.9	117.9	118.1	117.0	118.6	397,242	117.95	0.21%
2010-07-06	0	192.9	192.9	193.3	189.4	193.3	229,152	44,044,989	192.21	117.7	117.7	117.9	115.6	117.9	375,543	117.28	2.06%
2010-07-05	0	189.0	189.0	189.2	189.0	192.9	227,459	43,382,345	190.73	115.3	115.3	115.4	115.3	117.7	372,769	116.38	-0.58%
2010-07-02	0	190.1	190.0	190.8	189.8	192.8	1,242,877	237,727,642	191.27	116.0	115.9	116.4	115.8	117.6	2,036,876	116.71	-2.61%
2010-06-30	0	195.2	195.3	195.4	193.9	197.0	692,570	135,189,375	195.20	119.1	119.2	119.2	118.3	120.2	1,135,011	119.11	-0.96%
2010-06-29	0	197.1	196.4	197.0	196.3	202.2	751,107	148,968,195	198.33	120.3	119.8	120.2	119.8	123.4	1,230,944	121.02	-0.95%
2010-06-28	0	199.0	199.0	199.2	198.2	206.2	681,488	138,060,081	202.59	121.4	121.4	121.5	120.9	125.8	1,116,849	123.62	-2.64%
2010-06-25	0	204.4	203.8	204.0	200.6	204.8	663,737	134,180,049	202.16	124.7	124.4	124.5	122.4	125.0	1,087,758	123.35	1.39%
2010-06-24	0	201.6	201.6	202.2	201.2	206.4	268,759	54,871,511	204.17	123.0	123.0	123.4	122.8	125.9	440,453	124.58	-1.85%
2010-06-23	0	205.4	204.6	205.6	201.6	205.6	478,326	97,176,399	203.16	125.3	124.8	125.5	123.0	125.5	783,899	123.97	0.39%
2010-06-22	0	204.6	203.8	204.6	202.0	206.6	384,150	78,194,927	203.55	124.8	124.4	124.8	123.3	126.1	629,560	124.21	-0.87%
2010-06-21	0	206.4	206.4	206.6	202.0	208.2	1,244,838	257,169,521	206.59	125.9	125.9	126.1	123.3	127.0	2,040,090	126.06	2.18%
2010-06-18	0	202.0	201.6	201.8	199.3	203.0	2,034,536	408,857,108	200.96	123.3	123.0	123.1	121.6	123.9	3,334,278	122.62	3.80%
2010-06-17	0	194.6	194.5	194.6	194.0	196.0	1,820,586	354,682,397	194.82	118.7	118.7	118.7	118.4	119.6	2,983,648	118.88	4.06%
2010-06-15	0	187.0	186.5	186.9	186.0	187.8	413,433	77,352,726	187.10	114.1	113.8	114.0	113.5	114.6	677,550	114.17	0.48%
2010-06-14	0	186.1	186.1	186.2	185.3	187.3	373,989	69,614,230	186.14	113.6	113.6	113.6	113.1	114.3	612,908	113.58	0.00%
2010-06-11	0	186.1	185.6	185.7	185.5	187.8	1,613,810	301,417,538	186.77	113.6	113.3	113.3	113.2	114.6	2,644,775	113.97	2.42%
2010-06-10	0	181.7	181.4	182.0	180.8	182.7	406,840	73,977,865	181.84	110.9	110.7	111.1	110.3	111.5	666,745	110.95	0.44%
2010-06-09	0	180.9	180.9	181.0	180.0	182.6	1,264,750	228,656,215	180.79	110.4	110.4	110.4	109.8	111.4	2,072,722	110.32	-1.36%
2010-06-08	0	183.4	183.0	183.6	182.6	184.8	455,222	83,538,271	183.51	111.9	111.7	112.0	111.4	112.8	746,036	111.98	0.44%
2010-06-07	0	182.6	182.5	182.6	180.8	183.4	1,667,687	305,588,951	183.24	111.4	111.4	111.4	110.3	111.9	2,733,071	111.81	-4.25%
2010-06-04	0	190.7	190.6	190.7	189.8	192.0	172,510	32,891,945	190.67	116.4	116.3	116.4	115.8	117.2	282,716	116.34	-0.42%
2010-06-03	0	191.5	191.5	192.0	190.0	192.5	1,120,958	214,742,608	191.57	116.9	116.9	117.2	115.9	117.5	1,837,070	116.89	1.86%
2010-06-02	0	188.0	187.9	188.0	185.5	190.0	1,357,746	255,411,227	188.11	114.7	114.7	114.7	113.2	115.9	2,225,128	114.78	3.52%
2010-06-01	0	181.6	181.6	182.0	181.0	184.4	464,083	84,736,256	182.59	110.8	110.8	111.1	110.4	112.5	760,558	111.41	-1.04%
2010-05-31	0	183.5	183.6	184.0	183.0	187.4	745,000	137,330,920	184.34	112.0	112.0	112.3	111.7	114.3	1,220,935	112.48	-1.08%
2010-05-28	0	185.5	185.9	186.0	184.4	190.4	1,353,132	253,998,701	187.71	113.2	113.4	113.5	112.5	116.2	2,217,566	114.54	1.15%
2010-05-27	0	183.4	183.3	183.5	178.9	185.4	723,126	132,686,930	183.49	111.9	111.8	112.0	109.2	113.1	1,185,087	111.96	1.44%
2010-05-26	0	180.8	181.0	181.2	179.0	181.2	436,671	78,701,451	180.23	110.3	110.4	110.6	109.2	110.6	715,634	109.97	1.86%
2010-05-25	0	177.5	177.4	177.5	176.4	183.2	1,378,155	247,340,864	179.47	108.3	108.2	108.3	107.6	111.8	2,258,575	109.51	-4.16%
2010-05-24	0	185.2	184.9	185.6	184.0	186.1	786,573	145,833,725	185.40	113.0	112.8	113.3	112.3	113.6	1,289,067	113.13	-1.49%
2010-05-20	0	188.0	187.5	187.7	185.1	189.8	669,105	125,449,548	187.49	114.7	114.4	114.5	112.9	115.8	1,096,556	114.40	0.53%
2010-05-19	0	187.0	187.0	187.3	185.9	189.0	1,015,849	189,969,336	187.01	114.1	114.1	114.3	113.4	115.3	1,664,813	114.11	-2.86%
2010-05-18	0	192.5	192.1	192.5	189.5	193.8	1,340,482	256,337,119	191.23	117.5	117.2	117.5	115.6	118.3	2,196,835	116.68	4.00%
2010-05-17	0	185.1	185.0	185.3	182.8	186.3	2,089,642	384,106,661	183.81	112.9	112.9	113.1	111.5	113.7	3,424,588	112.16	-2.58%
2010-05-14	0	190.0	189.8	189.9	188.5	193.9	1,220,995	233,189,815	190.98	115.9	115.8	115.9	115.0	118.3	2,001,015	116.54	-3.60%
2010-05-13	0	197.1	197.1	197.8	196.8	201.8	527,118	104,849,511	198.91	120.3	120.3	120.7	120.1	123.1	863,862	121.37	-0.66%
2010-05-12	0	198.4	198.2	198.6	196.0	199.2	812,854	160,637,741	197.62	121.1	120.9	121.2	119.6	121.5	1,332,137	120.59	0.97%
2010-05-11	0	196.5	196.6	196.7	195.6	201.6	1,943,953	387,036,426	199.10	119.9	120.0	120.0	119.4	123.0	3,185,827	121.49	0.36%
2010-05-10	0	195.8	195.8	195.9	188.1	198.0	2,399,572	460,486,966	191.90	119.5	119.5	119.5	114.8	120.8	3,932,513	117.10	4.20%
2010-05-07	0	187.9	187.9	188.0	184.0	192.0	4,790,521	898,883,483	187.64	114.7	114.7	114.7	112.3	117.2	7,850,895	114.49	-4.76%
2010-05-06	0	197.3	197.2	197.3	195.0	200.0	1,857,466	366,783,577	197.46	120.4	120.3	120.4	119.0	122.0	3,044,088	120.49	-3.38%
2010-05-05	0	204.2	204.0	204.2	203.8	207.0	1,140,297	234,066,720	205.27	124.6	124.5	124.6	124.4	126.3	1,868,764	125.25	-3.22%
2010-05-04	0	211.0	211.0	211.2	210.6	213.4	680,019	143,941,043	211.67	128.7	128.7	128.9	128.5	130.2	1,114,442	129.16	0.57%
2010-05-03	0	209.8	209.4	209.6	208.6	212.4	417,884	87,745,742	209.98	128.0	127.8	127.9	127.3	129.6	684,845	128.13	-2.42%
2010-04-30	0	215.0	214.4	215.4	208.0	216.0	739,998	156,783,634	211.87	131.2	130.8	131.4	126.9	131.8	1,212,738	129.28	4.27%
2010-04-29	0	206.2	206.0	206.2	204.6	207.6	282,006	58,081,591	205.96	125.8	125.7	125.8	124.8	126.7	462,163	125.67	0.59%
2010-04-28	0	205.0	204.8	205.0	204.6	207.0	846,947	174,183,483	205.66	125.1	125.0	125.1	124.8	126.3	1,388,010	125.49	-2.57%
2010-04-27	0	210.4	210.2	210.4	209.6	213.0	503,180	106,688,279	212.03	128.4	128.3	128.4	127.9	130.0	824,631	129.38	-2.77%
2010-04-26	0	216.4	216.6	216.8	213.0	217.4	382,448	82,156,811	214.82	132.0	132.2	132.3	130.0	132.7	626,771	131.08	2.95%
2010-04-23	0	210.2	209.2	210.2	208.2	211.6	698,357	146,361,901	209.58	128.3	127.7	128.3	127.0	129.1	1,144,495	127.88	-1.78%
2010-04-22	0	214.0	213.8	214.0	211.0	215.0	91,632	19,526,033	213.09	130.6	130.5	130.6	128.7	131.2	150,170	130.03	0.28%
2010-04-21	0	213.4	213.4	213.6	213.0	216.0	171,587	36,695,271	213.86	130.2	130.2	130.3	130.0	131.8	281,204	130.49	0.19%
2010-04-20	0	213.0	212.8	213.0	211.6	213.6	260,241	55,100,149	211.73	130.0	129.8	130.0	129.1	130.3	426,493	129.19	1.24%
2010-04-19	0	210.4	210.0	210.6	208.2	212.8	539,776	113,792,692	210.81	128.4	128.1	128.5	127.0	129.8	884,606	128.64	-3.84%
2010-04-16	0	218.8	218.6	219.0	215.8	219.2	343,329	74,655,644	217.45	133.5	133.4	133.6	131.7	133.8	562,661	132.68	0.46%
2010-04-15	0	217.8	217.6	217.8	215.0	218.2	1,774,982	384,423,937	216.58	132.9	132.8	132.9	131.2	133.1	2,908,910	132.15	3.22%
2010-04-14	0	211.0	211.0	211.2	210.6	212.2	237,661	50,216,949	211.30	128.7	128.7	128.9	128.5	129.5	389,488	128.93	-0.19%
2010-04-13	0	211.4	211.4	211.6	210.4	213.6	249,283	52,636,608	211.15	129.0	129.0	129.1	128.4	130.3	408,535	128.84	-1.03%
2010-04-12	0	213.6	213.6	213.8	211.4	214.6	493,899	105,356,479	213.32	130.3	130.3	130.5	129.0	130.9	809,421	130.16	1.33%
2010-04-09	0	210.8	210.6	210.8	209.0	211.8	304,149	64,014,999	210.47	128.6	128.5	128.6	127.5	129.2	498,451	128.43	1.44%
2010-04-08	0	207.8	207.2	207.4	207.4	213.2	474,991	99,409,595	209.29	126.8	126.4	126.6	126.6	130.1	778,434	127.70	-2.53%
2010-04-07	0	213.2	213.2	213.4	211.0	214.8	169,995	36,136,789	212.58	130.1	130.1	130.2	128.7	131.1	278,595	129.71	0.38%
2010-04-01	0	212.4	212.6	212.8	210.6	213.0	488,642	103,589,915	212.00	129.6	129.7	129.8	128.5	130.0	800,806	129.36	1.72%
2010-03-31	0	208.8	208.6	209.0	205.6	209.4	380,988	78,912,061	207.12	127.4	127.3	127.5	125.5	127.8	624,378	126.39	0.48%
2010-03-30	0	207.8	207.6	207.8	207.4	209.6	104,240	21,704,220	208.21	126.8	126.7	126.8	126.6	127.9	170,833	127.05	-0.86%
2010-03-29	0	209.6	209.6	209.8	208.4	212.0	295,106	62,163,546	210.65	127.9	127.9	128.0	127.2	129.4	483,631	128.53	-0.38%
2010-03-26	0	210.4	210.2	210.4	209.4	211.8	674,578	141,977,251	210.47	128.4	128.3	128.4	127.8	129.2	1,105,525	128.43	0.48%
2010-03-25	0	209.4	209.2	209.8	205.8	210.4	399,415	83,122,018	208.11	127.8	127.7	128.0	125.6	128.4	654,577	126.99	0.48%
2010-03-24	0	208.4	207.8	208.4	207.2	209.0	423,758	88,166,180	208.06	127.2	126.8	127.2	126.4	127.5	694,471	126.95	1.46%
2010-03-23	0	205.4	205.2	205.4	205.0	206.6	258,714	53,225,255	205.73	125.3	125.2	125.3	125.1	126.1	423,991	125.53	1.18%
2010-03-22	0	203.0	203.0	203.2	202.6	207.8	410,131	83,902,842	204.58	123.9	123.9	124.0	123.6	126.8	672,139	124.83	-2.40%
2010-03-19	0	208.0	207.8	208.0	207.4	209.4	971,488	202,563,755	208.51	126.9	126.8	126.9	126.6	127.8	1,592,113	127.23	-0.29%
2010-03-18	0	208.6	209.2	209.6	208.0	211.2	886,382	186,028,251	209.87	127.3	127.7	127.9	126.9	128.9	1,452,638	128.06	0.19%
2010-03-17	0	208.2	208.2	208.4	205.8	208.4	1,064,359	220,361,246	207.04	127.0	127.0	127.2	125.6	127.2	1,744,313	126.33	2.56%
2010-03-16	0	203.0	202.6	203.0	201.8	203.4	340,505	69,065,497	202.83	123.9	123.6	123.9	123.1	124.1	558,033	123.77	-0.10%
2010-03-15	0	203.2	203.0	203.4	200.4	203.4	622,924	125,829,089	202.00	124.0	123.9	124.1	122.3	124.1	1,020,872	123.26	0.30%
2010-03-12	0	202.6	202.2	202.4	200.2	203.2	510,276	103,172,198	202.19	123.6	123.4	123.5	122.2	124.0	836,260	123.37	1.10%
2010-03-11	0	200.4	200.4	200.6	199.1	201.2	493,452	98,707,376	200.03	122.3	122.3	122.4	121.5	122.8	808,689	122.06	1.67%
2010-03-10	0	197.1	197.1	197.2	195.1	199.5	739,531	145,480,428	196.72	120.3	120.3	120.3	119.0	121.7	1,211,973	120.04	-1.80%
2010-03-09	0	204.2	204.0	204.4	201.6	207.0	949,689	194,051,751	204.33	122.5	122.4	122.6	120.9	124.2	1,583,358	122.56	-1.16%
2010-03-08	0	206.6	206.6	206.8	205.8	208.0	1,545,131	319,488,705	206.77	123.9	123.9	124.0	123.4	124.8	2,576,102	124.02	3.46%
2010-03-05	0	199.7	199.8	199.9	197.0	202.0	1,948,227	388,691,157	199.51	119.8	119.8	119.9	118.2	121.2	3,248,160	119.67	3.26%
2010-03-04	0	193.4	194.0	194.1	191.3	194.8	2,802,953	540,761,271	192.93	116.0	116.4	116.4	114.7	116.8	4,673,192	115.72	5.68%
2010-03-03	0	183.0	183.0	183.2	181.2	186.0	1,270,503	233,703,015	183.95	109.8	109.8	109.9	108.7	111.6	2,118,232	110.33	1.72%
2010-03-02	0	179.9	179.4	179.5	178.8	180.8	1,840,759	330,943,601	179.79	107.9	107.6	107.7	107.2	108.4	3,068,985	107.83	-3.33%
2010-03-01	0	186.1	186.1	186.2	184.6	186.2	383,489	71,252,459	185.80	111.6	111.6	111.7	110.7	111.7	639,368	111.44	0.92%
2010-02-26	0	184.4	183.8	184.0	183.4	185.4	306,571	56,641,379	184.76	110.6	110.2	110.4	110.0	111.2	511,127	110.82	0.55%
2010-02-25	0	183.4	183.3	183.4	183.0	186.0	292,600	53,737,375	183.65	110.0	109.9	110.0	109.8	111.6	487,834	110.16	-0.60%
2010-02-24	0	184.5	184.3	184.4	184.1	185.8	237,723	43,885,703	184.61	110.7	110.5	110.6	110.4	111.4	396,341	110.73	-1.39%
2010-02-23	0	187.1	187.0	187.1	183.3	188.0	803,056	149,168,242	185.75	112.2	112.2	112.2	109.9	112.8	1,338,886	111.41	2.41%
2010-02-22	0	182.7	182.8	182.9	180.6	182.9	433,901	78,725,866	181.44	109.6	109.6	109.7	108.3	109.7	723,417	108.83	3.34%
2010-02-19	0	176.8	176.7	176.8	176.6	181.5	785,743	139,632,325	177.71	106.0	106.0	106.0	105.9	108.9	1,310,021	106.59	-1.67%
2010-02-18	0	179.8	180.0	180.2	178.6	181.0	125,300	22,523,389	179.76	107.8	108.0	108.1	107.1	108.6	208,905	107.82	-0.61%
2010-02-17	0	180.9	181.2	181.3	178.3	181.2	431,668	77,445,128	179.41	108.5	108.7	108.7	106.9	108.7	719,694	107.61	2.49%
2010-02-12	0	176.5	176.6	176.8	173.8	177.0	338,917	59,430,584	175.35	105.9	105.9	106.0	104.2	106.2	565,056	105.18	-0.17%
2010-02-11	0	176.8	176.3	177.0	175.5	177.0	281,654	49,664,059	176.33	106.0	105.7	106.2	105.3	106.2	469,584	105.76	1.43%
2010-02-10	0	174.3	174.2	174.5	173.2	174.9	473,126	82,371,409	174.10	104.5	104.5	104.7	103.9	104.9	788,814	104.42	2.59%
2010-02-09	0	169.9	169.9	170.0	166.6	170.8	984,558	166,373,308	168.98	101.9	101.9	102.0	99.93	102.4	1,641,493	101.35	-0.93%
2010-02-08	0	171.5	171.4	171.6	171.3	173.8	755,655	130,171,025	172.26	102.9	102.8	102.9	102.7	104.2	1,259,857	103.32	-2.50%
2010-02-05	0	175.9	175.9	176.0	175.2	178.3	1,231,471	217,483,274	176.60	105.5	105.5	105.6	105.1	106.9	2,053,156	105.93	-3.67%
2010-02-04	0	182.6	182.2	183.0	182.1	184.7	354,955	64,811,277	182.59	109.5	109.3	109.8	109.2	110.8	591,795	109.52	-1.93%
2010-02-03	0	186.2	186.2	186.4	184.6	187.0	992,883	184,664,360	185.99	111.7	111.7	111.8	110.7	112.2	1,655,373	111.55	1.64%
2010-02-02	0	183.2	183.2	183.4	182.4	184.9	997,043	182,983,418	183.53	109.9	109.9	110.0	109.4	110.9	1,662,309	110.08	1.95%
2010-02-01	0	179.7	179.4	179.7	178.3	180.6	651,012	116,846,447	179.48	107.8	107.6	107.8	106.9	108.3	1,085,392	107.65	-0.72%
2010-01-29	0	181.0	181.8	182.1	179.5	182.1	786,767	142,331,971	180.91	108.6	109.0	109.2	107.7	109.2	1,311,729	108.51	-3.57%
2010-01-28	0	187.7	188.6	188.8	185.3	188.6	395,503	74,042,511	187.21	112.6	113.1	113.2	111.1	113.1	659,398	112.29	1.96%
2010-01-27	0	184.1	183.8	184.1	183.8	186.6	689,220	127,378,197	184.82	110.4	110.2	110.4	110.2	111.9	1,149,094	110.85	2.33%
2010-01-26	0	179.9	180.0	180.1	179.0	184.0	598,449	107,937,655	180.36	107.9	108.0	108.0	107.4	110.4	997,757	108.18	0.39%
2010-01-25	0	179.2	178.8	179.0	178.0	180.2	781,112	139,950,366	179.17	107.5	107.2	107.4	106.8	108.1	1,302,300	107.46	-1.75%
2010-01-22	0	182.4	182.0	182.4	180.4	183.4	2,561,762	465,698,253	181.79	109.4	109.2	109.4	108.2	110.0	4,271,069	109.04	-4.55%
2010-01-21	0	191.1	191.1	191.2	190.2	193.4	408,766	78,263,749	191.46	114.6	114.6	114.7	114.1	116.0	681,511	114.84	-2.35%
2010-01-20	0	195.7	195.3	195.7	195.0	199.0	117,449	23,118,956	196.84	117.4	117.1	117.4	117.0	119.4	195,816	118.06	-1.31%
2010-01-19	0	198.3	197.7	198.2	197.1	199.1	104,737	20,742,517	198.04	118.9	118.6	118.9	118.2	119.4	174,622	118.79	0.66%
2010-01-18	0	197.0	197.0	197.3	195.1	197.6	323,122	63,396,818	196.20	118.2	118.2	118.3	117.0	118.5	538,722	117.68	0.05%
2010-01-15	0	196.9	197.0	197.1	195.8	197.6	420,553	82,681,323	196.60	118.1	118.2	118.2	117.4	118.5	701,162	117.92	0.20%
2010-01-14	0	196.5	196.5	196.6	194.8	197.0	371,861	72,873,561	195.97	117.9	117.9	117.9	116.8	118.2	619,981	117.54	0.77%
2010-01-13	0	195.0	194.9	195.0	194.0	195.0	530,710	103,323,053	194.69	117.0	116.9	117.0	116.4	117.0	884,820	116.77	-1.76%
2010-01-12	0	198.5	198.2	198.5	197.7	200.4	417,816	83,044,447	198.76	119.1	118.9	119.1	118.6	120.2	696,599	119.21	-2.41%
2010-01-11	0	203.4	203.4	203.6	201.0	204.0	427,014	86,744,779	203.14	122.0	122.0	122.1	120.6	122.4	711,934	121.84	2.21%
2010-01-08	0	199.0	199.0	199.4	198.1	200.0	399,645	79,515,175	198.96	119.4	119.4	119.6	118.8	120.0	666,304	119.34	-0.50%
2010-01-07	0	200.0	199.5	200.0	198.8	202.4	617,077	123,428,512	200.02	120.0	119.7	120.0	119.2	121.4	1,028,815	119.97	-0.70%
2010-01-06	0	201.4	201.4	201.8	199.1	203.0	1,018,541	205,151,105	201.42	120.8	120.8	121.0	119.4	121.8	1,698,151	120.81	0.95%
2010-01-05	0	199.5	199.5	199.7	197.0	199.7	1,153,900	229,664,646	199.03	119.7	119.7	119.8	118.2	119.8	1,923,827	119.38	1.79%
2010-01-04	0	196.0	195.3	196.0	195.0	197.0	405,272	79,458,816	196.06	117.6	117.1	117.6	117.0	118.2	675,685	117.60	0.67%
2009-12-31	0	194.7	194.6	194.9	193.4	194.9	224,982	43,739,515	194.41	116.8	116.7	116.9	116.0	116.9	375,099	116.61	0.67%
2009-12-30	0	193.4	193.4	194.0	192.1	194.2	439,429	84,737,624	192.84	116.0	116.0	116.4	115.2	116.5	732,633	115.66	-0.05%
2009-12-29	0	193.5	193.6	194.0	193.1	194.9	181,967	35,268,965	193.82	116.1	116.1	116.4	115.8	116.9	303,382	116.25	0.42%
2009-12-28	0	192.7	192.6	192.7	192.3	195.2	154,530	29,836,497	193.08	115.6	115.5	115.6	115.3	117.1	257,638	115.81	-1.13%
2009-12-24	0	194.9	194.9	195.0	192.4	194.9	265,214	51,541,624	194.34	116.9	116.9	117.0	115.4	116.9	442,175	116.56	1.62%
2009-12-23	0	191.8	191.8	192.0	189.6	192.2	242,265	46,337,291	191.27	115.0	115.0	115.2	113.7	115.3	403,914	114.72	0.37%
2009-12-22	0	191.1	191.1	191.2	188.6	192.0	291,516	55,495,003	190.37	114.6	114.6	114.7	113.1	115.2	486,027	114.18	1.76%
2009-12-21	0	187.8	188.1	188.2	186.8	190.0	380,281	71,350,294	187.63	112.6	112.8	112.9	112.0	114.0	634,019	112.54	-1.78%
2009-12-18	0	191.2	191.3	191.7	189.0	192.3	471,407	90,047,372	191.02	114.7	114.7	115.0	113.4	115.3	785,948	114.57	-1.85%
2009-12-17	0	194.8	194.7	195.0	193.7	197.2	719,645	141,253,216	196.28	116.8	116.8	117.0	116.2	118.3	1,199,820	117.73	0.52%
2009-12-16	0	193.8	194.0	194.4	193.4	199.0	849,349	164,945,900	194.20	116.2	116.4	116.6	116.0	119.4	1,416,068	116.48	-1.52%
2009-12-15	0	196.8	197.3	197.5	194.6	200.0	883,963	173,505,515	196.28	118.0	118.3	118.5	116.7	120.0	1,473,777	117.73	-0.20%
2009-12-14	0	197.2	197.0	197.2	186.7	198.9	3,248,625	631,461,505	194.38	118.3	118.2	118.3	112.0	119.3	5,416,234	116.59	4.78%
2009-12-11	0	188.2	188.3	188.6	187.8	189.0	1,307,664	246,130,217	188.22	112.9	112.9	113.1	112.6	113.4	2,180,188	112.89	1.29%
2009-12-10	0	185.8	184.7	184.9	184.3	188.0	1,606,839	299,185,845	186.20	111.4	110.8	110.9	110.5	112.8	2,678,984	111.68	1.98%
2009-12-09	0	182.2	182.2	182.4	182.0	184.0	3,822,640	699,490,025	182.99	109.3	109.3	109.4	109.2	110.4	6,373,254	109.75	-4.16%
2009-12-08	0	190.1	189.8	189.9	189.0	191.9	1,065,574	202,843,225	190.36	114.0	113.8	113.9	113.4	115.1	1,776,566	114.18	-1.71%
2009-12-07	0	193.4	193.3	193.7	192.5	195.0	1,189,521	230,685,736	193.93	116.0	115.9	116.2	115.5	117.0	1,983,216	116.32	-2.81%
2009-12-04	0	199.0	197.8	197.9	197.5	200.8	1,297,447	258,509,871	199.25	119.4	118.6	118.7	118.5	120.4	2,163,154	119.51	0.10%
2009-12-03	0	198.8	198.8	199.3	193.8	199.8	990,737	195,537,529	197.37	119.2	119.2	119.5	116.2	119.8	1,651,795	118.38	-0.45%
2009-12-02	0	199.7	199.8	200.0	197.9	200.2	1,326,274	263,984,498	199.04	119.8	119.8	120.0	118.7	120.1	2,211,216	119.38	4.39%
2009-12-01	0	191.3	191.6	191.8	190.1	192.5	1,384,108	264,534,414	191.12	114.7	114.9	115.0	114.0	115.5	2,307,639	114.63	-0.98%
2009-11-30	0	193.2	193.3	193.4	192.5	195.9	1,340,536	260,393,261	194.25	115.9	115.9	116.0	115.5	117.5	2,234,994	116.51	4.15%
2009-11-27	0	185.5	185.4	185.9	185.0	194.8	3,530,698	671,870,552	190.29	111.3	111.2	111.5	111.0	116.8	5,886,517	114.14	-8.62%
2009-11-26	0	203.0	203.0	203.2	201.6	210.4	1,887,964	385,761,553	204.33	121.8	121.8	121.9	120.9	126.2	3,147,687	122.55	-4.87%
2009-11-25	0	213.4	213.4	213.6	211.2	214.4	207,518	44,291,290	213.43	128.0	128.0	128.1	126.7	128.6	345,982	128.02	0.09%
2009-11-24	0	213.2	213.0	213.2	211.6	215.0	565,969	120,599,334	213.08	127.9	127.8	127.9	126.9	129.0	943,606	127.81	1.62%
2009-11-23	0	209.8	209.8	210.0	207.0	210.4	284,877	59,627,788	209.31	125.8	125.8	126.0	124.2	126.2	474,958	125.54	-0.38%
2009-11-20	0	210.6	209.8	210.0	209.6	213.0	342,401	72,069,438	210.48	126.3	125.8	126.0	125.7	127.8	570,864	126.25	-0.85%
2009-11-19	0	212.4	211.8	212.0	212.0	215.0	568,321	121,039,313	212.98	127.4	127.0	127.2	127.2	129.0	947,527	127.74	-2.48%
2009-11-18	0	217.8	218.0	218.2	215.0	218.6	510,062	110,637,089	216.91	130.6	130.8	130.9	129.0	131.1	850,395	130.10	0.37%
2009-11-17	0	217.0	217.0	217.2	215.0	218.8	446,886	96,814,807	216.64	130.2	130.2	130.3	129.0	131.2	745,066	129.94	0.00%
2009-11-16	0	217.0	217.2	217.6	215.6	217.4	321,143	69,556,719	216.59	130.2	130.3	130.5	129.3	130.4	535,422	129.91	0.00%
2009-11-13	0	217.0	217.0	217.4	213.4	217.8	554,521	119,386,260	215.30	130.2	130.2	130.4	128.0	130.6	924,519	129.13	2.94%
2009-11-12	0	210.8	211.4	211.6	208.8	213.2	259,100	54,728,644	211.23	126.4	126.8	126.9	125.2	127.9	431,982	126.69	-0.28%
2009-11-11	0	211.4	211.4	212.0	209.0	212.0	799,163	167,957,099	210.17	126.8	126.8	127.2	125.4	127.2	1,332,396	126.06	1.83%
2009-11-10	0	207.6	206.6	207.0	206.2	210.8	938,501	195,463,029	208.27	124.5	123.9	124.2	123.7	126.4	1,564,705	124.92	0.29%
2009-11-09	0	207.0	207.6	208.0	203.8	208.0	1,438,846	296,913,316	206.36	124.2	124.5	124.8	122.2	124.8	2,398,900	123.77	3.50%
2009-11-06	0	200.0	200.4	200.8	199.0	201.2	610,781	122,272,571	200.19	120.0	120.2	120.4	119.4	120.7	1,018,318	120.07	2.25%
2009-11-05	0	195.6	195.3	195.5	195.0	197.0	319,663	62,706,097	196.16	117.3	117.1	117.3	117.0	118.2	532,955	117.66	0.88%
2009-11-04	0	193.9	194.2	194.3	192.3	195.3	488,708	94,684,547	193.74	116.3	116.5	116.5	115.3	117.1	814,793	116.21	0.31%
2009-11-03	0	193.3	193.2	193.3	192.1	198.5	685,265	133,603,390	194.97	115.9	115.9	115.9	115.2	119.1	1,142,500	116.94	-0.36%
2009-11-02	0	194.0	193.9	194.0	191.0	194.8	570,565	110,356,013	193.42	116.4	116.3	116.4	114.6	116.8	951,268	116.01	-2.27%
2009-10-30	0	198.5	198.1	198.4	196.0	199.5	622,208	123,211,552	198.02	119.1	118.8	119.0	117.6	119.7	1,037,369	118.77	4.36%
2009-10-29	0	190.2	190.1	190.2	189.4	191.0	1,707,958	324,602,165	190.05	114.1	114.0	114.1	113.6	114.6	2,847,574	113.99	-4.18%
2009-10-28	0	198.5	198.2	198.3	197.5	199.8	1,062,302	210,733,457	198.37	119.1	118.9	118.9	118.5	119.8	1,771,111	118.98	-2.02%
2009-10-27	0	202.6	202.2	203.0	202.2	204.6	675,424	137,438,000	203.48	121.5	121.3	121.8	121.3	122.7	1,126,093	122.05	-2.88%
2009-10-23	0	208.6	208.4	208.6	205.2	210.8	661,089	137,335,890	207.74	125.1	125.0	125.1	123.1	126.4	1,102,193	124.60	3.68%
2009-10-22	0	201.2	201.2	201.4	198.5	203.2	529,252	106,077,957	200.43	120.7	120.7	120.8	119.1	121.9	882,389	120.22	1.11%
2009-10-21	0	199.0	199.0	199.3	197.9	200.0	271,888	54,122,008	199.06	119.4	119.4	119.5	118.7	120.0	453,302	119.39	0.20%
2009-10-20	0	198.6	198.5	198.6	198.0	200.0	153,274	30,449,499	198.66	119.1	119.1	119.1	118.8	120.0	255,544	119.16	0.81%
2009-10-19	0	197.0	197.0	197.3	196.5	199.3	444,214	87,826,799	197.71	118.2	118.2	118.3	117.9	119.5	740,611	118.59	-1.50%
2009-10-16	0	200.0	200.0	200.2	196.8	201.0	209,001	41,620,816	199.14	120.0	120.0	120.1	118.0	120.6	348,455	119.44	0.25%
2009-10-15	0	199.5	199.5	199.6	198.0	201.0	992,898	198,148,862	199.57	119.7	119.7	119.7	118.8	120.6	1,655,398	119.70	1.84%
2009-10-14	0	195.9	195.6	196.0	192.8	197.9	610,956	119,719,616	195.95	117.5	117.3	117.6	115.6	118.7	1,018,610	117.53	1.61%
2009-10-13	0	192.8	192.8	193.0	192.1	196.5	835,021	162,632,839	194.76	115.6	115.6	115.8	115.2	117.9	1,392,179	116.82	0.94%
2009-10-12	0	191.0	190.8	191.4	190.0	194.6	177,667	33,978,738	191.25	114.6	114.4	114.8	114.0	116.7	296,213	114.71	-0.98%
2009-10-09	0	192.9	192.5	192.9	192.0	194.8	239,703	46,285,632	193.10	115.7	115.5	115.7	115.2	116.8	399,642	115.82	-0.05%
2009-10-08	0	193.0	192.7	192.9	189.5	193.2	631,514	120,920,795	191.48	115.8	115.6	115.7	113.7	115.9	1,052,885	114.85	1.15%
2009-10-07	0	190.8	190.5	190.7	190.0	193.8	953,716	182,796,717	191.67	114.4	114.3	114.4	114.0	116.2	1,590,072	114.96	1.76%
2009-10-06	0	187.5	187.0	188.0	186.0	188.4	534,152	100,089,157	187.38	112.5	112.2	112.8	111.6	113.0	890,559	112.39	1.68%
2009-10-05	0	184.4	183.6	184.4	183.0	186.0	315,814	58,172,218	184.20	110.6	110.1	110.6	109.8	111.6	526,537	110.48	0.49%
2009-10-02	0	183.5	183.6	183.8	182.6	187.5	689,519	127,457,871	184.85	110.1	110.1	110.2	109.5	112.5	1,149,593	110.87	-3.78%
2009-09-30	0	190.7	190.1	190.7	188.0	191.3	990,518	188,193,212	189.99	114.4	114.0	114.4	112.8	114.7	1,651,430	113.96	2.14%
2009-09-29	0	186.7	186.6	187.1	184.8	189.0	489,166	91,204,883	186.45	112.0	111.9	112.2	110.8	113.4	815,557	111.83	2.53%
2009-09-28	0	182.1	182.1	182.2	182.1	186.2	364,850	67,065,615	183.82	109.2	109.2	109.3	109.2	111.7	608,292	110.25	-2.57%
2009-09-25	0	186.9	186.8	187.0	186.3	188.8	653,318	122,418,691	187.38	112.1	112.0	112.2	111.7	113.2	1,089,237	112.39	-2.04%
2009-09-24	0	190.8	190.8	191.0	189.0	193.8	1,135,639	217,136,710	191.20	114.4	114.4	114.6	113.4	116.2	1,893,381	114.68	0.69%
2009-09-23	0	189.5	189.4	189.6	186.0	189.9	531,204	100,080,062	188.40	113.7	113.6	113.7	111.6	113.9	885,644	113.00	1.17%
2009-09-22	0	187.3	187.3	187.8	184.5	188.0	361,801	67,429,863	186.37	112.3	112.3	112.6	110.7	112.8	603,209	111.79	1.13%
2009-09-21	0	185.2	185.1	185.5	185.0	190.0	337,979	63,148,234	186.84	111.1	111.0	111.3	111.0	114.0	563,492	112.07	-2.58%
2009-09-18	0	190.1	190.1	190.2	188.5	192.3	298,344	56,743,279	190.19	114.0	114.0	114.1	113.1	115.3	497,411	114.08	-1.20%
2009-09-17	0	192.4	192.2	192.4	188.5	192.6	1,136,830	216,669,106	190.59	115.4	115.3	115.4	113.1	115.5	1,895,367	114.32	2.83%
2009-09-16	0	187.1	187.1	187.2	185.3	187.2	718,057	133,857,816	186.42	112.2	112.2	112.3	111.1	112.3	1,197,173	111.81	1.03%
2009-09-15	0	185.2	185.1	185.2	184.0	186.5	444,478	82,392,644	185.37	111.1	111.0	111.1	110.4	111.9	741,051	111.18	1.37%
2009-09-14	0	182.7	182.6	182.7	179.6	183.0	303,254	55,274,886	182.27	109.6	109.5	109.6	107.7	109.8	505,597	109.33	-0.49%
2009-09-11	0	183.6	183.5	183.7	182.6	184.5	1,124,000	206,387,242	183.62	110.1	110.1	110.2	109.5	110.7	1,873,976	110.13	1.16%
2009-09-10	0	181.5	181.4	181.7	180.0	182.5	1,138,806	206,670,036	181.48	108.9	108.8	109.0	108.0	109.5	1,898,662	108.85	1.68%
2009-09-09	0	178.5	178.2	178.4	177.4	178.7	456,650	81,336,918	178.12	107.1	106.9	107.0	106.4	107.2	761,345	106.83	0.85%
2009-09-08	0	177.0	176.8	177.1	175.4	177.1	481,598	84,990,795	176.48	106.2	106.0	106.2	105.2	106.2	802,939	105.85	0.80%
2009-09-07	0	175.6	175.2	175.6	174.3	176.2	436,165	76,493,093	175.38	105.3	105.1	105.3	104.5	105.7	727,191	105.19	0.52%
2009-09-04	0	174.7	174.6	174.7	172.1	175.0	464,034	80,690,165	173.89	104.8	104.7	104.8	103.2	105.0	773,656	104.30	1.57%
2009-09-03	0	172.0	171.8	172.0	169.4	173.2	509,022	87,483,337	171.87	103.2	103.0	103.2	101.6	103.9	848,661	103.08	0.82%
2009-09-02	0	170.6	170.5	170.8	170.0	172.9	1,452,752	249,060,883	171.44	102.3	102.3	102.4	102.0	103.7	2,422,085	102.83	-3.51%
2009-09-01	0	176.8	176.7	176.8	174.8	178.4	383,434	67,756,280	176.71	106.0	106.0	106.0	104.8	107.0	639,276	105.99	1.32%
2009-08-31	0	174.5	174.4	174.5	174.1	175.4	293,690	51,323,427	174.75	104.7	104.6	104.7	104.4	105.2	489,651	104.82	-1.41%
2009-08-28	0	177.0	176.5	177.0	173.7	177.7	921,968	161,463,833	175.13	106.2	105.9	106.2	104.2	106.6	1,537,141	105.04	0.34%
2009-08-27	0	176.4	176.1	176.2	176.2	179.6	437,011	77,687,633	177.77	105.8	105.6	105.7	105.7	107.7	728,602	106.63	-1.89%
2009-08-26	0	179.8	179.6	179.7	177.1	180.8	1,026,093	183,538,151	178.87	107.8	107.7	107.8	106.2	108.4	1,710,742	107.29	0.73%
2009-08-25	0	178.5	178.5	178.6	177.7	180.5	627,489	112,362,964	179.07	107.1	107.1	107.1	106.6	108.3	1,046,174	107.40	-1.65%
2009-08-24	0	181.5	181.4	181.5	178.2	181.6	993,262	178,833,869	180.05	108.9	108.8	108.9	106.9	108.9	1,656,005	107.99	3.71%
2009-08-21	0	175.0	174.9	175.0	173.8	176.8	477,117	83,615,572	175.25	105.0	104.9	105.0	104.2	106.0	795,468	105.11	-1.13%
2009-08-20	0	177.0	177.0	177.2	173.8	177.5	728,441	128,009,760	175.73	106.2	106.2	106.3	104.2	106.5	1,214,485	105.40	2.19%
2009-08-19	0	173.2	173.0	173.2	172.5	178.3	656,636	114,799,786	174.83	103.9	103.8	103.9	103.5	106.9	1,094,769	104.86	-1.76%
2009-08-18	0	176.3	176.4	176.5	173.2	176.7	476,523	83,444,611	175.11	105.7	105.8	105.9	103.9	106.0	794,478	105.03	0.63%
2009-08-17	0	175.2	175.0	175.1	175.1	179.0	594,384	105,039,332	176.72	105.1	105.0	105.0	105.0	107.4	990,980	106.00	-3.63%
2009-08-14	0	181.8	181.8	181.9	177.7	182.3	793,972	143,330,380	180.52	109.0	109.0	109.1	106.6	109.3	1,323,741	108.28	1.39%
2009-08-13	0	179.3	179.1	179.3	175.8	179.4	590,283	104,958,717	177.81	107.5	107.4	107.5	105.4	107.6	984,143	106.65	3.11%
2009-08-12	0	173.9	173.7	173.8	172.2	177.3	990,712	173,108,220	174.73	104.3	104.2	104.2	103.3	106.3	1,651,754	104.80	-1.89%
2009-08-11	0	178.9	178.8	178.9	176.1	179.6	742,259	132,309,452	178.25	106.3	106.3	106.3	104.7	106.7	1,249,010	105.93	0.56%
2009-08-10	0	177.9	177.9	178.0	177.7	180.8	1,714,678	306,857,494	178.96	105.7	105.7	105.8	105.6	107.4	2,885,313	106.35	0.23%
2009-08-07	0	177.5	177.4	177.5	177.0	181.8	2,046,575	365,985,435	178.83	105.5	105.4	105.5	105.2	108.0	3,443,801	106.27	-3.01%
2009-08-06	0	183.0	182.9	183.0	180.0	184.5	1,734,133	317,498,090	183.09	108.8	108.7	108.8	107.0	109.6	2,918,051	108.80	2.35%
2009-08-05	0	178.8	178.8	178.9	175.0	186.4	6,610,818	1,196,590,904	181.00	106.3	106.3	106.3	104.0	110.8	11,124,119	107.57	-1.87%
2009-08-04	0	182.2	182.3	182.5	180.6	197.0	3,334,334	627,419,941	188.17	108.3	108.3	108.5	107.3	117.1	5,610,732	111.82	-2.31%
2009-08-03	0	186.5	186.5	186.6	185.3	190.5	1,280,832	240,452,873	187.73	110.8	110.8	110.9	110.1	113.2	2,155,274	111.56	1.63%
2009-07-31	0	183.5	183.5	183.7	180.8	184.3	1,263,219	230,568,818	182.52	109.0	109.0	109.2	107.4	109.5	2,125,637	108.47	3.97%
2009-07-30	0	176.5	176.5	176.6	174.5	180.0	664,805	118,261,862	177.89	104.9	104.9	104.9	103.7	107.0	1,118,677	105.72	0.80%
2009-07-29	0	175.1	175.0	175.1	167.0	175.7	848,422	146,585,445	172.77	104.1	104.0	104.1	99.24	104.4	1,427,652	102.68	-1.90%
2009-07-28	0	178.5	178.5	178.6	174.0	179.7	1,086,654	193,282,161	177.87	106.1	106.1	106.1	103.4	106.8	1,828,528	105.70	3.36%
2009-07-27	0	172.7	172.7	172.8	172.5	177.4	589,071	103,095,994	175.01	102.6	102.6	102.7	102.5	105.4	991,238	104.01	1.53%
2009-07-24	0	170.1	170.0	170.2	167.0	170.7	788,578	133,339,784	169.09	101.1	101.0	101.1	99.24	101.4	1,326,952	100.49	3.09%
2009-07-23	0	165.0	164.6	165.0	160.0	165.1	595,655	97,350,864	163.43	98.06	97.82	98.06	95.08	98.12	1,002,317	97.126	3.19%
2009-07-22	0	159.9	159.9	160.0	159.4	163.8	572,139	92,740,997	162.10	95.03	95.03	95.08	94.73	97.34	962,747	96.330	0.31%
2009-07-21	0	159.4	159.4	159.7	157.0	159.6	537,535	84,956,742	158.05	94.73	94.73	94.91	93.30	94.85	904,518	93.925	1.98%
2009-07-20	0	156.3	155.8	156.5	154.3	156.5	846,088	131,637,904	155.58	92.89	92.59	93.00	91.70	93.00	1,423,724	92.460	3.10%
2009-07-17	0	151.6	151.5	151.6	151.4	153.3	206,798	31,515,175	152.40	90.09	90.03	90.09	89.97	91.10	347,982	90.566	-0.13%
2009-07-16	0	151.8	151.9	152.0	151.0	154.6	865,983	131,348,459	151.68	90.21	90.27	90.33	89.74	91.88	1,457,202	90.137	0.53%
2009-07-15	0	151.0	150.9	151.0	149.1	151.5	542,061	81,642,776	150.62	89.74	89.68	89.74	88.61	90.03	912,134	89.507	1.14%
2009-07-14	0	149.3	149.5	149.6	145.1	149.9	746,110	110,215,895	147.72	88.73	88.84	88.90	86.23	89.08	1,255,490	87.787	4.85%
2009-07-13	0	142.4	142.2	142.3	141.3	144.0	327,686	46,703,740	142.53	84.63	84.51	84.57	83.97	85.58	551,402	84.700	-0.07%
2009-07-10	0	142.5	142.5	142.6	142.0	143.5	305,610	43,522,134	142.41	84.68	84.68	84.74	84.39	85.28	514,254	84.632	-1.04%
2009-07-09	0	144.0	143.7	144.0	142.1	144.0	428,916	61,309,538	142.94	85.58	85.40	85.58	84.45	85.58	721,743	84.946	0.14%
2009-07-08	0	143.8	143.8	144.9	142.2	145.8	550,596	79,287,873	144.00	85.46	85.46	86.11	84.51	86.65	926,496	85.578	0.77%
2009-07-07	0	142.7	142.7	142.8	142.0	146.4	567,037	81,547,957	143.81	84.80	84.80	84.86	84.39	87.00	954,161	85.466	-1.65%
2009-07-06	0	145.1	144.9	145.0	144.1	148.9	457,465	67,072,005	146.62	86.23	86.11	86.17	85.64	88.49	769,783	87.131	-0.21%
2009-07-03	0	145.4	145.8	145.9	145.0	149.2	1,052,961	154,271,044	146.51	86.41	86.65	86.71	86.17	88.67	1,771,833	87.069	-2.87%
2009-07-02	0	149.7	149.6	150.0	149.5	153.0	442,005	66,881,655	151.31	88.96	88.90	89.14	88.84	90.92	743,768	89.923	-0.20%
2009-06-30	0	150.0	149.3	150.0	148.1	151.0	668,336	99,872,242	149.43	89.14	88.73	89.14	88.01	89.74	1,124,619	88.805	2.04%
2009-06-29	0	147.0	146.8	147.0	146.3	150.5	563,908	83,011,194	147.21	87.36	87.24	87.36	86.94	89.44	948,896	87.482	-1.80%
2009-06-26	0	149.7	149.5	149.6	149.5	153.8	980,362	148,071,923	151.04	88.96	88.84	88.90	88.84	91.40	1,649,669	89.759	-1.71%
2009-06-25	0	152.3	152.0	152.4	150.0	154.8	910,836	139,309,965	152.95	90.51	90.33	90.57	89.14	91.99	1,532,677	90.893	2.15%
2009-06-24	0	149.1	149.2	149.3	145.8	149.6	444,012	65,553,411	147.64	88.61	88.67	88.73	86.65	88.90	747,145	87.738	1.57%
2009-06-23	0	146.8	146.7	146.8	146.2	148.6	339,157	49,995,298	147.41	87.24	87.18	87.24	86.88	88.31	570,704	87.603	-4.43%
2009-06-22	0	153.6	152.2	153.4	151.0	155.3	590,907	90,829,854	153.71	91.28	90.45	91.16	89.74	92.29	994,328	91.348	0.39%
2009-06-19	0	153.0	152.9	153.3	147.0	153.3	656,531	98,526,765	150.07	90.92	90.87	91.10	87.36	91.10	1,104,754	89.184	3.38%
2009-06-18	0	148.0	147.8	148.0	144.4	148.0	218,342	31,810,786	145.69	87.95	87.83	87.95	85.81	87.95	367,407	86.582	1.23%
2009-06-17	0	146.2	146.4	146.6	144.8	148.5	598,007	87,670,204	146.60	86.88	87.00	87.12	86.05	88.25	1,006,275	87.124	0.97%
2009-06-16	0	144.8	144.6	144.8	142.9	145.7	865,194	124,749,238	144.19	86.05	85.93	86.05	84.92	86.59	1,455,874	85.687	-2.69%
2009-06-15	0	148.8	148.7	148.8	148.5	154.0	490,591	73,750,494	150.33	88.43	88.37	88.43	88.25	91.52	825,525	89.338	-2.75%
2009-06-12	0	153.0	152.9	153.0	152.5	155.9	331,266	50,972,625	153.87	90.92	90.87	90.92	90.63	92.65	557,426	91.443	-0.33%
2009-06-11	0	153.5	153.5	154.0	153.1	157.0	854,313	132,035,000	154.55	91.22	91.22	91.52	90.98	93.30	1,437,565	91.846	-2.60%
2009-06-10	0	157.6	157.4	157.8	155.6	158.8	605,349	95,172,824	157.22	93.66	93.54	93.78	92.47	94.37	1,018,629	93.432	1.22%
2009-06-09	0	155.7	155.6	155.9	151.5	156.8	627,835	96,907,018	154.35	92.53	92.47	92.65	90.03	93.18	1,056,467	91.727	1.90%
2009-06-08	0	152.8	152.3	153.2	152.0	157.8	733,375	113,036,876	154.13	90.81	90.51	91.04	90.33	93.78	1,234,061	91.598	-3.29%
2009-06-05	0	158.0	157.6	158.5	156.2	159.6	545,259	85,925,546	157.59	93.90	93.66	94.19	92.83	94.85	917,515	93.650	-0.57%
2009-06-04	0	158.9	159.1	159.3	155.0	159.4	382,267	59,910,847	156.73	94.43	94.55	94.67	92.11	94.73	643,246	93.138	0.44%
2009-06-03	0	158.2	158.0	158.2	158.0	161.8	1,025,734	163,825,131	159.72	94.01	93.90	94.01	93.90	96.15	1,726,017	94.915	-0.69%
2009-06-02	0	159.3	158.9	159.3	156.7	163.9	1,282,737	206,557,915	161.03	94.67	94.43	94.67	93.12	97.40	2,158,480	95.696	-1.67%
2009-06-01	0	162.0	161.7	162.0	159.0	162.2	797,904	128,346,805	160.85	96.27	96.09	96.27	94.49	96.39	1,342,645	95.593	3.45%
2009-05-29	0	156.6	156.5	156.6	151.2	157.9	784,624	122,051,197	155.55	93.06	93.00	93.06	89.85	93.84	1,320,298	92.442	1.82%
2009-05-27	0	153.8	153.6	153.8	150.4	154.0	1,388,114	211,287,680	152.21	91.40	91.28	91.40	89.38	91.52	2,335,799	90.456	3.92%
2009-05-26	0	148.0	147.9	148.0	147.2	152.3	536,810	80,184,686	149.37	87.95	87.89	87.95	87.48	90.51	903,298	88.769	-2.18%
2009-05-25	0	151.3	151.0	152.0	148.5	153.0	311,794	47,087,039	151.02	89.91	89.74	90.33	88.25	90.92	524,660	89.748	0.87%
2009-05-22	0	150.0	150.0	150.2	146.2	150.6	746,442	110,995,102	148.70	89.14	89.14	89.26	86.88	89.50	1,256,049	88.368	-0.20%
2009-05-21	0	150.3	150.1	150.5	149.6	153.6	941,698	141,765,300	150.54	89.32	89.20	89.44	88.90	91.28	1,584,609	89.464	-2.47%
2009-05-20	0	154.1	153.9	154.0	153.5	156.5	597,542	92,551,939	154.89	91.58	91.46	91.52	91.22	93.00	1,005,493	92.046	0.06%
2009-05-19	0	154.0	154.0	154.2	151.0	156.8	1,700,846	261,370,417	153.67	91.52	91.52	91.64	89.74	93.18	2,862,038	91.323	7.39%
2009-05-18	0	143.4	143.3	143.4	137.7	144.5	1,135,012	160,024,036	140.99	85.22	85.16	85.22	81.83	85.87	1,909,901	83.787	-0.21%
2009-05-15	0	143.7	143.6	143.7	138.8	144.0	877,381	124,221,423	141.58	85.40	85.34	85.40	82.49	85.58	1,476,382	84.139	7.96%
2009-05-14	0	133.1	133.0	133.1	131.0	133.5	1,396,483	184,659,940	132.23	79.10	79.04	79.10	77.85	79.34	2,349,882	78.583	-4.59%
2009-05-13	0	139.5	139.6	139.7	138.3	142.2	837,708	117,532,192	140.30	82.90	82.96	83.02	82.19	84.51	1,409,623	83.378	-0.29%
2009-05-12	0	139.9	139.9	140.0	138.0	143.6	1,826,371	256,865,215	140.64	83.14	83.14	83.20	82.01	85.34	3,073,261	83.581	-5.47%
2009-05-11	0	148.0	147.9	148.0	147.5	153.0	895,890	135,281,510	151.00	87.95	87.89	87.95	87.66	90.92	1,507,527	89.737	-0.40%
2009-05-08	0	148.6	148.6	148.8	146.0	151.2	2,308,171	345,134,314	149.53	88.31	88.31	88.43	86.76	89.85	3,883,993	88.861	-3.07%
2009-05-07	0	153.3	153.3	153.7	147.3	156.5	2,920,267	443,064,278	151.72	91.10	91.10	91.34	87.54	93.00	4,913,975	90.164	8.72%
2009-05-06	0	141.0	140.6	140.7	136.5	141.2	2,851,971	397,868,532	139.51	83.79	83.56	83.61	81.12	83.91	4,799,053	82.906	7.39%
2009-05-05	0	131.3	131.0	131.5	127.7	132.2	1,302,959	169,209,137	129.87	78.03	77.85	78.15	75.89	78.56	2,192,508	77.176	3.39%
2009-05-04	0	127.0	126.2	127.0	121.0	128.0	1,258,634	157,292,616	124.97	75.47	75.00	75.47	71.91	76.07	2,117,922	74.267	7.54%
2009-04-30	0	118.1	118.1	118.2	113.5	118.2	1,888,860	218,351,366	115.60	70.18	70.18	70.24	67.45	70.24	3,178,412	68.698	9.96%
2009-04-29	0	107.4	107.1	107.6	104.8	108.5	961,673	102,180,701	106.25	63.83	63.65	63.94	62.28	64.48	1,618,221	63.144	3.57%
2009-04-28	0	103.7	103.6	103.7	103.6	109.5	1,009,785	106,729,050	105.69	61.63	61.57	61.63	61.57	65.07	1,699,180	62.812	-5.47%
2009-04-27	0	109.7	109.9	110.0	108.2	112.0	604,147	66,015,795	109.27	65.19	65.31	65.37	64.30	66.56	1,016,607	64.937	-2.23%
2009-04-24	0	112.2	112.0	112.5	112.0	114.6	2,215,719	250,743,609	113.17	66.68	66.56	66.86	66.56	68.10	3,728,422	67.252	-0.18%
2009-04-23	0	112.4	112.5	112.6	111.4	114.8	1,626,974	183,598,030	112.85	66.80	66.86	66.92	66.20	68.22	2,737,733	67.062	-0.09%
2009-04-22	0	112.5	112.0	113.0	109.7	114.0	2,943,980	330,851,058	112.38	66.86	66.56	67.15	65.19	67.75	4,953,878	66.786	5.63%
2009-04-21	0	106.5	106.4	106.5	104.2	107.5	1,507,947	159,271,302	105.62	63.29	63.23	63.29	61.92	63.88	2,537,444	62.768	-5.08%
2009-04-20	0	112.2	112.1	112.3	111.8	116.0	684,068	77,546,965	113.36	66.68	66.62	66.74	66.44	68.94	1,151,091	67.368	-2.35%
2009-04-17	0	114.9	114.9	115.0	114.5	119.0	1,148,612	134,654,175	117.23	68.28	68.28	68.34	68.04	70.72	1,932,786	69.668	-0.52%
2009-04-16	0	115.5	115.5	115.8	114.0	118.3	1,115,684	129,494,863	116.07	68.64	68.64	68.82	67.75	70.30	1,877,378	68.976	1.40%
2009-04-15	0	113.9	113.9	114.0	112.3	116.2	1,748,149	199,129,989	113.91	67.69	67.69	67.75	66.74	69.06	2,941,635	67.694	-2.73%
2009-04-14	0	117.1	117.0	117.2	110.2	118.0	1,711,104	194,836,935	113.87	69.59	69.53	69.65	65.49	70.12	2,879,299	67.668	10.37%
2009-04-09	0	106.1	106.0	106.1	103.1	108.0	847,827	89,626,728	105.71	63.05	62.99	63.05	61.27	64.18	1,426,651	62.823	4.84%
2009-04-08	0	101.2	101.2	101.6	99.20	102.6	1,370,094	137,446,602	100.32	60.14	60.14	60.38	58.95	60.97	2,305,477	59.617	-4.80%
2009-04-07	0	106.3	106.2	106.5	105.3	109.9	1,286,617	138,045,721	107.29	63.17	63.11	63.29	62.58	65.31	2,165,009	63.762	-8.99%
2009-04-06	0	116.8	116.9	117.0	114.0	117.8	1,724,060	199,777,043	115.88	69.41	69.47	69.53	67.75	70.01	2,901,101	68.863	3.09%
2009-04-03	0	113.3	113.3	113.7	112.2	114.9	2,183,062	247,264,879	113.27	67.33	67.33	67.57	66.68	68.28	3,673,470	67.311	7.90%
2009-04-02	0	105.0	104.8	105.2	98.10	106.3	2,073,580	213,094,733	102.77	62.40	62.28	62.52	58.30	63.17	3,489,243	61.072	10.35%
2009-04-01	0	95.15	95.00	95.70	94.75	98.50	1,013,149	97,337,484	96.074	56.55	56.46	56.87	56.31	58.54	1,704,840	57.095	1.55%
2009-03-31	0	93.70	93.70	94.00	88.80	94.95	2,325,915	214,861,905	92.377	55.68	55.68	55.86	52.77	56.43	3,913,851	54.898	1.35%
2009-03-30	0	92.45	92.20	92.30	91.80	96.50	1,332,330	125,246,099	94.005	54.94	54.79	54.85	54.55	57.35	2,241,931	55.865	-5.47%
2009-03-27	0	97.80	97.50	97.65	97.55	101.0	1,356,356	133,837,684	98.674	58.12	57.94	58.03	57.97	60.02	2,282,360	58.640	-4.12%
2009-03-26	0	102.0	101.8	102.2	101.2	105.4	1,695,026	175,387,138	103.47	60.62	60.50	60.74	60.14	62.64	2,852,245	61.491	1.59%
2009-03-25	0	100.4	100.2	100.4	100.1	104.0	734,853	74,697,262	101.65	59.67	59.55	59.67	59.49	61.80	1,236,548	60.408	-6.17%
2009-03-24	0	107.0	106.9	107.1	104.0	108.0	1,732,654	183,670,492	106.01	63.59	63.53	63.65	61.80	64.18	2,915,562	62.997	4.70%
2009-03-23	0	102.2	102.2	102.9	99.00	103.0	1,217,841	122,737,867	100.78	60.74	60.74	61.15	58.83	61.21	2,049,279	59.893	3.08%
2009-03-20	0	99.15	99.00	99.15	95.00	102.0	2,093,122	205,811,852	98.328	58.92	58.83	58.92	56.46	60.62	3,522,127	58.434	4.37%
2009-03-19	0	95.00	95.00	95.30	92.40	95.00	862,318	80,728,952	93.619	56.46	56.46	56.63	54.91	56.46	1,451,035	55.635	1.82%
2009-03-18	0	93.30	93.25	93.30	91.20	93.70	671,807	62,289,444	92.719	55.45	55.42	55.45	54.20	55.68	1,130,459	55.101	1.41%
2009-03-17	0	92.00	92.00	92.05	90.30	94.20	1,266,729	116,979,016	92.347	54.67	54.67	54.70	53.66	55.98	2,131,543	54.880	-1.81%
2009-03-16	0	93.70	93.65	93.70	91.55	94.50	1,221,668	113,580,082	92.971	55.68	55.65	55.68	54.41	56.16	2,055,718	55.251	5.04%
2009-03-13	0	89.20	89.20	89.25	86.55	89.20	2,693,429	237,456,759	88.162	53.01	53.01	53.04	51.43	53.01	4,532,272	52.392	6.13%
2009-03-12	0	84.05	84.05	84.10	82.55	84.20	1,661,054	138,679,432	83.489	49.95	49.95	49.98	49.06	50.04	2,795,079	49.616	2.75%
2009-03-11	0	81.80	81.80	81.90	81.00	83.90	2,112,345	173,088,250	81.941	48.61	48.61	48.67	48.14	49.86	3,554,473	48.696	6.62%
2009-03-10	0	80.00	79.95	80.00	78.10	80.00	874,582	69,342,261	79.286	45.59	45.56	45.59	44.51	45.59	1,534,582	45.186	0.44%
2009-03-09	0	79.65	79.65	79.70	78.50	82.55	1,139,716	91,105,410	79.937	45.39	45.39	45.42	44.74	47.05	1,999,798	45.557	-2.15%
2009-03-06	0	81.40	81.30	81.40	76.00	81.40	1,776,535	141,750,566	79.790	46.39	46.33	46.39	43.31	46.39	3,117,190	45.474	1.88%
2009-03-05	0	79.90	79.85	79.90	76.50	81.60	3,648,555	290,212,465	79.542	45.54	45.51	45.54	43.60	46.51	6,401,923	45.332	8.93%
2009-03-04	0	73.35	73.35	73.50	71.70	74.30	3,067,159	224,221,920	73.104	41.80	41.80	41.89	40.86	42.34	5,381,778	41.663	8.27%
2009-03-03	0	67.75	67.70	67.75	66.10	71.35	2,161,424	147,364,172	68.179	38.61	38.58	38.61	37.67	40.66	3,792,534	38.856	-5.24%
2009-03-02	0	71.50	71.40	71.50	71.50	74.40	1,043,973	75,547,295	72.365	40.75	40.69	40.75	40.75	42.40	1,831,803	41.242	-4.67%
2009-02-27	0	75.00	75.00	75.05	75.00	76.50	1,007,200	76,385,775	75.840	42.74	42.74	42.77	42.74	43.60	1,767,279	43.222	-0.73%
2009-02-26	0	75.55	75.55	75.60	73.85	76.60	1,500,966	112,169,493	74.732	43.06	43.06	43.09	42.09	43.66	2,633,664	42.591	-1.95%
2009-02-25	0	77.05	77.05	77.10	75.50	77.10	1,860,370	141,936,204	76.295	43.91	43.91	43.94	43.03	43.94	3,264,291	43.481	2.73%
2009-02-24	0	75.00	74.95	75.00	74.70	75.40	1,922,329	144,198,278	75.012	42.74	42.72	42.74	42.57	42.97	3,373,007	42.751	-3.23%
2009-02-23	0	77.50	77.40	77.50	75.50	79.00	2,286,770	175,753,947	76.857	44.17	44.11	44.17	43.03	45.02	4,012,472	43.802	0.65%
2009-02-20	0	77.00	77.00	77.15	76.90	77.70	2,266,463	175,342,917	77.364	43.88	43.88	43.97	43.83	44.28	3,976,840	44.091	-2.22%
2009-02-19	0	78.75	78.70	78.75	77.90	79.65	3,708,714	291,416,588	78.576	44.88	44.85	44.88	44.40	45.39	6,507,480	44.782	-3.85%
2009-02-18	0	81.90	81.90	82.00	80.95	82.50	2,563,740	209,747,050	81.813	46.68	46.68	46.73	46.13	47.02	4,498,456	46.626	-4.66%
2009-02-17	0	85.90	85.85	85.90	85.90	88.80	942,245	81,903,196	86.923	48.96	48.93	48.96	48.96	50.61	1,653,306	49.539	-3.48%
2009-02-16	0	89.00	89.00	89.50	89.00	90.50	2,012,058	180,167,031	89.544	50.72	50.72	51.01	50.72	51.58	3,530,450	51.032	-5.57%
2009-02-13	0	94.25	94.25	94.40	93.00	94.95	848,858	80,389,741	94.703	53.71	53.71	53.80	53.00	54.11	1,489,445	53.973	2.11%
2009-02-12	0	92.30	92.30	92.50	92.30	95.50	604,989	56,340,369	93.126	52.60	52.60	52.72	52.60	54.43	1,061,542	53.074	-3.35%
2009-02-11	0	95.50	95.35	95.50	95.50	97.70	987,377	95,204,036	96.421	54.43	54.34	54.43	54.43	55.68	1,732,497	54.952	-6.83%
2009-02-10	0	102.5	102.5	102.7	99.90	102.7	796,675	80,805,454	101.43	58.42	58.42	58.53	56.93	58.53	1,397,883	57.806	5.13%
2009-02-09	0	97.50	97.50	97.70	95.40	98.50	421,787	40,785,538	96.697	55.57	55.57	55.68	54.37	56.14	740,087	55.109	-0.51%
2009-02-06	0	98.00	97.20	98.00	93.70	98.00	831,353	79,728,814	95.902	55.85	55.40	55.85	53.40	55.85	1,458,730	54.656	4.03%
2009-02-05	0	94.20	94.20	94.50	93.60	94.95	374,210	35,296,090	94.322	53.69	53.69	53.86	53.34	54.11	656,606	53.755	-0.32%
2009-02-04	0	94.50	94.50	94.70	93.00	94.95	496,150	46,711,794	94.149	53.86	53.86	53.97	53.00	54.11	870,568	53.657	2.49%
2009-02-03	0	92.20	92.20	92.50	91.60	93.80	193,556	17,915,030	92.557	52.55	52.55	52.72	52.20	53.46	339,622	52.750	-1.91%
2009-02-02	0	94.00	93.70	94.00	92.50	94.90	589,420	55,113,621	93.505	53.57	53.40	53.57	52.72	54.08	1,034,223	53.290	2.01%
2009-01-30	0	92.15	92.15	92.30	90.00	92.25	321,981	29,351,533	91.159	52.52	52.52	52.60	51.29	52.57	564,963	51.953	-1.76%
2009-01-29	0	93.80	93.70	93.80	93.20	97.50	683,079	64,300,825	94.134	53.46	53.40	53.46	53.12	55.57	1,198,562	53.648	9.13%
2009-01-23	0	85.95	85.55	85.95	84.05	88.00	403,449	34,716,695	86.050	48.98	48.76	48.98	47.90	50.15	707,910	49.041	-0.64%
2009-01-22	0	86.50	86.25	86.50	81.00	87.30	1,678,464	141,901,483	84.542	49.30	49.16	49.30	46.16	49.75	2,945,110	48.182	9.77%
2009-01-21	0	78.80	78.80	79.00	78.00	80.15	2,472,559	196,009,432	79.274	44.91	44.91	45.02	44.45	45.68	4,338,466	45.179	-6.64%
2009-01-20	0	84.40	84.40	85.55	84.40	87.20	2,507,847	215,648,199	85.989	48.10	48.10	48.76	48.10	49.70	4,400,384	49.007	-7.66%
2009-01-19	0	91.40	90.90	91.40	90.30	93.30	344,890	31,818,689	92.257	52.09	51.81	52.09	51.46	53.17	605,160	52.579	1.22%
2009-01-16	0	90.30	90.20	90.30	89.15	92.30	963,498	87,296,372	90.604	51.46	51.41	51.46	50.81	52.60	1,690,598	51.636	-0.22%
2009-01-15	0	90.50	90.40	90.50	88.50	93.90	1,239,626	113,002,550	91.159	51.58	51.52	51.58	50.44	53.52	2,175,105	51.953	-6.70%
2009-01-14	0	97.00	96.85	97.00	97.00	102.0	644,340	63,192,727	98.074	55.28	55.20	55.28	55.28	58.13	1,130,589	55.894	-3.29%
2009-01-13	0	100.3	100.3	100.5	100.3	102.8	134,904	13,655,823	101.23	57.16	57.16	57.28	57.16	58.59	236,709	57.690	-2.05%
2009-01-12	0	102.4	102.0	103.2	100.3	104.8	193,045	19,640,954	101.74	58.36	58.13	58.82	57.16	59.73	338,726	57.985	-3.40%
2009-01-09	0	106.0	105.8	106.0	104.2	108.3	559,495	59,258,810	105.91	60.41	60.30	60.41	59.39	61.72	981,716	60.362	0.00%
2009-01-08	0	106.0	106.0	106.2	104.9	109.0	603,065	64,117,240	106.32	60.41	60.41	60.53	59.78	62.12	1,058,166	60.593	-7.83%
2009-01-07	0	115.0	114.3	115.0	113.2	120.0	1,415,712	162,923,787	115.08	65.54	65.14	65.54	64.51	68.39	2,484,073	65.587	6.68%
2009-01-06	0	107.8	107.6	107.8	102.5	109.0	988,475	105,449,440	106.68	61.44	61.32	61.44	58.42	62.12	1,734,424	60.798	8.18%
2009-01-05	0	99.65	99.65	99.80	97.05	99.65	557,417	54,834,818	98.373	56.79	56.79	56.88	55.31	56.79	978,070	56.064	3.69%
2009-01-02	0	96.10	96.10	96.20	94.20	96.20	718,393	68,497,496	95.348	54.77	54.77	54.83	53.69	54.83	1,260,525	54.340	4.34%
2008-12-31	0	92.10	92.10	92.20	92.00	93.10	151,439	14,029,471	92.641	52.49	52.49	52.55	52.43	53.06	265,722	52.798	0.88%
2008-12-30	0	91.30	91.30	91.50	89.00	91.30	323,473	29,308,225	90.605	52.03	52.03	52.15	50.72	52.03	567,581	51.637	3.11%
2008-12-29	0	88.55	88.55	88.65	87.80	88.80	137,738	12,165,218	88.321	50.47	50.47	50.52	50.04	50.61	241,681	50.336	0.63%
2008-12-24	0	88.00	87.95	88.00	87.00	88.45	80,373	7,051,528	87.735	50.15	50.12	50.15	49.58	50.41	141,026	50.002	0.00%
2008-12-23	0	88.00	87.85	88.00	87.50	89.00	396,209	34,937,795	88.180	50.15	50.07	50.15	49.87	50.72	695,207	50.255	0.00%
2008-12-22	0	88.00	88.00	88.80	88.00	90.15	432,274	38,616,469	89.333	50.15	50.15	50.61	50.15	51.38	758,488	50.912	-0.90%
2008-12-19	0	88.80	88.80	89.60	88.80	90.50	1,277,895	114,895,516	89.910	50.61	50.61	51.06	50.61	51.58	2,242,253	51.241	-3.27%
2008-12-18	0	91.80	91.80	91.85	91.00	94.00	773,134	71,417,211	92.374	52.32	52.32	52.35	51.86	53.57	1,356,577	52.645	-2.34%
2008-12-17	0	94.00	94.00	94.90	92.95	96.30	768,670	72,801,338	94.711	53.57	53.57	54.08	52.97	54.88	1,348,744	53.977	2.84%
2008-12-16	0	91.40	91.40	92.20	90.00	93.20	275,199	25,299,290	91.931	52.09	52.09	52.55	51.29	53.12	482,877	52.393	2.70%
2008-12-15	0	89.00	89.00	89.90	89.00	93.00	329,176	29,901,063	90.836	50.72	50.72	51.24	50.72	53.00	577,587	51.769	0.00%
2008-12-12	0	89.00	88.80	89.00	89.00	94.80	528,866	48,591,108	91.878	50.72	50.61	50.72	50.72	54.03	927,973	52.363	-3.26%
2008-12-11	0	92.00	92.00	92.40	91.30	98.50	1,091,993	103,178,565	94.486	52.43	52.43	52.66	52.03	56.14	1,916,061	53.849	-2.08%
2008-12-10	0	93.95	93.95	94.25	90.50	94.75	650,168	60,276,593	92.709	53.54	53.54	53.71	51.58	54.00	1,140,815	52.836	3.24%
2008-12-09	0	91.00	91.00	91.90	91.00	93.75	417,725	38,836,688	92.972	51.86	51.86	52.38	51.86	53.43	732,960	52.986	-1.30%
2008-12-08	0	92.20	92.00	92.20	88.45	92.80	477,375	43,448,741	91.016	52.55	52.43	52.55	50.41	52.89	837,624	51.871	4.77%
2008-12-05	0	88.00	87.95	88.00	88.00	89.45	235,157	20,789,736	88.408	50.15	50.12	50.15	50.15	50.98	412,617	50.385	-0.28%
2008-12-04	0	88.25	88.00	88.25	87.20	89.20	232,901	20,588,406	88.400	50.30	50.15	50.30	49.70	50.84	408,659	50.380	-0.17%
2008-12-03	0	88.40	88.40	88.75	88.40	91.20	282,136	25,327,991	89.772	50.38	50.38	50.58	50.38	51.98	495,049	51.163	-1.23%
2008-12-02	0	89.50	89.45	89.50	89.50	92.00	236,720	21,428,363	90.522	51.01	50.98	51.01	51.01	52.43	415,360	51.590	-7.73%
2008-12-01	0	97.00	97.00	97.50	94.20	97.00	249,427	23,904,646	95.838	55.28	55.28	55.57	53.69	55.28	437,656	54.620	2.11%
2008-11-28	0	95.00	95.00	95.40	93.80	96.15	143,130	13,575,281	94.846	54.14	54.14	54.37	53.46	54.80	251,142	54.054	1.28%
2008-11-27	0	93.80	93.65	93.80	90.80	99.90	588,057	56,213,428	95.592	53.46	53.37	53.46	51.75	56.93	1,031,832	54.479	8.77%
2008-11-26	0	99.80	99.80	99.85	96.00	103.0	1,006,334	98,473,427	97.854	49.15	49.15	49.17	47.28	50.73	2,043,389	48.191	10.52%
2008-11-25	0	90.30	90.25	90.30	88.40	91.90	667,767	60,272,602	90.260	44.47	44.45	44.47	43.54	45.26	1,355,919	44.451	2.61%
2008-11-24	1	88.00	-	-	88.00	91.50	318,153	28,423,480	89.339	43.34	-	-	43.34	45.06	646,018	43.998	-6.38%
2008-11-21	0	94.00	93.90	94.00	88.05	95.45	389,316	36,023,876	92.531	46.29	46.24	46.29	43.36	47.01	790,517	45.570	5.03%
2008-11-20	0	89.50	89.50	89.70	88.45	90.80	359,094	32,251,753	89.814	44.08	44.08	44.18	43.56	44.72	729,150	44.232	-2.72%
2008-11-19	0	92.00	92.00	93.00	90.50	97.80	447,700	42,254,398	94.381	45.31	45.31	45.80	44.57	48.16	909,067	46.481	-4.17%
2008-11-18	0	96.00	95.90	96.00	94.80	98.20	643,704	61,765,201	95.953	47.28	47.23	47.28	46.69	48.36	1,307,059	47.255	-3.03%
2008-11-17	0	99.00	99.00	99.60	98.00	102.9	381,170	38,128,143	100.03	48.76	48.76	49.05	48.26	50.68	773,976	49.263	-1.00%
2008-11-14	0	100.0	100.0	101.9	100.0	108.7	580,900	61,441,565	105.77	49.25	49.25	50.18	49.25	53.53	1,179,533	52.090	-3.85%
2008-11-13	0	104.0	104.0	105.8	103.8	109.5	364,754	38,814,425	106.41	51.22	51.22	52.10	51.12	53.93	740,643	52.406	-8.77%
2008-11-12	0	114.0	113.5	114.0	109.0	119.0	471,532	54,231,000	115.01	56.14	55.90	56.14	53.68	58.61	957,459	56.641	2.70%
2008-11-11	0	111.0	111.0	111.5	110.5	119.4	500,031	56,590,061	113.17	54.67	54.67	54.91	54.42	58.80	1,015,327	55.736	-6.72%
2008-11-10	0	119.0	119.0	119.2	119.0	128.0	251,100	31,043,545	123.63	58.61	58.61	58.70	58.61	63.04	509,865	60.886	-1.65%
2008-11-07	0	121.0	120.7	121.0	117.5	125.0	406,800	49,763,920	122.33	59.59	59.44	59.59	57.87	61.56	826,018	60.246	-2.81%
2008-11-06	0	124.5	124.4	124.5	124.5	130.8	327,945	41,465,443	126.44	61.31	61.26	61.31	61.31	64.42	665,901	62.270	-7.78%
2008-11-05	0	135.0	135.0	135.8	135.0	143.5	616,984	85,936,692	139.29	66.49	66.49	66.88	66.49	70.67	1,252,803	68.596	8.87%
2008-11-04	0	124.0	123.8	124.0	120.0	129.0	476,366	58,687,828	123.20	61.07	60.97	61.07	59.10	63.53	967,274	60.673	-3.88%
2008-11-03	0	129.0	128.0	129.0	122.0	129.5	264,431	33,537,333	126.83	63.53	63.04	63.53	60.08	63.78	536,934	62.461	7.05%
2008-10-31	0	120.5	120.5	121.0	115.1	121.0	179,073	21,110,351	117.89	59.34	59.34	59.59	56.68	59.59	363,613	58.057	0.17%
2008-10-30	0	120.3	120.0	120.3	112.0	122.5	753,653	88,764,390	117.78	59.25	59.10	59.25	55.16	60.33	1,530,313	58.004	18.52%
2008-10-29	0	101.5	101.5	104.5	100.1	107.5	524,025	54,460,053	103.93	49.99	49.99	51.46	49.30	52.94	1,064,047	51.182	3.36%
2008-10-28	0	98.20	98.00	98.20	87.10	98.70	602,774	55,981,127	92.872	48.36	48.26	48.36	42.90	48.61	1,223,949	45.738	0.20%
2008-10-27	0	98.00	97.90	98.00	98.00	104.0	411,315	40,923,724	99.495	48.26	48.21	48.26	48.26	51.22	835,186	49.000	-7.02%
2008-10-24	0	105.4	105.1	105.4	104.0	119.8	888,693	96,971,545	109.12	51.91	51.76	51.91	51.22	59.00	1,804,515	53.738	-13.46%
2008-10-23	0	121.8	121.8	122.2	120.0	126.8	774,150	94,519,888	122.10	59.98	59.98	60.18	59.10	62.45	1,571,933	60.130	-8.42%
2008-10-22	0	133.0	132.9	133.0	133.0	144.0	685,775	93,698,998	136.63	65.50	65.45	65.50	65.50	70.92	1,392,485	67.289	-8.90%
2008-10-21	0	146.0	146.0	146.9	146.0	153.0	237,650	35,772,755	150.53	71.90	71.90	72.35	71.90	75.35	482,555	74.132	0.00%
2008-10-20	0	146.0	146.0	148.9	143.2	150.0	332,900	49,189,680	147.76	71.90	71.90	73.33	70.52	73.87	675,963	72.770	4.29%
2008-10-17	0	140.0	139.8	140.0	139.4	150.0	843,297	122,677,721	145.47	68.95	68.85	68.95	68.65	73.87	1,712,338	71.643	-9.09%
2008-10-16	0	154.0	153.8	154.0	150.0	159.3	474,300	73,258,770	154.46	75.84	75.74	75.84	73.87	78.45	963,079	76.067	-9.94%
2008-10-15	0	171.0	171.0	171.3	166.1	178.0	300,975	51,250,357	170.28	84.21	84.21	84.36	81.80	87.66	611,138	83.861	-1.72%
2008-10-14	0	174.0	174.0	174.8	162.0	178.0	793,994	135,421,712	170.56	85.69	85.69	86.09	79.78	87.66	1,612,226	83.997	18.29%
2008-10-13	0	147.1	147.0	147.1	141.0	152.0	432,740	63,588,332	146.94	72.44	72.39	72.44	69.44	74.86	878,690	72.367	5.83%
2008-10-10	0	139.0	139.0	139.5	132.0	157.0	600,195	87,422,386	145.66	68.46	68.46	68.70	65.01	77.32	1,218,712	71.733	-15.55%
2008-10-09	0	164.6	164.6	165.0	160.0	170.8	471,867	78,087,511	165.49	81.06	81.06	81.26	78.80	84.12	958,139	81.499	-2.60%
2008-10-08	0	169.0	168.9	169.0	167.0	184.5	534,695	92,673,995	173.32	83.23	83.18	83.23	82.24	90.86	1,085,713	85.358	-8.40%
2008-10-06	0	184.5	184.5	184.9	183.0	190.0	202,600	37,636,390	185.77	90.86	90.86	91.06	90.12	93.57	411,385	91.487	-3.40%
2008-10-03	0	191.0	191.0	191.1	186.0	192.0	183,155	34,789,266	189.94	94.06	94.06	94.11	91.60	94.56	371,901	93.544	-1.44%
2008-10-02	0	193.8	193.8	194.0	187.2	195.0	392,050	74,588,125	190.25	95.44	95.44	95.54	92.19	96.03	796,068	93.696	5.84%
2008-09-30	0	183.1	183.1	183.3	173.0	189.8	913,086	165,149,587	180.87	90.17	90.17	90.27	85.20	93.47	1,854,046	89.075	-5.03%
2008-09-29	0	192.8	192.0	192.8	190.0	209.0	364,750	72,054,110	197.54	94.95	94.56	94.95	93.57	102.9	740,635	97.287	-7.04%
2008-09-26	0	207.4	204.0	207.4	202.8	210.0	290,000	60,032,450	207.01	102.1	100.5	102.1	99.88	103.4	588,853	101.95	0.48%
2008-09-25	0	206.4	206.4	207.0	205.4	216.2	193,725	40,571,435	209.43	101.6	101.6	101.9	101.2	106.5	393,364	103.14	-0.86%
2008-09-24	0	208.2	209.0	209.6	208.0	218.0	124,450	26,296,450	211.30	102.5	102.9	103.2	102.4	107.4	252,699	104.06	-0.95%
2008-09-23	0	210.2	210.2	213.2	209.4	215.0	144,774	30,591,764	211.31	103.5	103.5	105.0	103.1	105.9	293,968	104.07	-4.45%
2008-09-22	0	220.0	219.6	220.0	210.0	222.6	320,816	70,129,448	218.60	108.3	108.1	108.3	103.4	109.6	651,426	107.66	0.92%
2008-09-19	0	218.0	217.2	218.0	201.4	243.2	926,894	199,174,051	214.88	107.4	107.0	107.4	99.19	119.8	1,882,084	105.83	12.95%
2008-09-18	0	193.0	192.6	193.0	184.5	197.0	458,176	86,359,074	188.48	95.05	94.85	95.05	90.86	97.02	930,339	92.825	0.52%
2008-09-17	0	192.0	192.0	192.9	187.0	199.0	312,350	60,076,015	192.34	94.56	94.56	95.00	92.09	98.00	634,235	94.722	2.45%
2008-09-16	0	187.4	188.8	189.8	186.0	193.0	400,624	75,549,059	188.58	92.29	92.98	93.47	91.60	95.05	813,478	92.872	-6.77%
2008-09-12	0	201.0	200.8	201.0	198.2	202.4	177,210	35,446,789	200.03	98.99	98.89	98.99	97.61	99.68	359,830	98.510	0.60%
2008-09-11	0	199.8	198.1	199.8	196.8	205.8	207,027	41,174,105	198.88	98.40	97.56	98.40	96.92	101.4	420,374	97.946	-1.96%
2008-09-10	0	203.8	203.8	206.8	202.8	208.4	223,717	46,094,577	206.04	100.4	100.4	101.8	99.88	102.6	454,263	101.47	-2.11%
2008-09-09	0	208.2	208.2	209.0	202.8	209.8	160,292	33,145,258	206.78	102.5	102.5	102.9	99.88	103.3	325,477	101.84	-0.29%
2008-09-08	0	208.8	208.8	209.0	199.9	210.4	665,615	135,730,116	203.92	102.8	102.8	102.9	98.45	103.6	1,351,549	100.43	6.58%
2008-09-05	0	195.9	195.8	195.9	193.6	200.8	789,710	154,516,688	195.66	96.48	96.43	96.48	95.34	98.89	1,603,528	96.360	-5.36%
2008-09-04	0	207.0	206.8	207.0	206.0	208.2	139,500	28,853,068	206.83	101.9	101.8	101.9	101.5	102.5	283,259	101.86	0.49%
2008-09-03	0	206.0	204.6	206.0	203.6	212.0	192,450	39,782,750	206.72	101.5	100.8	101.5	100.3	104.4	390,775	101.80	-1.44%
2008-09-02	0	209.0	209.0	209.6	205.8	209.6	49,800	10,325,820	207.35	102.9	102.9	103.2	101.4	103.2	101,120	102.11	0.48%
2008-09-01	0	208.0	208.2	208.6	206.8	211.4	146,350	30,605,530	209.13	102.4	102.5	102.7	101.8	104.1	297,168	102.99	-1.05%
2008-08-29	0	210.2	208.0	210.2	209.2	212.0	289,631	61,054,978	210.80	103.5	102.4	103.5	103.0	104.4	588,104	103.82	1.94%
2008-08-28	0	206.2	206.2	207.0	206.0	209.0	233,050	48,305,510	207.28	101.5	101.5	101.9	101.5	102.9	473,214	102.08	0.98%
2008-08-27	0	204.2	204.0	204.2	200.0	204.2	224,777	45,522,702	202.52	100.6	100.5	100.6	98.50	100.6	456,416	99.740	2.51%
2008-08-26	0	199.2	199.1	199.2	198.2	201.2	188,906	37,666,143	199.39	98.10	98.05	98.10	97.61	99.09	383,579	98.197	-0.60%
2008-08-25	0	200.4	200.4	200.6	199.6	202.8	208,503	41,959,237	201.24	98.69	98.69	98.79	98.30	99.88	423,371	99.107	2.77%
2008-08-21	0	195.0	195.0	195.1	194.5	199.9	505,600	99,749,925	197.29	96.03	96.03	96.08	95.79	98.45	1,026,635	97.162	-2.40%
2008-08-20	0	199.8	199.0	199.8	197.0	207.8	853,008	171,184,397	200.68	98.40	98.00	98.40	97.02	102.3	1,732,056	98.833	-1.96%
2008-08-19	0	203.8	203.8	204.0	203.2	210.8	357,012	73,542,904	206.00	100.4	100.4	100.5	100.1	103.8	724,923	101.45	-3.32%
2008-08-18	0	210.8	210.8	212.8	210.8	214.4	170,300	36,206,940	212.61	103.8	103.8	104.8	103.8	105.6	345,799	104.71	-0.57%
2008-08-15	0	212.0	212.0	212.4	211.0	216.0	201,864	43,126,298	213.64	104.4	104.4	104.6	103.9	106.4	409,890	105.21	1.05%
2008-08-14	0	209.8	209.6	209.8	204.6	215.0	856,539	179,980,544	210.13	103.3	103.2	103.3	100.8	105.9	1,739,226	103.48	-2.33%
2008-08-13	0	214.8	214.8	216.0	214.0	227.0	657,882	143,859,513	218.67	105.8	105.8	106.4	105.4	111.8	1,335,847	107.69	-5.46%
2008-08-12	0	229.2	229.2	229.4	229.2	252.6	271,756	63,668,439	234.29	111.9	111.9	112.0	111.9	123.3	556,653	114.38	-4.90%
2008-08-11	0	241.0	240.0	241.0	239.0	245.0	233,647	56,552,801	242.04	117.7	117.2	117.7	116.7	119.6	478,592	118.16	1.52%
2008-08-08	0	237.4	236.2	237.4	234.8	242.6	384,654	91,915,135	238.96	115.9	115.3	115.9	114.6	118.4	787,909	116.66	1.45%
2008-08-07	0	234.0	233.4	233.8	232.0	235.8	684,150	159,680,354	233.40	114.2	113.9	114.1	113.3	115.1	1,401,383	113.94	4.37%
2008-08-05	0	224.2	224.0	224.2	220.0	225.0	298,800	66,358,150	222.08	109.5	109.4	109.5	107.4	109.8	612,049	108.42	-1.58%
2008-08-04	0	227.8	227.8	228.0	225.0	234.6	192,300	43,975,330	228.68	111.2	111.2	111.3	109.8	114.5	393,899	111.64	-3.06%
2008-08-01	0	235.0	235.0	235.6	235.0	238.0	106,475	25,128,345	236.00	114.7	114.7	115.0	114.7	116.2	218,099	115.22	-0.84%
2008-07-31	0	237.0	236.0	237.0	235.0	238.0	117,950	27,932,390	236.82	115.7	115.2	115.7	114.7	116.2	241,604	115.61	1.28%
2008-07-30	0	234.0	233.8	234.0	230.2	237.6	146,752	34,322,018	233.88	114.2	114.1	114.2	112.4	116.0	300,600	114.18	2.81%
2008-07-29	0	227.6	227.6	227.8	226.2	233.6	198,000	45,240,030	228.49	111.1	111.1	111.2	110.4	114.0	405,575	111.55	-4.37%
2008-07-28	0	238.0	237.4	238.0	236.0	241.0	51,150	12,211,510	238.74	116.2	115.9	116.2	115.2	117.7	104,773	116.55	-0.34%
2008-07-25	0	238.8	238.0	238.8	236.2	245.8	278,401	66,657,386	239.43	116.6	116.2	116.6	115.3	120.0	570,265	116.89	-4.94%
2008-07-24	0	251.2	251.0	252.0	247.8	256.2	364,900	91,794,590	251.56	122.6	122.5	123.0	121.0	125.1	747,445	122.81	1.78%
2008-07-23	0	246.8	246.8	247.0	240.0	248.0	352,152	86,272,669	244.99	120.5	120.5	120.6	117.2	121.1	721,333	119.60	4.14%
2008-07-22	0	237.0	237.0	237.2	235.0	242.8	89,850	21,408,200	238.27	115.7	115.7	115.8	114.7	118.5	184,045	116.32	-0.50%
2008-07-21	0	238.2	238.0	238.2	234.4	239.2	389,094	92,474,653	237.67	116.3	116.2	116.3	114.4	116.8	797,003	116.03	3.75%
2008-07-18	0	229.6	229.6	229.8	220.0	232.0	301,878	68,413,778	226.63	112.1	112.1	112.2	107.4	113.3	618,354	110.64	2.68%
2008-07-17	0	223.6	223.0	223.6	216.6	225.0	347,500	76,581,100	220.38	109.2	108.9	109.2	105.7	109.8	711,804	107.59	4.88%
2008-07-16	0	213.2	213.0	213.2	209.0	214.6	77,902	16,469,976	211.42	104.1	104.0	104.1	102.0	104.8	159,571	103.21	2.01%
2008-07-15	0	209.0	209.0	211.0	208.0	219.4	273,390	57,914,450	211.84	102.0	102.0	103.0	101.5	107.1	560,000	103.42	-4.65%
2008-07-14	0	219.2	219.2	219.4	216.0	223.8	304,800	66,873,420	219.40	107.0	107.0	107.1	105.5	109.3	624,339	107.11	-3.44%
2008-07-11	0	227.0	226.2	227.0	225.0	228.6	114,944	26,107,778	227.13	110.8	110.4	110.8	109.8	111.6	235,446	110.89	0.89%
2008-07-10	0	225.0	225.0	225.6	220.0	226.2	114,300	25,635,940	224.29	109.8	109.8	110.1	107.4	110.4	234,127	109.50	0.54%
2008-07-09	0	223.8	223.8	224.0	218.0	223.8	328,735	72,376,512	220.17	109.3	109.3	109.4	106.4	109.3	673,367	107.48	5.07%
2008-07-08	0	213.0	213.0	215.0	213.0	221.4	159,050	34,401,170	216.29	104.0	104.0	105.0	104.0	108.1	325,791	105.59	-3.79%
2008-07-07	0	221.4	221.2	221.4	218.0	222.8	173,617	38,225,336	220.17	108.1	108.0	108.1	106.4	108.8	355,630	107.49	-1.69%
2008-07-04	0	225.2	224.0	225.4	220.8	227.0	110,150	24,663,220	223.91	109.9	109.4	110.0	107.8	110.8	225,627	109.31	4.16%
2008-07-03	0	216.2	216.2	218.0	216.2	221.4	256,401	56,133,048	218.93	105.5	105.5	106.4	105.5	108.1	525,201	106.88	-3.48%
2008-07-02	0	224.0	223.0	224.0	222.0	229.4	331,398	74,499,620	224.80	109.4	108.9	109.4	108.4	112.0	678,821	109.75	-2.61%
2008-06-30	0	230.0	230.0	230.2	228.2	231.6	227,800	52,386,170	229.97	112.3	112.3	112.4	111.4	113.1	466,616	112.27	1.05%
2008-06-27	0	227.6	227.0	227.6	225.8	233.0	546,350	124,781,770	228.39	111.1	110.8	111.1	110.2	113.7	1,119,120	111.50	-4.53%
2008-06-26	0	238.4	237.6	238.4	235.2	240.0	147,645	35,216,316	238.52	116.4	116.0	116.4	114.8	117.2	302,430	116.44	2.05%
2008-06-25	0	233.6	233.6	235.0	232.0	236.0	25,950	6,046,400	233.00	114.0	114.0	114.7	113.3	115.2	53,155	113.75	0.17%
2008-06-24	0	233.2	233.0	233.2	233.0	237.0	50,000	11,708,490	234.17	113.8	113.7	113.8	113.7	115.7	102,418	114.32	-0.34%
2008-06-23	0	234.0	233.8	234.0	230.6	237.0	97,879	22,961,957	234.60	114.2	114.1	114.2	112.6	115.7	200,491	114.53	0.43%
2008-06-20	0	233.0	233.0	233.4	232.8	240.0	224,307	53,004,541	236.30	113.7	113.7	113.9	113.7	117.2	459,461	115.36	-0.85%
2008-06-19	0	235.0	235.0	235.6	235.0	243.0	464,673	110,640,623	238.10	114.7	114.7	115.0	114.7	118.6	951,816	116.24	-3.69%
2008-06-18	0	244.0	243.8	244.0	243.8	251.6	242,961	59,803,603	246.14	119.1	119.0	119.1	119.0	122.8	497,671	120.17	-2.79%
2008-06-17	0	251.0	250.4	251.0	250.0	253.8	94,389	23,797,494	252.12	122.5	122.2	122.5	122.0	123.9	193,342	123.08	-0.55%
2008-06-16	0	252.4	252.4	253.0	248.6	254.0	118,729	29,899,327	251.83	123.2	123.2	123.5	121.4	124.0	243,199	122.94	2.60%
2008-06-13	0	246.0	245.6	246.0	242.0	247.6	242,295	59,540,758	245.74	120.1	119.9	120.1	118.1	120.9	496,307	119.97	2.84%
2008-06-12	0	239.2	239.2	239.8	235.6	244.8	566,799	135,669,565	239.36	116.8	116.8	117.1	115.0	119.5	1,161,007	116.86	-4.70%
2008-06-11	0	251.0	250.8	251.0	250.4	257.0	164,566	41,758,657	253.75	122.5	122.4	122.5	122.2	125.5	337,090	123.88	0.00%
2008-06-10	0	251.0	251.4	251.8	249.4	261.0	336,756	85,379,276	253.53	122.5	122.7	122.9	121.8	127.4	689,796	123.77	-5.78%
2008-06-06	0	266.4	266.2	267.2	265.6	272.0	141,116	37,842,858	268.17	130.1	130.0	130.4	129.7	132.8	289,056	130.92	-0.82%
2008-06-05	0	268.6	268.6	269.8	266.4	272.8	264,102	71,169,064	269.48	131.1	131.1	131.7	130.1	133.2	540,975	131.56	-2.40%
2008-06-04	0	275.2	274.2	275.2	273.2	279.0	199,300	55,017,850	276.06	134.4	133.9	134.4	133.4	136.2	408,238	134.77	-1.36%
2008-06-03	0	279.0	277.8	279.8	276.6	284.2	233,600	65,517,550	280.47	136.2	135.6	136.6	135.0	138.7	478,496	136.92	-2.45%
2008-06-02	0	286.0	286.0	288.0	284.6	291.0	78,374	22,499,532	287.08	139.6	139.6	140.6	138.9	142.1	160,538	140.15	-0.49%
2008-05-30	0	287.4	287.4	287.6	280.6	288.0	74,712	21,332,743	285.53	140.3	140.3	140.4	137.0	140.6	153,037	139.40	1.55%
2008-05-29	0	283.0	281.8	283.0	281.8	285.0	47,950	13,593,160	283.49	138.2	137.6	138.2	137.6	139.1	98,219	138.40	-0.28%
2008-05-28	0	283.8	283.8	284.0	277.0	284.0	235,717	66,366,078	281.55	138.6	138.6	138.6	135.2	138.6	482,833	137.45	1.72%
2008-05-27	0	279.0	277.6	278.8	272.4	279.8	26,254	7,262,954	276.64	136.2	135.5	136.1	133.0	136.6	53,778	135.06	2.42%
2008-05-26	0	272.4	272.4	273.0	271.0	276.0	10,152	2,762,618	272.13	133.0	133.0	133.3	132.3	134.7	20,795	132.85	-1.30%
2008-05-23	0	276.0	276.0	277.0	274.4	278.0	57,706	15,980,549	276.93	134.7	134.7	135.2	134.0	135.7	118,202	135.20	0.95%
2008-05-22	0	273.4	273.2	274.4	272.2	277.6	98,465	27,042,826	274.64	133.5	133.4	134.0	132.9	135.5	201,691	134.08	-2.08%
2008-05-21	0	279.2	278.6	279.2	278.0	281.6	14,874	4,160,578	279.72	136.3	136.0	136.3	135.7	137.5	30,467	136.56	-1.62%
2008-05-20	0	283.8	283.6	283.8	279.6	284.2	71,027	20,078,524	282.69	138.6	138.5	138.6	136.5	138.7	145,489	138.01	0.57%
2008-05-19	0	282.2	282.2	282.6	279.4	283.6	55,665	15,675,088	281.60	137.8	137.8	138.0	136.4	138.5	114,022	137.47	1.36%
2008-05-16	0	278.4	278.0	278.4	276.0	280.0	54,344	15,123,008	278.28	135.9	135.7	135.9	134.7	136.7	111,316	135.86	1.02%
2008-05-15	0	275.6	275.4	275.8	274.6	279.6	72,363	19,980,429	276.11	134.5	134.4	134.6	134.1	136.5	148,225	134.80	-1.64%
2008-05-14	0	280.2	280.2	280.6	278.2	283.0	61,884	17,328,478	280.02	136.8	136.8	137.0	135.8	138.2	126,761	136.70	-0.07%
2008-05-13	0	280.4	279.2	280.4	277.0	283.0	105,150	29,479,640	280.36	136.9	136.3	136.9	135.2	138.2	215,385	136.87	1.74%
2008-05-09	0	275.6	275.6	276.0	273.0	279.0	46,826	12,938,389	276.31	134.5	134.5	134.7	133.3	136.2	95,916	134.89	-1.36%
2008-05-08	0	279.4	279.4	281.4	277.2	281.4	157,902	44,107,932	279.34	136.4	136.4	137.4	135.3	137.4	323,440	136.37	-2.65%
2008-05-07	0	287.0	286.4	287.0	286.6	291.0	295,750	85,212,550	288.12	140.1	139.8	140.1	139.9	142.1	605,802	140.66	0.77%
2008-05-06	0	284.8	283.8	284.8	283.0	289.4	109,534	31,496,148	287.55	139.0	138.6	139.0	138.2	141.3	224,365	140.38	0.64%
2008-05-05	0	283.0	283.0	284.8	282.8	286.0	237,000	67,306,110	283.99	138.2	138.2	139.0	138.1	139.6	485,461	138.64	-0.70%
2008-05-02	0	285.0	284.4	285.0	277.2	286.0	235,564	66,625,559	282.83	139.1	138.8	139.1	135.3	139.6	482,519	138.08	4.24%
2008-04-30	0	273.4	272.6	273.4	271.8	278.0	29,200	7,976,780	273.18	133.5	133.1	133.5	132.7	135.7	59,812	133.36	-1.65%
2008-04-29	0	278.0	276.6	278.0	275.0	278.0	45,522	12,630,630	277.46	135.7	135.0	135.7	134.3	135.7	93,245	135.46	-0.86%
2008-04-28	0	280.4	280.4	280.6	276.2	281.0	79,062	22,100,450	279.53	136.9	136.9	137.0	134.8	137.2	161,947	136.47	0.86%
2008-04-25	0	278.0	277.0	278.0	270.6	278.0	152,131	41,530,025	272.99	135.7	135.2	135.7	132.1	135.7	311,619	133.27	3.35%
2008-04-24	0	269.0	269.0	270.0	267.0	272.0	88,900	23,927,520	269.15	131.3	131.3	131.8	130.3	132.8	182,099	131.40	0.07%
2008-04-23	0	268.8	268.8	269.2	266.0	270.0	117,672	31,626,444	268.77	131.2	131.2	131.4	129.9	131.8	241,034	131.21	0.90%
2008-04-22	0	266.4	266.8	267.0	262.0	272.8	70,350	18,727,436	266.20	130.1	130.3	130.3	127.9	133.2	144,102	129.96	-1.99%
2008-04-21	0	271.8	271.2	271.8	269.0	273.8	98,090	26,622,316	271.41	132.7	132.4	132.7	131.3	133.7	200,923	132.50	3.27%
2008-04-18	0	263.2	263.2	263.8	263.0	265.8	38,251	10,112,622	264.38	128.5	128.5	128.8	128.4	129.8	78,352	129.07	-0.53%
2008-04-17	0	264.6	263.8	265.0	263.2	266.8	19,514	5,169,468	264.91	129.2	128.8	129.4	128.5	130.3	39,972	129.33	1.38%
2008-04-16	0	261.0	260.0	261.0	259.2	262.2	87,500	22,827,970	260.89	127.4	126.9	127.4	126.5	128.0	179,231	127.37	1.24%
2008-04-15	0	257.8	257.2	258.6	256.4	263.0	112,857	29,212,965	258.85	125.9	125.6	126.2	125.2	128.4	231,171	126.37	-1.23%
2008-04-14	0	261.0	260.8	261.0	259.2	265.4	92,339	24,259,378	262.72	127.4	127.3	127.4	126.5	129.6	189,143	128.26	-3.33%
2008-04-11	0	270.0	270.2	270.4	268.8	271.6	438,669	118,536,995	270.22	131.8	131.9	132.0	131.2	132.6	898,551	131.92	-0.22%
2008-04-10	0	270.6	270.6	271.4	270.0	272.4	28,050	7,617,780	271.58	132.1	132.1	132.5	131.8	133.0	57,456	132.58	-0.29%
2008-04-09	0	271.4	271.4	271.6	270.8	276.6	59,022	16,174,282	274.04	132.5	132.5	132.6	132.2	135.0	120,898	133.78	-0.73%
2008-04-08	0	273.4	273.0	273.4	271.8	277.0	153,967	42,400,551	275.39	133.5	133.3	133.5	132.7	135.2	315,379	134.44	-1.51%
2008-04-07	0	277.6	277.6	279.2	276.8	280.0	350,100	97,151,240	277.50	135.5	135.5	136.3	135.1	136.7	717,130	135.47	-0.93%
2008-04-03	0	280.2	280.0	280.4	279.4	283.0	37,900	10,645,440	280.88	136.8	136.7	136.9	136.4	138.2	77,633	137.13	-0.78%
2008-04-02	0	282.4	282.4	283.0	275.8	283.8	248,708	69,536,839	279.59	137.9	137.9	138.2	134.6	138.6	509,443	136.50	5.06%
2008-04-01	0	268.8	268.8	269.8	263.6	270.6	21,700	5,812,190	267.84	131.2	131.2	131.7	128.7	132.1	44,449	130.76	0.98%
2008-03-31	0	266.2	266.0	267.6	265.2	278.0	103,500	28,008,450	270.61	130.0	129.9	130.6	129.5	135.7	212,005	132.11	-4.59%
2008-03-28	0	279.0	278.6	279.4	275.0	279.8	89,329	24,855,095	278.24	136.2	136.0	136.4	134.3	136.6	182,978	135.84	0.87%
2008-03-27	0	276.6	275.4	276.8	274.2	276.6	122,749	33,800,677	275.36	135.0	134.4	135.1	133.9	135.0	251,434	134.43	-0.36%
2008-03-26	0	277.6	276.4	278.4	267.0	279.0	274,451	75,968,099	276.80	135.5	134.9	135.9	130.3	136.2	562,174	135.13	5.31%
2008-03-25	0	263.6	263.6	265.6	255.0	265.0	312,143	80,527,326	257.98	128.7	128.7	129.7	124.5	129.4	639,380	125.95	4.60%
2008-03-20	0	252.0	249.0	252.0	244.0	252.2	156,173	38,450,341	246.20	123.0	121.6	123.0	119.1	123.1	319,898	120.20	1.94%
2008-03-19	0	247.2	247.2	249.4	243.6	250.0	190,108	46,589,012	245.07	120.7	120.7	121.8	118.9	122.0	389,409	119.64	3.87%
2008-03-18	0	238.0	237.8	239.0	234.4	243.0	48,591	11,547,060	237.64	116.2	116.1	116.7	114.4	118.6	99,532	116.01	-0.83%
2008-03-17	0	240.0	239.8	240.0	239.8	247.0	43,753	10,591,328	242.07	117.2	117.1	117.2	117.1	120.6	89,622	118.18	-6.03%
2008-03-14	0	255.4	254.2	255.6	252.2	256.4	54,600	13,884,290	254.29	124.7	124.1	124.8	123.1	125.2	111,840	124.14	0.79%
2008-03-13	0	253.4	252.8	253.6	250.0	256.6	36,060	9,123,147	253.00	123.7	123.4	123.8	122.0	125.3	73,864	123.51	-1.71%
2008-03-12	0	257.8	257.6	258.0	251.0	258.0	84,112	21,612,474	256.95	125.9	125.8	126.0	122.5	126.0	172,291	125.44	3.53%
2008-03-11	0	249.0	249.0	249.8	248.0	252.2	65,082	16,166,296	248.40	121.6	121.6	122.0	121.1	123.1	133,311	121.27	-1.35%
2008-03-10	0	252.4	252.4	253.6	246.8	252.4	59,613	14,843,438	249.00	123.2	123.2	123.8	120.5	123.2	122,109	121.56	0.08%
2008-03-07	0	252.2	250.4	252.2	247.6	252.8	117,153	29,291,750	250.03	123.1	122.2	123.1	120.9	123.4	239,971	122.06	-1.10%
2008-03-06	0	255.0	250.0	256.0	251.4	257.0	88,910	22,538,487	253.50	124.5	122.0	125.0	122.7	125.5	182,119	123.76	2.57%
2008-03-05	0	248.6	246.2	248.6	245.0	251.0	76,800	19,167,410	249.58	121.4	120.2	121.4	119.6	122.5	157,314	121.84	0.15%
2008-03-04	0	252.6	252.0	252.6	250.0	257.0	163,150	41,179,870	252.40	121.2	120.9	121.2	119.9	123.3	340,087	121.09	-2.02%
2008-03-03	0	257.8	257.6	258.0	255.0	259.2	93,839	24,228,844	258.20	123.7	123.6	123.8	122.3	124.3	195,608	123.86	-1.23%
2008-02-29	0	261.0	260.0	261.6	258.0	262.0	184,000	48,008,170	260.91	125.2	124.7	125.5	123.8	125.7	383,548	125.17	0.23%
2008-02-28	0	260.4	260.2	260.6	259.8	261.6	118,580	30,869,282	260.32	124.9	124.8	125.0	124.6	125.5	247,180	124.89	0.46%
2008-02-27	0	259.2	260.0	260.8	257.0	262.0	873,575	225,934,092	258.63	124.3	124.7	125.1	123.3	125.7	1,820,969	124.07	7.64%
2008-02-26	0	240.8	240.6	240.8	239.6	242.8	42,404	10,203,966	240.64	115.5	115.4	115.5	114.9	116.5	88,391	115.44	0.50%
2008-02-25	0	239.6	239.2	239.6	236.0	240.6	90,476	21,669,253	239.50	114.9	114.8	114.9	113.2	115.4	188,597	114.90	1.96%
2008-02-22	0	235.0	235.2	235.4	234.6	237.2	100,714	23,701,442	235.33	112.7	112.8	112.9	112.5	113.8	209,939	112.90	-0.84%
2008-02-21	0	237.0	237.0	237.2	235.4	239.2	413,450	98,178,017	237.46	113.7	113.7	113.8	112.9	114.8	861,837	113.92	-1.58%
2008-02-20	0	240.8	240.0	240.8	240.0	243.0	200,296	48,251,170	240.90	115.5	115.1	115.5	115.1	116.6	417,517	115.57	-0.91%
2008-02-19	0	243.0	242.6	243.8	242.4	246.4	183,468	44,827,742	244.34	116.6	116.4	117.0	116.3	118.2	382,439	117.22	2.53%
2008-02-18	0	237.0	236.8	237.0	236.6	242.0	96,939	23,071,175	238.00	113.7	113.6	113.7	113.5	116.1	202,070	114.17	-3.27%
2008-02-15	0	245.0	244.8	245.0	235.4	245.2	25,500	6,220,440	243.94	117.5	117.4	117.5	112.9	117.6	53,155	117.02	-0.08%
2008-02-14	0	245.2	245.2	245.6	241.0	245.4	317,344	77,298,276	243.58	117.6	117.6	117.8	115.6	117.7	661,504	116.85	2.34%
2008-02-13	0	239.6	239.6	240.0	237.0	240.0	594,725	140,981,743	237.05	114.9	114.9	115.1	113.7	115.1	1,239,706	113.72	3.63%
2008-02-12	0	231.2	230.4	232.0	229.0	238.0	271,060	62,617,788	231.01	110.9	110.5	111.3	109.9	114.2	565,025	110.82	-2.45%
2008-02-11	0	237.0	236.4	237.0	234.0	240.2	127,846	30,233,166	236.48	113.7	113.4	113.7	112.3	115.2	266,495	113.45	-1.50%
2008-02-06	0	240.6	240.8	241.2	210.0	251.6	346,165	83,156,707	240.22	115.4	115.5	115.7	100.7	120.7	721,582	115.24	-7.25%
2008-02-05	0	259.4	258.6	259.8	256.4	267.0	285,449	73,671,623	258.09	124.4	124.1	124.6	123.0	128.1	595,019	123.81	-1.37%
2008-02-04	0	263.0	263.0	264.0	257.0	264.0	260,000	67,958,810	261.38	126.2	126.2	126.6	123.3	126.6	541,971	125.39	3.14%
2008-02-01	0	255.0	256.0	256.6	252.2	256.6	238,212	60,780,420	255.15	122.3	122.8	123.1	121.0	123.1	496,553	122.40	1.43%
2008-01-31	0	251.4	251.4	254.0	242.0	256.0	99,607	25,123,078	252.22	120.6	120.6	121.9	116.1	122.8	207,631	121.00	-1.87%
2008-01-30	0	256.2	256.4	256.8	200.0	257.8	64,542	16,460,821	255.04	122.9	123.0	123.2	95.95	123.7	134,538	122.35	0.47%
2008-01-29	0	255.0	255.0	255.8	252.0	256.0	73,626	18,771,673	254.96	122.3	122.3	122.7	120.9	122.8	153,474	122.31	1.92%
2008-01-28	0	250.2	249.6	250.4	248.0	252.2	219,150	54,870,240	250.38	120.0	119.7	120.1	119.0	121.0	456,819	120.11	-2.04%
2008-01-25	0	255.4	255.4	255.6	252.0	256.8	207,350	52,932,461	255.28	122.5	122.5	122.6	120.9	123.2	432,222	122.47	1.35%
2008-01-24	0	252.0	250.0	250.4	247.0	257.8	204,388	51,854,947	253.71	120.9	119.9	120.1	118.5	123.7	426,047	121.71	3.28%
2008-01-23	0	244.0	242.8	244.0	235.0	248.8	363,593	87,038,693	239.38	117.1	116.5	117.1	112.7	119.4	757,910	114.84	10.41%
2008-01-22	0	221.0	219.4	220.0	219.4	232.0	243,839	55,526,512	227.72	106.0	105.3	105.5	105.3	111.3	508,283	109.24	-8.30%
2008-01-21	0	241.0	240.8	241.0	241.0	250.0	119,431	29,110,748	243.75	115.6	115.5	115.6	115.6	119.9	248,954	116.93	-3.98%
2008-01-18	0	251.0	250.2	252.6	248.0	254.4	184,158	46,085,470	250.25	120.4	120.0	121.2	119.0	122.0	383,878	120.05	-1.57%
2008-01-17	0	255.0	253.8	256.0	248.8	255.0	141,568	35,751,116	252.54	122.3	121.8	122.8	119.4	122.3	295,099	121.15	0.79%
2008-01-16	0	253.0	253.0	253.4	250.4	259.8	200,719	50,807,988	253.13	121.4	121.4	121.6	120.1	124.6	418,399	121.43	-4.17%
2008-01-15	0	264.0	263.8	264.0	262.8	272.0	84,967	22,517,541	265.02	126.6	126.6	126.6	126.1	130.5	177,114	127.14	-1.49%
2008-01-14	0	268.0	267.6	268.2	267.6	275.0	109,165	29,496,536	270.20	128.6	128.4	128.7	128.4	131.9	227,555	129.62	-2.83%
2008-01-11	0	275.8	275.4	275.8	273.4	280.6	90,960	25,251,358	277.61	132.3	132.1	132.3	131.2	134.6	189,606	133.18	-1.85%
2008-01-10	0	281.0	280.4	281.0	280.0	286.0	94,580	26,820,650	283.58	134.8	134.5	134.8	134.3	137.2	197,152	136.04	-1.13%
2008-01-09	0	284.2	284.2	285.2	279.2	285.8	104,384	29,545,135	283.04	136.3	136.3	136.8	133.9	137.1	217,589	135.78	1.65%
2008-01-08	0	279.6	278.0	279.6	276.2	283.0	40,825	11,415,130	279.61	134.1	133.4	134.1	132.5	135.8	85,100	134.14	-0.07%
2008-01-07	0	279.8	279.4	279.8	279.0	283.0	79,170	22,144,680	279.71	134.2	134.0	134.2	133.8	135.8	165,030	134.19	-1.76%
2008-01-04	0	284.8	284.6	285.0	283.4	285.4	70,050	19,946,230	284.74	136.6	136.5	136.7	136.0	136.9	146,019	136.60	1.06%
2008-01-03	0	281.8	283.0	283.2	281.0	287.0	92,903	26,350,087	283.63	135.2	135.8	135.9	134.8	137.7	193,657	136.07	-2.83%
2008-01-02	0	290.0	289.8	290.0	289.0	291.0	97,300	28,194,960	289.77	139.1	139.0	139.1	138.6	139.6	202,822	139.01	0.00%
2007-12-31	0	290.0	289.6	290.0	290.0	291.8	8,600	2,502,000	290.93	139.1	138.9	139.1	139.1	140.0	17,927	139.57	0.00%
2007-12-28	0	290.0	288.0	291.0	290.0	293.6	103,418	30,121,098	291.26	139.1	138.2	139.6	139.1	140.8	215,575	139.72	-0.34%
2007-12-27	0	291.0	291.0	291.8	290.0	294.0	157,800	46,232,040	292.98	139.6	139.6	140.0	139.1	141.0	328,934	140.55	0.00%
2007-12-24	0	291.0	290.0	291.0	290.0	292.8	51,600	15,008,450	290.86	139.6	139.1	139.6	139.1	140.5	107,560	139.54	1.75%
2007-12-21	0	286.0	286.0	287.0	284.0	288.0	65,450	18,657,020	285.06	137.2	137.2	137.7	136.2	138.2	136,431	136.75	0.21%
2007-12-20	0	285.4	285.0	286.0	285.0	287.4	35,714	10,217,010	286.08	136.9	136.7	137.2	136.7	137.9	74,446	137.24	-0.21%
2007-12-19	0	286.0	285.0	286.0	283.2	290.2	38,389	10,987,747	286.22	137.2	136.7	137.2	135.9	139.2	80,022	137.31	-1.31%
2007-12-18	0	289.8	286.8	289.8	282.2	289.8	52,439	15,114,928	288.24	139.0	137.6	139.0	135.4	139.0	109,309	138.28	-0.14%
2007-12-17	0	290.2	289.8	290.0	289.4	299.4	84,900	24,670,450	290.58	139.2	139.0	139.1	138.8	143.6	176,974	139.40	-3.27%
2007-12-14	0	300.0	300.0	300.4	295.0	300.8	52,201	15,535,675	297.61	143.9	143.9	144.1	141.5	144.3	108,813	142.77	-0.33%
2007-12-13	0	301.0	300.0	301.0	295.2	307.0	79,541	23,767,569	298.81	144.4	143.9	144.4	141.6	147.3	165,803	143.35	0.00%
2007-12-12	0	301.0	300.8	301.0	300.0	310.0	200,027	60,574,192	302.83	144.4	144.3	144.4	143.9	148.7	416,957	145.28	-4.20%
2007-12-11	0	314.2	314.2	314.6	308.6	314.8	156,306	48,653,627	311.27	150.7	150.7	150.9	148.0	151.0	325,820	149.33	2.75%
2007-12-10	0	305.8	305.0	305.8	304.8	310.0	61,900	19,013,180	307.16	146.7	146.3	146.7	146.2	148.7	129,031	147.35	0.59%
2007-12-07	0	304.0	303.0	304.0	304.0	306.4	241,403	73,706,194	305.32	145.8	145.4	145.8	145.8	147.0	503,205	146.47	-0.91%
2007-12-06	0	306.8	305.0	306.8	302.6	310.0	582,206	178,291,146	306.23	147.2	146.3	147.2	145.2	148.7	1,213,610	146.91	2.27%
2007-12-05	0	300.0	298.0	299.8	293.0	300.0	221,231	65,393,505	295.59	143.9	143.0	143.8	140.6	143.9	461,157	141.80	1.35%
2007-12-04	0	296.0	296.2	298.0	294.0	302.0	379,955	113,230,838	298.01	142.0	142.1	143.0	141.0	144.9	792,017	142.97	-2.63%
2007-12-03	0	304.0	303.6	304.0	298.2	311.0	420,152	128,295,998	305.36	145.8	145.6	145.8	143.1	149.2	875,808	146.49	4.83%
2007-11-30	0	290.0	290.0	290.8	285.8	290.0	208,980	60,225,122	288.19	139.1	139.1	139.5	137.1	139.1	435,619	138.25	1.40%
2007-11-29	0	286.0	285.8	286.0	279.2	287.0	297,762	84,515,500	283.84	137.2	137.1	137.2	133.9	137.7	620,686	136.16	4.00%
2007-11-28	0	275.0	275.0	275.6	269.6	275.6	285,581	77,857,184	272.63	131.9	131.9	132.2	129.3	132.2	595,294	130.79	3.23%
2007-11-27	0	266.4	266.4	266.8	262.0	270.0	216,205	57,482,969	265.87	127.8	127.8	128.0	125.7	129.5	450,680	127.55	-3.13%
2007-11-26	0	275.0	275.0	275.2	270.2	275.0	70,035	19,198,790	274.13	131.9	131.9	132.0	129.6	131.9	145,988	131.51	1.85%
2007-11-23	0	270.0	268.2	270.0	269.0	278.6	509,950	139,553,150	273.66	129.5	128.7	129.5	129.0	133.7	1,062,992	131.28	1.12%
2007-11-22	0	267.0	266.0	267.4	265.0	269.0	115,502	30,801,208	266.67	128.1	127.6	128.3	127.1	129.0	240,764	127.93	-1.62%
2007-11-21	0	271.4	271.2	272.0	270.0	272.6	167,519	45,394,596	270.98	130.2	130.1	130.5	129.5	130.8	349,194	130.00	-0.22%
2007-11-20	0	272.0	270.0	272.0	266.2	272.0	156,750	42,181,030	269.10	130.5	129.5	130.5	127.7	130.5	326,746	129.09	-1.16%
2007-11-19	0	275.2	275.0	279.0	270.6	282.4	429,829	118,216,758	275.03	132.0	131.9	133.8	129.8	135.5	895,980	131.94	0.81%
2007-11-16	0	273.0	271.0	273.0	268.0	274.8	246,187	66,483,382	270.05	131.0	130.0	131.0	128.6	131.8	513,177	129.55	-2.08%
2007-11-15	0	278.8	277.0	278.8	276.4	279.2	366,758	102,556,455	279.63	133.7	132.9	133.7	132.6	133.9	764,508	134.15	-1.90%
2007-11-14	0	284.2	284.2	284.4	278.4	284.2	296,439	83,247,731	280.83	136.3	136.3	136.4	133.6	136.3	617,928	134.72	3.20%
2007-11-13	0	275.4	275.0	275.4	267.2	275.6	292,600	79,307,995	271.05	132.1	131.9	132.1	128.2	132.2	609,925	130.03	4.71%
2007-11-12	0	263.0	262.6	263.0	260.6	269.8	316,305	83,163,785	262.92	126.2	126.0	126.2	125.0	129.4	659,338	126.13	-3.94%
2007-11-09	0	273.8	273.8	274.2	272.0	275.2	78,760	21,511,660	273.13	131.4	131.4	131.5	130.5	132.0	164,175	131.03	-0.07%
2007-11-08	0	274.0	274.4	276.4	272.0	278.0	168,701	46,207,731	273.90	131.4	131.6	132.6	130.5	133.4	351,658	131.40	-3.45%
2007-11-07	0	283.8	283.8	284.4	281.0	285.0	231,162	65,394,955	282.90	136.1	136.1	136.4	134.8	136.7	481,858	135.71	1.43%
2007-11-06	0	279.8	279.6	279.8	274.4	284.0	166,100	46,057,130	277.29	134.2	134.1	134.2	131.6	136.2	346,236	133.02	-1.62%
2007-11-05	0	284.4	284.2	284.8	282.4	290.0	122,710	34,823,918	283.79	136.4	136.3	136.6	135.5	139.1	255,789	136.14	-0.77%
2007-11-02	0	286.6	286.0	286.6	285.0	290.0	104,897	30,295,344	288.81	137.5	137.2	137.5	136.7	139.1	218,658	138.55	-3.50%
2007-11-01	0	297.0	296.8	297.6	295.2	298.8	210,467	62,579,121	297.33	142.5	142.4	142.8	141.6	143.3	438,719	142.64	2.77%
2007-10-31	0	289.0	288.8	289.0	286.2	289.0	154,136	44,343,025	287.69	138.6	138.5	138.6	137.3	138.6	321,297	138.01	-0.07%
2007-10-30	0	289.2	288.0	288.4	285.6	292.2	280,489	81,314,432	289.90	138.7	138.2	138.4	137.0	140.2	584,680	139.08	1.26%
2007-10-29	0	285.6	286.0	286.2	280.6	290.0	286,759	81,525,781	284.30	137.0	137.2	137.3	134.6	139.1	597,750	136.39	4.54%
2007-10-26	0	273.2	273.0	273.2	270.0	273.4	423,888	115,112,536	271.56	131.1	131.0	131.1	129.5	131.2	883,595	130.28	1.94%
2007-10-25	0	268.0	269.0	269.2	260.0	269.0	481,262	127,057,652	264.01	128.6	129.0	129.1	124.7	129.0	1,003,192	126.65	3.32%
2007-10-24	0	259.4	259.6	260.2	256.0	262.0	160,536	41,658,909	259.50	124.4	124.5	124.8	122.8	125.7	334,638	124.49	1.73%
2007-10-23	0	255.0	255.0	255.4	252.6	256.0	222,491	56,808,116	255.33	122.3	122.3	122.5	121.2	122.8	463,783	122.49	-0.62%
2007-10-22	0	256.6	256.2	256.4	256.4	261.8	321,700	83,324,970	259.01	123.1	122.9	123.0	123.0	125.6	670,584	124.26	-4.25%
2007-10-18	0	268.0	268.0	268.2	265.4	270.2	285,439	76,302,031	267.31	128.6	128.6	128.7	127.3	129.6	594,998	128.24	1.90%
2007-10-17	0	263.0	262.8	263.8	258.6	264.6	119,856	31,340,606	261.49	126.2	126.1	126.6	124.1	126.9	249,840	125.44	-0.68%
2007-10-16	0	264.8	266.6	267.0	261.6	268.6	137,301	36,309,874	264.45	127.0	127.9	128.1	125.5	128.9	286,204	126.87	-1.71%
2007-10-15	0	269.4	269.4	270.2	268.0	272.0	201,732	54,297,860	269.16	129.2	129.2	129.6	128.6	130.5	420,511	129.12	0.30%
2007-10-12	0	268.6	268.6	269.0	265.0	272.0	143,972	38,532,518	267.64	128.9	128.9	129.0	127.1	130.5	300,110	128.39	-1.47%
2007-10-11	0	272.6	272.6	272.8	269.0	273.0	140,925	38,246,042	271.39	130.8	130.8	130.9	129.0	131.0	293,758	130.20	1.26%
2007-10-10	0	269.2	269.0	269.2	265.0	273.0	405,955	109,207,832	269.01	129.1	129.0	129.1	127.1	131.0	846,214	129.05	3.78%
2007-10-09	0	259.4	259.0	259.6	254.0	260.6	117,728	30,379,944	258.05	124.4	124.3	124.5	121.9	125.0	245,404	123.80	-0.08%
2007-10-08	0	259.6	259.6	260.0	256.0	262.0	246,315	63,881,630	259.35	124.5	124.5	124.7	122.8	125.7	513,444	124.42	2.37%
2007-10-05	0	253.6	253.0	253.6	252.4	257.6	204,929	52,210,723	254.77	121.7	121.4	121.7	121.1	123.6	427,175	122.22	-0.16%
2007-10-04	0	254.0	254.0	255.0	250.2	258.0	222,309	56,385,134	253.63	121.9	121.9	122.3	120.0	123.8	463,404	121.68	-1.85%
2007-10-03	0	258.8	258.8	259.0	253.4	260.2	300,947	77,616,642	257.91	124.2	124.2	124.3	121.6	124.8	627,325	123.73	1.09%
2007-10-02	0	256.0	255.2	255.6	252.0	256.4	162,047	41,266,630	254.66	122.8	122.4	122.6	120.9	123.0	337,787	122.17	1.19%
2007-09-28	0	253.0	252.2	254.0	250.0	255.0	69,900	17,559,790	251.21	121.4	121.0	121.9	119.9	122.3	145,707	120.51	-1.79%
2007-09-27	0	257.6	257.0	257.8	250.2	258.0	324,226	82,572,427	254.68	123.6	123.3	123.7	120.0	123.8	675,850	122.18	2.14%
2007-09-25	0	252.2	252.2	252.6	244.0	252.8	288,618	71,733,173	248.54	121.0	121.0	121.2	117.1	121.3	601,625	119.23	2.11%
2007-09-24	0	247.0	247.0	247.2	245.0	248.0	143,200	35,215,670	245.92	118.5	118.5	118.6	117.5	119.0	298,501	117.98	0.41%
2007-09-21	0	246.0	246.0	246.2	245.2	248.0	145,380	35,778,754	246.11	118.0	118.0	118.1	117.6	119.0	303,045	118.06	-1.52%
2007-09-20	0	249.8	249.6	249.8	248.0	255.0	199,548	50,168,246	251.41	119.8	119.7	119.8	119.0	122.3	415,958	120.61	-0.16%
2007-09-19	0	250.2	250.0	250.2	240.0	256.8	712,751	177,072,157	248.43	120.0	119.9	120.0	115.1	123.2	1,485,731	119.18	7.01%
2007-09-18	0	233.8	233.8	234.0	229.6	234.2	133,529	30,884,607	231.30	112.2	112.2	112.3	110.1	112.4	278,342	110.96	1.56%
2007-09-17	0	230.2	229.6	229.8	229.8	237.0	270,053	62,673,126	232.08	110.4	110.1	110.2	110.2	113.7	562,926	111.33	-2.13%
2007-09-14	0	235.2	235.2	235.6	234.6	236.8	174,976	41,305,837	236.07	112.8	112.8	113.0	112.5	113.6	364,738	113.25	-0.34%
2007-09-13	0	236.0	236.0	236.2	235.0	238.8	137,714	32,571,431	236.52	113.2	113.2	113.3	112.7	114.6	287,065	113.46	-1.26%
2007-09-12	0	239.0	239.6	240.0	233.6	240.0	419,556	98,956,569	235.86	114.7	114.9	115.1	112.1	115.1	874,565	113.15	3.91%
2007-09-11	0	230.0	230.0	230.8	227.8	231.0	416,475	95,429,165	229.14	110.3	110.3	110.7	109.3	110.8	868,143	109.92	0.17%
2007-09-10	0	229.6	229.2	229.4	229.0	231.6	313,646	72,127,690	229.97	110.1	110.0	110.1	109.9	111.1	653,796	110.32	-2.21%
2007-09-07	0	234.8	234.8	235.2	232.2	236.6	407,755	95,373,101	233.90	112.6	112.6	112.8	111.4	113.5	849,966	112.21	-2.17%
2007-09-06	0	240.0	238.6	239.8	235.8	240.8	160,000	38,042,770	237.77	115.1	114.5	115.0	113.1	115.5	333,520	114.06	-0.50%
2007-09-05	0	241.2	241.0	241.4	239.8	243.6	365,366	88,265,565	241.58	115.7	115.6	115.8	115.0	116.9	761,606	115.89	1.17%
2007-09-04	0	238.4	238.4	238.6	237.0	240.0	691,635	164,957,099	238.50	114.4	114.4	114.5	113.7	115.1	1,441,715	114.42	-1.00%
2007-09-03	0	240.8	240.6	240.8	237.8	240.8	383,351	91,644,379	239.06	115.5	115.4	115.5	114.1	115.5	799,096	114.69	1.26%
2007-08-31	0	237.8	237.6	237.8	235.0	238.4	159,300	37,823,220	237.43	114.1	114.0	114.1	112.7	114.4	332,061	113.90	1.89%
2007-08-30	0	233.4	233.4	234.0	232.2	235.0	162,450	37,948,780	233.60	112.0	112.0	112.3	111.4	112.7	338,627	112.07	1.74%
2007-08-29	0	229.4	229.4	229.8	228.6	232.0	303,785	69,787,391	229.73	110.1	110.1	110.2	109.7	111.3	633,241	110.21	-2.30%
2007-08-28	0	234.8	234.4	234.6	234.4	239.0	232,969	54,904,359	235.67	112.6	112.4	112.5	112.4	114.7	485,624	113.06	-1.34%
2007-08-27	0	238.0	238.0	238.8	238.0	242.8	459,445	110,304,990	240.08	114.2	114.2	114.6	114.2	116.5	957,714	115.18	-1.16%
2007-08-24	0	240.8	240.4	240.6	240.4	250.2	339,356	82,282,440	242.47	115.5	115.3	115.4	115.3	120.0	707,388	116.32	-3.76%
2007-08-23	0	250.2	250.2	250.4	248.2	252.0	338,550	84,775,730	250.41	120.0	120.0	120.1	119.1	120.9	705,708	120.13	2.37%
2007-08-22	0	244.4	244.0	244.4	236.8	244.8	189,772	45,885,429	241.79	117.2	117.1	117.2	113.6	117.4	395,580	116.00	3.65%
2007-08-21	0	235.8	235.6	236.0	235.0	245.0	403,207	96,533,617	239.41	113.1	113.0	113.2	112.7	117.5	840,486	114.85	-4.15%
2007-08-20	0	246.0	245.8	246.0	236.0	246.6	445,442	106,952,156	240.10	118.0	117.9	118.0	113.2	118.3	928,525	115.19	8.27%
2007-08-17	0	227.2	226.4	226.8	220.2	234.0	360,222	81,279,306	225.64	109.0	108.6	108.8	105.6	112.3	750,884	108.24	-2.91%
2007-08-16	0	234.0	234.0	234.2	228.6	238.0	616,779	143,550,147	232.74	112.3	112.3	112.4	109.7	114.2	1,285,677	111.65	-3.47%
2007-08-15	0	242.4	242.2	242.4	242.0	256.4	675,820	166,482,765	246.34	116.3	116.2	116.3	116.1	123.0	1,408,748	118.18	-4.87%
2007-08-14	0	256.6	256.4	256.6	256.0	259.8	146,850	37,700,320	256.73	122.2	122.1	122.2	122.0	123.8	308,265	122.30	0.23%
2007-08-13	0	256.0	255.6	256.0	251.0	260.0	417,261	106,250,613	254.64	122.0	121.8	122.0	119.6	123.9	875,908	121.30	-1.16%
2007-08-10	0	259.0	258.6	260.0	256.0	262.0	209,450	54,726,104	261.28	123.4	123.2	123.9	122.0	124.8	439,674	124.47	-3.43%
2007-08-09	0	268.2	268.2	269.8	268.2	272.0	350,281	94,132,958	268.74	127.8	127.8	128.5	127.8	129.6	735,304	128.02	1.44%
2007-08-08	0	264.4	264.4	264.8	256.4	265.2	489,614	128,581,211	262.62	126.0	126.0	126.1	122.1	126.3	1,027,790	125.10	4.42%
2007-08-07	0	253.2	253.0	253.2	252.2	257.2	141,560	36,152,990	255.39	120.6	120.5	120.6	120.1	122.5	297,161	121.66	0.56%
2007-08-06	0	251.8	251.6	251.8	251.2	255.0	309,483	78,132,695	252.46	120.0	119.9	120.0	119.7	121.5	649,662	120.27	-2.78%
2007-08-03	0	259.0	258.8	259.0	259.0	261.8	194,600	50,511,809	259.57	123.4	123.3	123.4	123.4	124.7	408,501	123.65	0.08%
2007-08-02	0	258.8	258.8	259.2	255.0	260.0	294,945	75,809,514	257.03	123.3	123.3	123.5	121.5	123.9	619,144	122.44	2.37%
2007-08-01	0	252.8	252.8	253.0	252.0	259.0	488,223	124,464,569	254.93	120.4	120.4	120.5	120.0	123.4	1,024,870	121.44	-0.94%
2007-07-31	0	255.2	254.8	255.0	255.0	261.0	515,002	132,707,886	257.68	121.6	121.4	121.5	121.5	124.3	1,081,084	122.75	1.67%
2007-07-30	0	251.0	250.8	251.2	250.0	253.0	667,550	167,453,040	250.85	119.6	119.5	119.7	119.1	120.5	1,401,311	119.50	-1.03%
2007-07-27	0	253.6	253.0	253.6	252.4	260.0	446,723	114,118,806	255.46	120.8	120.5	120.8	120.2	123.9	937,754	121.69	-3.79%
2007-07-26	0	263.6	263.6	263.8	263.0	266.4	124,400	32,924,400	264.67	125.6	125.6	125.7	125.3	126.9	261,139	126.08	-1.05%
2007-07-25	0	266.4	265.8	266.0	265.2	269.8	106,835	28,556,800	267.30	126.9	126.6	126.7	126.3	128.5	224,266	127.33	-1.48%
2007-07-24	0	270.4	270.2	270.4	268.0	271.4	265,628	71,537,247	269.31	128.8	128.7	128.8	127.7	129.3	557,602	128.29	1.50%
2007-07-23	0	266.4	266.4	266.8	266.0	272.6	138,600	37,132,140	267.91	126.9	126.9	127.1	126.7	129.9	290,947	127.63	-1.70%
2007-07-20	0	271.0	270.4	271.0	267.8	274.0	313,550	85,270,290	271.95	129.1	128.8	129.1	127.6	130.5	658,199	129.55	1.50%
2007-07-19	0	267.0	266.6	267.0	266.8	278.0	511,686	139,620,845	272.86	127.2	127.0	127.2	127.1	132.4	1,074,123	129.99	-2.20%
2007-07-18	0	273.0	272.6	273.0	266.8	273.6	134,628	36,598,348	271.85	130.1	129.9	130.1	127.1	130.3	282,609	129.50	0.44%
2007-07-17	0	271.8	271.4	271.8	266.0	273.6	217,696	59,112,871	271.54	129.5	129.3	129.5	126.7	130.3	456,984	129.35	1.04%
2007-07-16	0	269.0	269.0	270.0	264.8	270.0	565,970	150,841,964	266.52	128.1	128.1	128.6	126.1	128.6	1,188,075	126.96	2.28%
2007-07-13	0	263.0	262.2	263.4	259.8	263.4	334,110	87,476,929	261.82	125.3	124.9	125.5	123.8	125.5	701,358	124.72	1.94%
2007-07-12	0	258.0	257.4	258.0	255.2	259.6	88,950	22,946,530	257.97	122.9	122.6	122.9	121.6	123.7	186,722	122.89	1.10%
2007-07-11	0	255.2	255.2	256.8	255.0	260.0	178,771	45,931,120	256.93	121.6	121.6	122.3	121.5	123.9	375,273	122.39	-2.89%
2007-07-10	0	262.8	262.2	263.2	258.4	263.0	131,933	34,434,535	261.00	125.2	124.9	125.4	123.1	125.3	276,952	124.33	0.31%
2007-07-09	0	262.0	260.2	264.0	254.2	262.6	280,250	72,213,640	257.68	124.8	124.0	125.8	121.1	125.1	588,296	122.75	2.02%
2007-07-06	0	256.8	256.6	256.8	254.0	258.0	203,253	52,167,523	256.66	122.3	122.2	122.3	121.0	122.9	426,666	122.27	-0.77%
2007-07-05	0	258.8	258.2	259.0	257.8	259.6	116,150	30,036,850	258.60	123.3	123.0	123.4	122.8	123.7	243,820	123.19	0.23%
2007-07-04	0	258.2	257.4	258.0	256.0	259.0	283,552	72,699,017	256.39	123.0	122.6	122.9	122.0	123.4	595,228	122.14	0.78%
2007-07-03	0	256.2	255.4	256.2	253.0	257.0	473,300	120,645,559	254.90	122.0	121.7	122.0	120.5	122.4	993,544	121.43	2.15%
2007-06-29	0	250.8	250.8	251.0	250.0	254.2	238,350	60,087,848	252.10	119.5	119.5	119.6	119.1	121.1	500,341	120.09	0.08%
2007-06-28	0	250.6	250.6	251.4	250.0	258.0	398,400	100,541,584	252.36	119.4	119.4	119.8	119.1	122.9	836,315	120.22	-0.87%
2007-06-27	0	252.8	252.6	252.8	251.6	258.0	333,300	84,747,413	254.27	120.4	120.3	120.4	119.9	122.9	699,658	121.13	-1.71%
2007-06-26	0	257.2	257.0	257.8	256.8	261.6	230,054	59,017,255	256.54	122.5	122.4	122.8	122.3	124.6	482,926	122.21	-0.08%
2007-06-25	0	257.4	256.6	257.0	256.6	260.0	197,450	50,950,032	258.04	122.6	122.2	122.4	122.2	123.9	414,484	122.92	-1.38%
2007-06-22	0	261.0	260.0	261.0	260.0	265.4	137,004	35,952,092	262.42	124.3	123.9	124.3	123.9	126.4	287,597	125.01	0.69%
2007-06-21	0	259.2	258.6	259.0	257.0	266.0	433,625	113,201,394	261.06	123.5	123.2	123.4	122.4	126.7	910,259	124.36	-1.07%
2007-06-20	0	262.0	262.0	264.0	259.0	266.8	138,175	36,394,778	263.40	124.8	124.8	125.8	123.4	127.1	290,055	125.48	-0.68%
2007-06-18	0	263.8	263.8	264.0	260.0	267.8	250,850	66,452,440	264.91	125.7	125.7	125.8	123.9	127.6	526,580	126.20	2.41%
2007-06-15	0	257.6	257.6	257.8	254.0	260.0	182,363	46,946,814	257.44	122.7	122.7	122.8	121.0	123.9	382,814	122.64	1.42%
2007-06-14	0	254.0	253.8	254.0	252.4	254.6	108,790	27,594,009	253.64	121.0	120.9	121.0	120.2	121.3	228,370	120.83	1.20%
2007-06-13	0	251.0	251.0	251.2	250.0	255.0	162,887	40,925,631	251.25	119.6	119.6	119.7	119.1	121.5	341,930	119.69	-1.57%
2007-06-12	0	255.0	255.0	255.4	254.2	256.0	74,050	18,871,897	254.85	121.5	121.5	121.7	121.1	122.0	155,445	121.41	0.16%
2007-06-11	0	254.6	254.2	254.4	253.6	257.2	205,904	52,597,359	255.45	121.3	121.1	121.2	120.8	122.5	432,230	121.69	0.16%
2007-06-08	0	254.2	254.0	254.2	252.4	254.8	354,440	89,864,319	253.54	121.1	121.0	121.1	120.2	121.4	744,035	120.78	-1.32%
2007-06-07	0	257.6	257.4	257.6	257.0	262.6	354,950	92,455,716	260.48	122.7	122.6	122.7	122.4	125.1	745,105	124.08	-2.72%
2007-06-06	0	264.8	264.6	264.8	264.6	270.0	98,350	26,174,270	266.13	126.1	126.0	126.1	126.0	128.6	206,455	126.78	-1.05%
2007-06-05	0	267.6	267.4	267.6	266.8	270.4	79,110	21,222,561	268.27	127.5	127.4	127.5	127.1	128.8	166,066	127.80	-0.74%
2007-06-04	0	269.6	269.2	269.6	265.0	275.0	156,972	42,524,814	270.91	128.4	128.2	128.4	126.2	131.0	329,513	129.05	2.35%
2007-06-01	0	263.4	263.4	265.0	262.4	266.4	56,700	14,948,197	263.64	125.5	125.5	126.2	125.0	126.9	119,024	125.59	0.46%
2007-05-31	0	262.2	261.8	262.2	259.4	262.2	54,453	14,242,419	261.55	124.9	124.7	124.9	123.6	124.9	114,307	124.60	2.02%
2007-05-30	0	257.0	257.0	257.4	255.8	259.6	140,951	36,150,818	256.48	122.4	122.4	122.6	121.9	123.7	295,882	122.18	0.00%
2007-05-29	0	257.0	256.6	258.0	251.0	257.0	58,250	14,792,376	253.95	122.4	122.2	122.9	119.6	122.4	122,277	120.97	1.58%
2007-05-28	0	253.0	252.8	253.0	253.4	260.0	50,095	12,868,753	256.89	120.5	120.4	120.5	120.7	123.9	105,159	122.37	-0.16%
2007-05-25	0	253.4	252.0	253.4	250.0	256.4	141,700	35,815,960	252.76	120.7	120.0	120.7	119.1	122.1	297,454	120.41	-1.55%
2007-05-23	0	257.4	257.6	258.0	253.0	264.0	255,018	66,035,088	258.94	122.6	122.7	122.9	120.5	125.8	535,330	123.35	2.47%
2007-05-22	0	251.2	251.2	252.0	245.6	252.0	146,091	36,301,361	248.48	119.7	119.7	120.0	117.0	120.0	306,672	118.37	1.62%
2007-05-21	0	247.2	247.4	247.8	245.8	250.0	134,495	33,367,246	248.09	117.8	117.9	118.0	117.1	119.1	282,330	118.19	0.90%
2007-05-18	0	245.0	245.0	246.6	244.0	246.8	78,058	19,120,520	244.95	116.7	116.7	117.5	116.2	117.6	163,858	116.69	-0.73%
2007-05-17	0	246.8	246.6	246.8	245.0	248.2	82,610	20,353,533	246.38	117.6	117.5	117.6	116.7	118.2	173,414	117.37	0.73%
2007-05-16	0	245.0	245.0	245.8	244.8	247.0	60,821	14,944,254	245.71	116.7	116.7	117.1	116.6	117.7	127,674	117.05	0.41%
2007-05-15	0	244.0	243.8	244.6	243.8	247.0	25,206	6,153,980	244.15	116.2	116.1	116.5	116.1	117.7	52,912	116.31	-1.21%
2007-05-14	0	247.0	247.8	248.0	245.0	251.0	97,010	24,002,690	247.42	117.7	118.0	118.1	116.7	119.6	203,642	117.87	3.35%
2007-05-11	0	239.0	238.8	239.0	238.8	240.4	52,509	12,566,423	239.32	113.9	113.8	113.9	113.8	114.5	110,226	114.01	-1.24%
2007-05-10	0	242.0	241.4	242.0	241.0	243.4	42,978	10,434,136	242.78	115.3	115.0	115.3	114.8	115.9	90,219	115.65	0.17%
2007-05-09	0	241.6	241.2	241.6	240.8	242.0	16,701	4,030,382	241.33	115.1	114.9	115.1	114.7	115.3	35,058	114.96	-0.41%
2007-05-08	0	242.6	242.0	243.2	238.0	243.0	123,550	29,839,190	241.52	115.6	115.3	115.9	113.4	115.8	259,354	115.05	0.66%
2007-05-07	0	241.0	240.8	241.2	240.8	242.6	48,650	11,754,710	241.62	114.8	114.7	114.9	114.7	115.6	102,125	115.10	0.17%
2007-05-04	0	240.6	240.6	240.8	240.6	242.8	86,021	20,767,540	241.42	114.6	114.6	114.7	114.6	115.7	180,574	115.01	0.00%
2007-05-03	0	240.6	240.6	240.8	240.4	242.0	58,675	14,138,498	240.96	114.6	114.6	114.7	114.5	115.3	123,170	114.79	-0.17%
2007-05-02	0	241.0	241.0	241.2	240.4	244.0	24,950	6,057,092	242.77	114.8	114.8	114.9	114.5	116.2	52,375	115.65	-0.58%
2007-04-30	0	242.4	242.4	242.6	241.0	244.0	29,580	7,159,090	242.02	115.5	115.5	115.6	114.8	116.2	62,094	115.29	0.58%
2007-04-27	0	241.0	240.4	242.6	240.6	244.0	18,300	4,431,500	242.16	114.8	114.5	115.6	114.6	116.2	38,415	115.36	-1.87%
2007-04-26	0	245.6	245.4	245.8	240.2	246.6	121,886	29,561,072	242.53	117.0	116.9	117.1	114.4	117.5	255,861	115.54	2.33%
2007-04-25	0	240.0	240.0	241.0	237.4	240.0	164,854	39,433,864	239.20	114.3	114.3	114.8	113.1	114.3	346,059	113.95	-0.41%
2007-04-24	0	241.0	241.2	241.4	236.0	241.0	84,450	20,094,910	237.95	114.8	114.9	115.0	112.4	114.8	177,276	113.35	1.18%
2007-04-23	0	238.2	238.0	238.2	233.0	239.8	216,500	51,376,267	237.30	113.5	113.4	113.5	111.0	114.2	454,473	113.05	2.67%
2007-04-20	0	232.0	231.0	232.0	230.0	232.0	83,000	19,216,270	231.52	110.5	110.0	110.5	109.6	110.5	174,232	110.29	1.13%
2007-04-19	0	229.4	229.2	230.0	227.0	233.0	77,329	17,862,949	231.00	109.3	109.2	109.6	108.1	111.0	162,328	110.04	-1.71%
2007-04-18	0	233.4	233.0	233.4	233.0	235.0	73,762	17,212,511	233.35	111.2	111.0	111.2	111.0	111.9	154,840	111.16	-0.26%
2007-04-17	0	234.0	233.8	234.0	232.4	234.2	36,350	8,491,110	233.59	111.5	111.4	111.5	110.7	111.6	76,305	111.28	-0.09%
2007-04-16	0	234.2	234.0	234.2	231.0	234.6	312,250	73,032,940	233.89	111.6	111.5	111.6	110.0	111.8	655,470	111.42	1.39%
2007-04-13	0	231.0	231.0	231.2	230.0	231.4	89,460	20,654,447	230.88	110.0	110.0	110.1	109.6	110.2	187,793	109.99	0.35%
2007-04-12	0	230.2	230.0	230.2	228.8	230.4	94,041	21,622,342	229.92	109.7	109.6	109.7	109.0	109.8	197,409	109.53	0.52%
2007-04-11	0	229.0	228.2	229.0	226.8	229.0	127,501	29,089,465	228.15	109.1	108.7	109.1	108.0	109.1	267,648	108.69	1.06%
2007-04-10	0	226.6	226.6	227.4	224.2	228.0	172,300	38,905,940	225.80	107.9	107.9	108.3	106.8	108.6	361,689	107.57	0.27%
2007-04-04	0	226.0	226.0	226.2	225.0	227.2	328,750	74,161,270	225.59	107.7	107.7	107.8	107.2	108.2	690,107	107.46	0.71%
2007-04-03	0	224.4	224.4	224.8	224.0	227.0	98,550	22,215,260	225.42	106.9	106.9	107.1	106.7	108.1	206,875	107.39	0.00%
2007-04-02	0	224.4	224.4	224.8	222.6	225.0	251,050	56,118,960	223.54	106.9	106.9	107.1	106.0	107.2	527,000	106.49	0.90%
2007-03-30	0	222.4	222.0	222.2	220.4	223.6	207,350	46,110,600	222.38	105.9	105.8	105.9	105.0	106.5	435,266	105.94	-0.71%
2007-03-29	0	224.0	222.2	224.0	220.0	224.2	65,350	14,549,090	222.63	106.7	105.9	106.7	104.8	106.8	137,182	106.06	0.90%
2007-03-28	0	222.0	222.0	223.0	221.6	225.0	115,736	25,756,966	222.55	105.8	105.8	106.2	105.6	107.2	242,951	106.02	-1.07%
2007-03-27	0	224.4	224.0	225.8	222.4	227.0	66,257	14,950,560	225.64	106.9	106.7	107.6	105.9	108.1	139,086	107.49	-1.15%
2007-03-26	0	227.0	224.0	228.0	223.6	228.0	90,696	20,467,028	225.67	108.1	106.7	108.6	106.5	108.6	190,388	107.50	1.34%
2007-03-23	0	224.0	223.0	224.0	221.6	224.0	113,600	25,281,865	222.55	106.7	106.2	106.7	105.6	106.7	238,467	106.02	0.90%
2007-03-22	0	222.0	222.0	222.2	219.6	223.0	127,847	28,360,540	221.83	105.8	105.8	105.9	104.6	106.2	268,374	105.68	1.37%
2007-03-21	0	219.0	218.8	219.0	218.0	220.0	55,250	12,087,450	218.78	104.3	104.2	104.3	103.8	104.8	115,980	104.22	0.55%
2007-03-20	0	217.8	217.0	217.8	214.4	217.8	162,050	35,027,005	216.15	103.8	103.4	103.8	102.1	103.8	340,173	102.97	2.06%
2007-03-19	0	213.4	212.8	214.6	210.4	214.0	25,656	5,438,996	212.00	101.7	101.4	102.2	100.2	101.9	53,857	100.99	1.14%
2007-03-16	0	211.0	210.2	211.0	208.6	211.0	27,600	5,808,670	210.46	100.5	100.1	100.5	99.37	100.5	57,937	100.26	1.34%
2007-03-15	0	208.2	208.0	208.2	208.0	212.0	413,515	86,166,706	208.38	99.18	99.09	99.18	99.09	101.0	868,044	99.265	-0.76%
2007-03-14	0	209.8	209.4	209.8	209.4	215.0	232,550	49,092,832	211.11	99.94	99.75	99.94	99.75	102.4	488,165	100.57	-2.87%
2007-03-13	0	216.0	216.0	216.2	216.0	220.0	73,100	15,894,850	217.44	102.9	102.9	103.0	102.9	104.8	153,450	103.58	-1.82%
2007-03-12	0	220.0	219.8	220.2	218.6	221.8	83,985	18,537,178	220.72	104.8	104.7	104.9	104.1	105.7	176,300	105.15	1.48%
2007-03-09	0	216.8	216.8	217.0	216.0	218.8	63,566	13,793,079	216.99	103.3	103.3	103.4	102.9	104.2	133,437	103.37	0.46%
2007-03-08	0	215.8	215.0	215.8	211.4	218.2	149,650	32,444,897	216.81	102.8	102.4	102.8	100.7	103.9	314,143	103.28	2.27%
2007-03-07	0	211.0	209.4	210.0	207.0	218.0	143,500	30,661,144	213.67	100.5	99.75	100.0	98.61	103.8	301,233	101.79	0.54%
2007-03-06	0	213.8	213.0	213.8	209.2	215.0	331,950	70,710,814	213.02	99.98	99.60	99.98	97.83	100.5	709,860	99.612	2.79%
2007-03-05	0	208.0	208.0	210.0	206.0	218.0	188,110	39,818,910	211.68	97.27	97.27	98.20	96.33	101.9	402,265	98.987	-4.67%
2007-03-02	0	218.2	217.8	218.0	217.2	221.2	193,603	42,324,749	218.62	102.0	101.8	101.9	101.6	103.4	414,011	102.23	-1.36%
2007-03-01	0	221.2	221.2	221.6	221.2	224.0	225,550	49,778,320	220.70	103.4	103.4	103.6	103.4	104.7	482,328	103.20	-0.36%
2007-02-28	0	222.0	221.6	222.0	218.0	225.0	264,270	58,730,511	222.24	103.8	103.6	103.8	101.9	105.2	565,129	103.92	-3.73%
2007-02-27	0	230.6	230.6	230.8	229.8	235.0	73,500	17,005,920	231.37	107.8	107.8	107.9	107.5	109.9	157,176	108.20	-1.79%
2007-02-26	0	234.8	234.8	235.0	231.8	235.8	175,500	41,224,220	234.90	109.8	109.8	109.9	108.4	110.3	375,299	109.84	0.95%
2007-02-23	0	232.6	232.6	232.8	231.6	234.8	23,050	5,351,700	232.18	108.8	108.8	108.9	108.3	109.8	49,291	108.57	0.43%
2007-02-22	0	231.6	231.0	231.8	231.2	235.4	53,100	12,372,192	233.00	108.3	108.0	108.4	108.1	110.1	113,552	108.96	-1.61%
2007-02-21	0	235.4	235.4	236.2	234.6	236.8	62,951	14,827,023	235.53	110.1	110.1	110.5	109.7	110.7	134,618	110.14	-0.25%
2007-02-16	0	236.0	235.4	236.0	235.2	238.4	64,050	15,144,880	236.45	110.4	110.1	110.4	110.0	111.5	136,968	110.57	-1.09%
2007-02-15	0	238.6	238.4	238.8	238.0	239.0	72,235	17,242,160	238.70	111.6	111.5	111.7	111.3	111.8	154,471	111.62	1.10%
2007-02-14	0	236.0	235.2	236.0	234.8	240.0	136,060	31,938,409	234.74	110.4	110.0	110.4	109.8	112.2	290,958	109.77	0.51%
2007-02-13	0	234.8	234.6	234.8	234.6	238.6	68,688	16,174,301	235.47	109.8	109.7	109.8	109.7	111.6	146,886	110.11	-1.76%
2007-02-12	0	239.0	238.6	239.0	236.4	239.6	132,258	31,533,152	238.42	111.8	111.6	111.8	110.5	112.0	282,828	111.49	1.27%
2007-02-09	0	236.0	235.0	236.0	236.0	237.6	101,962	24,125,204	236.61	110.4	109.9	110.4	110.4	111.1	218,041	110.65	-0.25%
2007-02-08	0	236.6	236.6	237.0	234.0	237.6	73,500	17,333,840	235.83	110.6	110.6	110.8	109.4	111.1	157,176	110.28	0.08%
2007-02-07	0	236.4	236.0	236.6	233.8	236.6	104,163	24,538,422	235.58	110.5	110.4	110.6	109.3	110.6	222,748	110.16	1.20%
2007-02-06	0	233.6	233.2	233.6	231.4	233.6	137,791	32,068,268	232.73	109.2	109.1	109.2	108.2	109.2	294,660	108.83	0.86%
2007-02-05	0	231.6	231.4	232.0	230.2	232.2	128,930	29,868,734	231.67	108.3	108.2	108.5	107.6	108.6	275,711	108.33	0.87%
2007-02-02	0	229.6	229.6	229.8	226.0	230.0	184,088	41,788,686	227.00	107.4	107.4	107.5	105.7	107.6	393,664	106.15	2.04%
2007-02-01	0	225.0	225.0	225.8	223.6	226.0	163,350	36,541,920	223.70	105.2	105.2	105.6	104.6	105.7	349,316	104.61	0.72%
2007-01-31	0	223.4	223.2	225.8	221.8	226.0	121,096	26,994,773	222.92	104.5	104.4	105.6	103.7	105.7	258,958	104.24	-1.24%
2007-01-30	0	226.2	226.0	226.4	225.8	228.2	30,502	6,897,852	226.14	105.8	105.7	105.9	105.6	106.7	65,227	105.75	-0.09%
2007-01-29	0	226.4	225.2	226.4	224.4	230.0	48,300	10,898,000	225.63	105.9	105.3	105.9	104.9	107.6	103,287	105.51	0.98%
2007-01-26	0	224.2	224.2	224.4	224.0	228.0	51,348	11,541,474	224.77	104.8	104.8	104.9	104.7	106.6	109,805	105.11	-2.01%
2007-01-25	0	228.8	228.6	228.8	227.0	229.0	105,391	24,037,105	228.08	107.0	106.9	107.0	106.2	107.1	225,374	106.65	0.79%
2007-01-24	0	227.0	226.8	227.0	226.6	230.0	268,211	61,423,003	229.01	106.2	106.1	106.2	106.0	107.6	573,557	107.09	-1.13%
2007-01-23	0	229.6	229.0	229.6	228.6	230.8	87,150	20,018,980	229.71	107.4	107.1	107.4	106.9	107.9	186,366	107.42	0.26%
2007-01-22	0	229.0	229.8	230.0	228.4	233.2	248,803	57,246,937	230.09	107.1	107.5	107.6	106.8	109.1	532,054	107.60	0.35%
2007-01-19	0	228.2	227.4	228.0	228.0	229.4	88,621	20,286,997	228.92	106.7	106.3	106.6	106.6	107.3	189,512	107.05	0.35%
2007-01-18	0	227.4	227.0	227.2	226.6	229.0	96,766	22,083,610	228.22	106.3	106.2	106.2	106.0	107.1	206,930	106.72	-0.70%
2007-01-17	0	229.0	228.0	229.0	226.0	229.6	92,778	21,173,294	228.21	107.1	106.6	107.1	105.7	107.4	198,401	106.72	0.70%
2007-01-16	0	227.4	227.0	227.4	226.6	228.4	43,200	9,833,939	227.64	106.3	106.2	106.3	106.0	106.8	92,381	106.45	0.00%
2007-01-15	0	227.4	227.2	227.4	226.2	229.4	119,721	27,156,675	226.83	106.3	106.2	106.3	105.8	107.3	256,018	106.07	0.35%
2007-01-12	0	226.6	225.4	227.0	222.8	227.0	163,864	36,840,270	224.82	106.0	105.4	106.2	104.2	106.2	350,416	105.13	3.00%
2007-01-11	0	220.0	220.0	222.0	220.0	223.6	39,134	8,696,657	222.23	102.9	102.9	103.8	102.9	104.6	83,686	103.92	-1.35%
2007-01-10	0	223.0	223.0	223.8	222.8	225.6	86,750	19,363,260	223.21	104.3	104.3	104.7	104.2	105.5	185,511	104.38	0.36%
2007-01-09	0	222.2	221.8	222.2	221.8	224.6	134,404	29,866,808	222.22	103.9	103.7	103.9	103.7	105.0	287,417	103.91	-1.07%
2007-01-08	0	224.6	224.2	224.6	223.6	227.0	69,100	15,518,550	224.58	105.0	104.8	105.0	104.6	106.2	147,767	105.02	-1.49%
2007-01-05	0	228.0	226.2	228.0	225.6	230.0	148,050	33,635,783	227.19	106.6	105.8	106.6	105.5	107.6	316,598	106.24	-0.70%
2007-01-04	0	229.6	229.6	230.0	229.2	232.8	73,836	17,110,678	231.74	107.4	107.4	107.6	107.2	108.9	157,895	108.37	-1.29%
2007-01-03	0	232.6	231.2	232.6	229.6	233.0	92,455	21,373,365	231.18	108.8	108.1	108.8	107.4	109.0	197,711	108.10	1.13%
2007-01-02	0	230.0	229.6	230.0	228.8	230.2	84,000	19,310,980	229.89	107.6	107.4	107.6	107.0	107.6	179,630	107.50	0.09%
2006-12-29	0	229.8	229.6	229.8	229.2	230.6	70,867	16,288,509	229.85	107.5	107.4	107.5	107.2	107.8	151,546	107.48	-0.09%
2006-12-28	0	230.0	229.4	230.0	228.2	232.0	74,615	17,202,188	230.55	107.6	107.3	107.6	106.7	108.5	159,561	107.81	-0.52%
2006-12-27	0	231.2	229.2	231.2	228.0	231.4	50,957	11,726,875	230.13	108.1	107.2	108.1	106.6	108.2	108,969	107.62	1.40%
2006-12-22	0	228.0	226.0	227.0	226.2	230.4	60,850	13,944,070	229.15	106.6	105.7	106.2	105.8	107.7	130,125	107.16	-0.70%
2006-12-21	0	229.6	227.2	229.6	225.0	233.0	54,700	12,605,830	230.45	107.4	106.2	107.4	105.2	109.0	116,973	107.77	-0.43%
2006-12-20	0	230.6	230.4	230.6	230.0	232.8	54,653	12,649,580	231.45	107.8	107.7	107.8	107.6	108.9	116,873	108.23	0.26%
2006-12-19	0	230.0	229.2	229.4	229.4	235.0	51,064	11,867,642	232.41	107.6	107.2	107.3	107.3	109.9	109,198	108.68	-1.46%
2006-12-18	0	233.4	232.2	233.4	232.4	235.0	67,555	15,799,835	233.88	109.1	108.6	109.1	108.7	109.9	144,463	109.37	1.04%
2006-12-15	0	231.0	231.0	231.4	230.2	232.0	26,400	6,096,270	230.92	108.0	108.0	108.2	107.6	108.5	56,455	107.98	0.43%
2006-12-14	0	230.0	229.0	230.8	230.0	232.0	45,371	10,492,632	231.26	107.6	107.1	107.9	107.6	108.5	97,024	108.14	-0.43%
2006-12-13	0	231.0	230.4	231.0	230.0	232.8	51,950	12,023,980	231.45	108.0	107.7	108.0	107.6	108.9	111,093	108.23	0.87%
2006-12-12	0	229.0	229.0	230.0	229.0	231.0	73,603	16,936,481	230.11	107.1	107.1	107.6	107.1	108.0	157,397	107.60	-0.87%
2006-12-11	0	231.0	230.0	230.8	226.0	231.0	177,812	40,557,654	228.09	108.0	107.6	107.9	105.7	108.0	380,243	106.66	1.94%
2006-12-08	0	226.6	226.2	226.4	225.0	227.0	41,503	9,402,825	226.56	106.0	105.8	105.9	105.2	106.2	88,752	105.94	1.16%
2006-12-07	0	224.0	223.4	224.0	223.4	225.0	61,350	13,743,030	224.01	104.7	104.5	104.7	104.5	105.2	131,194	104.75	-0.44%
2006-12-06	0	225.0	224.6	225.0	225.0	227.0	25,023	5,640,576	225.42	105.2	105.0	105.2	105.2	106.2	53,511	105.41	-0.97%
2006-12-05	0	227.2	226.2	227.2	226.8	228.0	31,367	7,127,081	227.22	106.2	105.8	106.2	106.1	106.6	67,077	106.25	0.09%
2006-12-04	0	227.0	227.0	227.4	226.4	228.0	63,478	14,429,448	227.31	106.2	106.2	106.3	105.9	106.6	135,745	106.30	0.09%
2006-12-01	0	226.8	226.8	227.0	226.6	228.4	76,000	17,263,110	227.15	106.1	106.1	106.2	106.0	106.8	162,522	106.22	-0.53%
2006-11-30	0	228.0	226.4	227.4	224.8	228.0	56,702	12,826,138	226.20	106.6	105.9	106.3	105.1	106.6	121,255	105.78	2.15%
2006-11-29	0	223.2	223.0	223.2	222.2	223.6	71,583	15,981,326	223.26	104.4	104.3	104.4	103.9	104.6	153,077	104.40	0.27%
2006-11-28	0	222.6	222.4	222.6	222.4	226.4	286,970	63,998,285	223.01	104.1	104.0	104.1	104.0	105.9	613,672	104.29	-2.54%
2006-11-27	0	228.4	228.0	228.4	224.2	229.0	258,774	59,021,726	228.08	106.8	106.6	106.8	104.8	107.1	553,376	106.66	0.00%
2006-11-24	0	228.4	228.2	228.4	227.8	230.0	214,150	48,958,162	228.62	106.8	106.7	106.8	106.5	107.6	457,950	106.91	0.26%
2006-11-23	0	227.8	227.4	229.0	226.0	229.2	135,652	30,913,352	227.89	106.5	106.3	107.1	105.7	107.2	290,086	106.57	0.26%
2006-11-22	0	227.2	226.8	227.2	226.0	228.0	161,550	36,661,146	226.93	106.2	106.1	106.2	105.7	106.6	345,467	106.12	-1.22%
2006-11-21	0	230.0	229.0	230.0	222.6	230.0	151,830	34,566,472	227.67	107.6	107.1	107.6	104.1	107.6	324,681	106.46	3.60%
2006-11-20	0	222.0	222.6	222.8	221.2	223.8	55,400	12,337,783	222.70	103.8	104.1	104.2	103.4	104.7	118,470	104.14	-0.36%
2006-11-17	0	222.8	222.8	223.8	221.8	225.2	63,200	14,082,060	222.82	104.2	104.2	104.7	103.7	105.3	135,150	104.20	-0.18%
2006-11-16	0	223.2	222.8	223.2	222.2	226.6	94,380	21,133,654	223.92	104.4	104.2	104.4	103.9	106.0	201,827	104.71	-1.93%
2006-11-15	0	227.6	226.2	227.6	225.0	228.4	78,424	17,824,791	227.29	106.4	105.8	106.4	105.2	106.8	167,706	106.29	1.52%
2006-11-14	0	224.2	223.8	224.2	222.4	225.0	114,000	25,529,950	223.95	104.8	104.7	104.8	104.0	105.2	243,784	104.72	-0.18%
2006-11-13	0	224.6	223.6	224.6	221.6	225.0	37,349	8,354,728	223.69	105.0	104.6	105.0	103.6	105.2	79,869	104.61	1.45%
2006-11-10	0	221.4	221.2	221.4	221.0	222.0	39,359	8,715,383	221.43	103.5	103.4	103.5	103.3	103.8	84,167	103.55	-0.27%
2006-11-09	0	222.0	221.8	222.0	219.4	222.8	63,395	14,051,129	221.64	103.8	103.7	103.8	102.6	104.2	135,567	103.65	1.09%
2006-11-08	0	219.6	219.6	220.0	219.6	223.0	25,351	5,622,423	221.78	102.7	102.7	102.9	102.7	104.3	54,212	103.71	-0.99%
2006-11-07	0	221.8	221.8	222.0	221.0	222.6	51,500	11,439,550	222.13	103.7	103.7	103.8	103.3	104.1	110,130	103.87	0.45%
2006-11-06	0	220.8	220.2	220.8	219.2	222.6	68,161	15,015,888	220.30	103.3	103.0	103.3	102.5	104.1	145,759	103.02	-0.27%
2006-11-03	0	221.4	220.0	221.4	220.0	222.0	92,159	20,416,801	221.54	103.5	102.9	103.5	102.9	103.8	197,078	103.60	0.18%
2006-11-02	0	221.0	221.0	221.4	220.2	222.6	50,550	11,202,327	221.61	103.3	103.3	103.5	103.0	104.1	108,099	103.63	-0.54%
2006-11-01	0	222.2	222.0	222.2	219.2	222.4	57,799	12,800,689	221.47	103.9	103.8	103.9	102.5	104.0	123,600	103.57	1.37%
2006-10-31	0	219.2	219.0	219.2	218.0	219.2	45,165	9,881,357	218.78	102.5	102.4	102.5	101.9	102.5	96,583	102.31	-0.27%
2006-10-27	0	219.8	219.0	219.8	218.0	220.0	136,479	29,972,223	219.61	102.8	102.4	102.8	101.9	102.9	291,854	102.70	0.55%
2006-10-26	0	218.6	218.6	218.8	218.4	220.2	371,897	81,612,747	219.45	102.2	102.2	102.3	102.1	103.0	795,285	102.62	0.28%
2006-10-25	0	218.0	217.4	218.0	214.4	222.8	322,673	70,270,110	217.77	101.9	101.7	101.9	100.3	104.2	690,021	101.84	1.87%
2006-10-24	0	214.0	213.2	214.0	212.8	215.8	100,117	21,443,767	214.19	100.1	99.70	100.1	99.51	100.9	214,096	100.16	0.47%
2006-10-23	0	213.0	213.0	213.4	209.0	213.8	88,450	18,688,518	211.29	99.60	99.60	99.79	97.73	99.98	189,146	98.805	2.60%
2006-10-20	0	207.6	207.0	207.6	207.0	208.0	22,350	4,635,230	207.39	97.08	96.80	97.08	96.80	97.27	47,794	96.983	0.29%
2006-10-19	0	207.0	207.0	207.6	206.0	208.4	71,655	14,833,389	207.01	96.80	96.80	97.08	96.33	97.45	153,231	96.804	-0.96%
2006-10-18	0	209.0	208.0	209.0	204.4	209.2	49,484	10,221,359	206.56	97.73	97.27	97.73	95.58	97.83	105,819	96.593	1.36%
2006-10-17	0	206.2	206.2	206.4	206.0	207.6	56,953	11,790,415	207.02	96.42	96.42	96.52	96.33	97.08	121,791	96.808	-0.87%
2006-10-16	0	208.0	208.0	209.0	206.4	209.0	119,781	24,898,181	207.86	97.27	97.27	97.73	96.52	97.73	256,146	97.203	1.27%
2006-10-13	0	205.4	205.4	206.0	205.4	206.8	22,786	4,694,650	206.03	96.05	96.05	96.33	96.05	96.71	48,727	96.346	-0.10%
2006-10-12	0	205.6	205.2	206.0	205.0	206.8	50,042	10,310,568	206.04	96.14	95.96	96.33	95.86	96.71	107,013	96.349	-0.10%
2006-10-11	0	205.8	205.2	205.4	205.6	207.0	20,150	4,152,240	206.07	96.24	95.96	96.05	96.14	96.80	43,090	96.362	-0.58%
2006-10-10	0	207.0	206.6	207.0	202.4	207.6	54,900	11,284,516	205.55	96.80	96.61	96.80	94.65	97.08	117,401	96.119	2.48%
2006-10-09	0	202.0	202.0	202.2	200.6	203.8	48,305	9,750,842	201.86	94.46	94.46	94.55	93.81	95.30	103,298	94.395	0.70%
2006-10-06	0	200.6	200.6	201.4	200.6	203.0	10,750	2,166,690	201.55	93.81	93.81	94.18	93.81	94.93	22,988	94.252	-1.18%
2006-10-05	0	203.0	202.0	203.0	201.4	204.2	20,500	4,161,630	203.01	94.93	94.46	94.93	94.18	95.49	43,838	94.931	1.30%
2006-10-04	0	200.4	200.4	201.8	198.1	202.8	20,100	4,027,875	200.39	93.71	93.71	94.37	92.64	94.83	42,983	93.709	0.20%
2006-10-03	0	200.0	199.8	200.0	199.8	205.6	54,350	10,950,730	201.49	93.53	93.43	93.53	93.43	96.14	116,225	94.220	-1.28%
2006-09-29	1	-	-	-	-	-	0	0	-	94.74	-	-	-	-	0	-	0.00%
2006-09-28	0	202.6	202.4	202.6	202.4	205.8	38,450	7,826,875	203.56	94.74	94.65	94.74	94.65	96.24	82,224	95.190	-1.55%
2006-09-27	0	205.8	205.8	206.6	204.0	207.6	33,217	6,838,355	205.87	96.24	96.24	96.61	95.40	97.08	71,033	96.270	0.88%
2006-09-26	0	204.0	204.0	204.6	203.0	205.4	62,795	12,811,898	204.03	95.40	95.40	95.68	94.93	96.05	134,284	95.409	-1.35%
2006-09-25	0	206.8	205.4	206.8	201.0	207.0	29,230	5,984,670	204.74	96.71	96.05	96.71	93.99	96.80	62,507	95.744	-0.19%
2006-09-22	0	207.2	208.0	210.0	201.0	210.0	218,200	44,458,230	203.75	96.89	97.27	98.20	93.99	98.20	466,611	95.279	4.02%
2006-09-21	0	199.2	199.5	199.7	197.8	199.8	167,205	33,255,565	198.89	93.15	93.29	93.39	92.50	93.43	357,560	93.007	1.32%
2006-09-20	0	196.6	196.0	197.8	192.4	197.5	80,850	15,772,250	195.08	91.94	91.66	92.50	89.97	92.36	172,894	91.225	0.10%
2006-09-19	0	196.4	195.7	196.5	195.4	197.3	8,050	1,581,120	196.41	91.84	91.51	91.89	91.37	92.26	17,215	91.848	-0.30%
2006-09-18	0	197.0	197.0	197.5	196.6	197.9	74,250	14,625,581	196.98	92.12	92.12	92.36	91.94	92.54	158,780	92.112	-0.30%
2006-09-15	0	197.6	196.5	197.8	194.5	197.9	54,504	10,712,172	196.54	92.40	91.89	92.50	90.95	92.54	116,554	91.907	1.39%
2006-09-14	0	194.9	194.2	195.0	193.2	195.7	27,155	5,294,175	194.96	91.14	90.81	91.19	90.35	91.51	58,070	91.169	-0.05%
2006-09-13	0	195.0	194.5	195.0	193.3	196.1	19,000	3,697,095	194.58	91.19	90.95	91.19	90.39	91.70	40,631	90.993	1.93%
2006-09-12	0	191.3	190.3	192.0	190.1	193.5	151,850	28,952,220	190.66	89.46	88.99	89.78	88.90	90.49	324,724	89.159	-0.47%
2006-09-11	0	192.2	192.0	192.2	191.8	193.5	62,519	12,017,650	192.22	89.88	89.78	89.88	89.69	90.49	133,694	89.889	-0.57%
2006-09-08	0	193.3	193.0	193.3	193.0	193.9	33,500	6,477,820	193.37	90.39	90.25	90.39	90.25	90.67	71,638	90.424	-0.31%
2006-09-07	0	193.9	193.1	194.0	193.0	196.9	24,600	4,783,415	194.45	90.67	90.30	90.72	90.25	92.08	52,606	90.929	-1.22%
2006-09-06	0	196.3	196.2	196.5	195.6	198.0	14,300	2,811,990	196.64	91.80	91.75	91.89	91.47	92.59	30,580	91.956	-0.86%
2006-09-05	0	198.0	198.0	198.5	197.4	198.8	73,950	14,636,135	197.92	92.59	92.59	92.82	92.31	92.96	158,139	92.553	-0.15%
2006-09-04	0	198.3	198.0	198.4	196.2	198.4	145,368	28,720,933	197.57	92.73	92.59	92.78	91.75	92.78	310,863	92.391	1.28%
2006-09-01	0	195.8	195.0	195.8	193.0	196.5	189,359	37,027,855	195.54	91.56	91.19	91.56	90.25	91.89	404,935	91.441	-0.36%
2006-08-31	0	196.5	196.2	196.8	194.9	196.9	167,686	32,820,274	195.72	91.89	91.75	92.03	91.14	92.08	358,589	91.526	0.92%
2006-08-30	0	194.7	193.6	194.8	193.0	194.9	18,900	3,673,265	194.35	91.05	90.53	91.09	90.25	91.14	40,417	90.885	0.00%
2006-08-29	0	194.7	194.5	194.9	191.0	195.0	174,009	33,473,374	192.37	91.05	90.95	91.14	89.32	91.19	372,110	89.956	1.99%
2006-08-28	0	190.9	190.8	191.0	190.2	191.2	47,950	9,157,145	190.97	89.27	89.22	89.32	88.94	89.41	102,539	89.304	0.90%
2006-08-25	0	189.2	189.2	190.5	189.0	190.5	16,702	3,164,576	189.47	88.48	88.48	89.08	88.38	89.08	35,716	88.603	0.11%
2006-08-24	0	189.0	188.9	189.0	188.5	191.6	46,650	8,857,825	189.88	88.38	88.33	88.38	88.15	89.60	99,759	88.792	-1.77%
2006-08-23	0	192.4	192.2	192.4	192.1	195.0	31,100	6,001,650	192.98	89.97	89.88	89.97	89.83	91.19	66,506	90.242	-0.93%
2006-08-22	0	194.2	193.6	194.2	193.6	195.9	12,350	2,398,115	194.18	90.81	90.53	90.81	90.53	91.61	26,410	90.804	-0.05%
2006-08-21	0	194.3	194.0	194.3	194.0	196.5	70,450	13,704,790	194.53	90.86	90.72	90.86	90.72	91.89	150,654	90.969	-0.72%
2006-08-18	0	195.7	195.7	195.9	194.0	196.2	41,450	8,094,562	195.28	91.51	91.51	91.61	90.72	91.75	88,639	91.321	0.05%
2006-08-17	0	195.6	195.6	196.0	194.2	196.0	65,995	12,877,525	195.13	91.47	91.47	91.66	90.81	91.66	141,127	91.248	1.03%
2006-08-16	0	193.6	193.3	194.0	192.5	194.0	16,950	3,280,500	193.54	90.53	90.39	90.72	90.02	90.72	36,247	90.505	0.90%
2006-08-15	0	193.5	193.5	194.0	193.5	194.5	17,548	3,402,962	193.92	89.73	89.73	89.96	89.73	90.19	37,843	89.923	-0.26%
2006-08-14	0	194.0	194.0	194.5	192.8	194.0	28,250	5,475,145	193.81	89.96	89.96	90.19	89.40	89.96	60,922	89.871	0.05%
2006-08-11	0	193.9	193.7	193.9	192.0	194.0	37,400	7,227,365	193.25	89.91	89.82	89.91	89.03	89.96	80,655	89.609	0.73%
2006-08-10	0	192.5	192.3	192.4	192.1	192.9	152,051	29,273,447	192.52	89.26	89.17	89.22	89.08	89.45	327,904	89.274	-0.21%
2006-08-09	0	192.9	192.8	192.9	191.6	195.0	180,639	34,779,860	192.54	89.45	89.40	89.45	88.85	90.42	389,555	89.281	-1.78%
2006-08-08	0	196.4	196.4	196.5	195.3	197.0	34,661	6,798,664	196.15	91.07	91.07	91.12	90.56	91.35	74,748	90.955	0.15%
2006-08-07	0	196.1	196.4	196.5	195.1	198.0	68,350	13,382,189	195.79	90.93	91.07	91.12	90.47	91.81	147,399	90.789	0.56%
2006-08-04	0	195.0	194.9	195.5	194.0	197.0	125,000	24,570,289	196.56	90.42	90.38	90.65	89.96	91.35	269,567	91.147	-0.96%
2006-08-03	0	196.9	196.6	196.9	196.0	198.1	198,195	39,061,235	197.08	91.30	91.16	91.30	90.89	91.86	427,415	91.389	0.66%
2006-08-02	0	195.6	194.5	195.7	193.5	195.6	23,887	4,639,761	194.24	90.70	90.19	90.75	89.73	90.70	51,513	90.069	0.57%
2006-08-01	0	194.5	194.5	195.5	194.5	197.4	92,469	18,101,609	195.76	90.19	90.19	90.65	90.19	91.54	199,413	90.774	-1.97%
2006-07-31	0	198.4	197.9	198.4	197.0	198.5	41,240	8,162,530	197.93	92.00	91.77	92.00	91.35	92.05	88,936	91.780	0.71%
2006-07-28	0	197.0	196.5	197.0	195.0	197.5	72,000	14,130,520	196.26	91.35	91.12	91.35	90.42	91.58	155,271	91.006	0.10%
2006-07-27	0	196.8	196.0	197.0	194.1	197.3	113,775	22,247,913	195.54	91.26	90.89	91.35	90.01	91.49	245,360	90.675	1.39%
2006-07-26	0	194.1	194.1	194.9	190.6	195.4	134,800	25,997,255	192.86	90.01	90.01	90.38	88.38	90.61	290,701	89.429	2.37%
2006-07-25	0	189.6	189.2	189.6	188.1	192.0	74,800	14,189,075	189.69	87.92	87.73	87.92	87.22	89.03	161,309	87.962	1.28%
2006-07-24	0	187.2	187.0	187.3	185.3	187.5	71,250	13,318,055	186.92	86.81	86.71	86.85	85.92	86.94	153,653	86.676	0.65%
2006-07-21	0	186.0	186.0	186.9	185.7	187.0	10,300	1,915,925	186.01	86.25	86.25	86.67	86.11	86.71	22,212	86.255	-0.53%
2006-07-20	0	187.0	186.8	187.0	185.5	187.2	52,700	9,821,325	186.36	86.71	86.62	86.71	86.02	86.81	113,650	86.418	2.58%
2006-07-19	0	182.3	182.3	183.0	181.5	183.0	60,150	10,960,630	182.22	84.53	84.53	84.86	84.16	84.86	129,716	84.497	1.05%
2006-07-18	0	180.4	180.2	180.4	178.1	181.0	72,700	13,049,905	179.50	83.65	83.56	83.65	82.59	83.93	156,780	83.237	1.41%
2006-07-17	0	177.9	177.9	178.0	177.5	182.8	234,450	42,223,745	180.10	82.49	82.49	82.54	82.31	84.77	505,600	83.512	-2.31%
2006-07-14	0	182.1	182.0	182.1	181.9	185.0	188,050	34,277,845	182.28	84.44	84.39	84.44	84.35	85.79	405,537	84.525	-1.83%
2006-07-13	0	185.5	185.3	185.5	185.5	188.5	60,000	11,215,835	186.93	86.02	85.92	86.02	86.02	87.41	129,392	86.681	-1.59%
2006-07-12	0	188.5	188.5	188.7	188.4	190.5	41,054	7,768,096	189.22	87.41	87.41	87.50	87.36	88.34	88,535	87.741	-1.21%
2006-07-11	0	190.8	190.7	190.8	190.6	191.2	143,915	27,252,896	189.37	88.48	88.43	88.48	88.38	88.66	310,358	87.811	-0.73%
2006-07-10	0	192.2	191.7	192.2	190.5	192.5	7,900	1,513,290	191.56	89.12	88.89	89.12	88.34	89.26	17,037	88.826	0.26%
2006-07-07	0	191.7	191.2	191.7	190.3	192.2	7,001	1,341,285	191.58	88.89	88.66	88.89	88.24	89.12	15,098	88.839	0.89%
2006-07-06	0	190.0	189.8	190.3	189.0	190.0	45,053	8,544,954	189.66	88.10	88.01	88.24	87.64	88.10	97,159	87.949	0.00%
2006-07-05	0	190.0	190.0	190.1	190.0	192.9	21,858	4,157,916	190.22	88.10	88.10	88.15	88.10	89.45	47,138	88.208	-1.30%
2006-07-04	0	192.5	192.0	193.0	191.2	193.3	16,469	3,158,155	191.76	89.26	89.03	89.50	88.66	89.63	35,516	88.922	-0.41%
2006-07-03	0	193.3	193.0	193.3	192.6	193.9	19,799	3,822,378	193.06	89.63	89.50	89.63	89.31	89.91	42,697	89.523	1.20%
2006-06-30	0	191.0	190.7	191.0	191.0	192.5	80,698	15,498,330	192.05	88.57	88.43	88.57	88.57	89.26	174,028	89.056	1.70%
2006-06-29	0	187.8	187.7	187.8	186.8	187.8	99,369	18,630,068	187.48	87.08	87.04	87.08	86.62	87.08	214,293	86.937	0.54%
2006-06-28	0	186.8	186.1	186.8	186.1	186.8	2,150	400,720	186.38	86.62	86.30	86.62	86.30	86.62	4,637	86.426	0.38%
2006-06-27	0	186.1	185.5	186.2	186.0	188.4	212,683	39,645,884	186.41	86.30	86.02	86.34	86.25	87.36	458,659	86.439	-0.05%
2006-06-26	0	186.2	186.2	188.8	185.9	190.0	55,800	10,452,945	187.33	86.34	86.34	87.55	86.20	88.10	120,335	86.865	-1.22%
2006-06-23	0	188.5	187.6	188.5	188.0	189.5	9,900	1,864,875	188.37	87.41	86.99	87.41	87.18	87.87	21,350	87.349	-0.21%
2006-06-22	0	188.9	188.6	189.5	187.0	189.5	32,150	6,069,020	188.77	87.59	87.45	87.87	86.71	87.87	69,333	87.535	1.02%
2006-06-21	0	187.0	186.2	187.0	185.5	188.0	11,900	2,221,325	186.67	86.71	86.34	86.71	86.02	87.18	25,663	86.558	0.54%
2006-06-20	0	186.0	186.0	186.5	185.0	186.0	107,465	19,934,154	185.49	86.25	86.25	86.48	85.79	86.25	231,752	86.015	-0.37%
2006-06-19	0	186.7	186.7	187.5	185.0	188.0	77,712	14,469,290	186.19	86.57	86.57	86.94	85.79	87.18	167,589	86.338	-1.48%
2006-06-16	0	189.5	189.0	189.5	183.0	189.8	42,850	8,041,105	187.66	87.87	87.64	87.87	84.86	88.01	92,408	87.018	5.04%
2006-06-15	0	180.4	180.4	181.0	179.5	181.1	12,950	2,342,600	180.90	83.65	83.65	83.93	83.24	83.98	27,927	83.882	1.01%
2006-06-14	0	178.6	178.6	179.2	176.5	179.3	46,219	8,197,981	177.37	82.82	82.82	83.10	81.84	83.14	99,673	82.249	-0.22%
2006-06-13	0	179.0	178.8	179.0	178.9	184.0	56,750	10,223,140	180.14	83.00	82.91	83.00	82.96	85.32	122,384	83.534	-2.82%
2006-06-12	0	184.2	184.2	184.5	182.0	184.2	27,380	5,023,755	183.48	85.41	85.41	85.55	84.39	85.41	59,046	85.082	0.16%
2006-06-09	0	183.9	183.8	183.9	183.2	185.1	30,101	5,542,926	184.14	85.28	85.23	85.28	84.95	85.83	64,914	85.389	-0.11%
2006-06-08	0	184.1	184.0	184.2	183.0	187.0	45,313	8,389,181	185.14	85.37	85.32	85.41	84.86	86.71	97,719	85.850	-1.81%
2006-06-07	0	187.5	187.4	187.5	187.4	190.0	116,400	21,928,245	188.39	86.94	86.90	86.94	86.90	88.10	251,021	87.356	-1.32%
2006-06-06	0	190.0	189.9	190.0	189.9	195.0	190,350	36,373,095	191.09	88.10	88.06	88.10	88.06	90.42	410,497	88.607	-2.56%
2006-06-05	0	195.0	194.8	195.0	194.2	196.0	30,550	5,960,465	195.11	90.42	90.33	90.42	90.05	90.89	65,882	90.471	0.57%
2006-06-02	0	193.9	193.6	193.9	192.0	194.0	12,100	2,340,520	193.43	89.91	89.77	89.91	89.03	89.96	26,094	89.695	0.99%
2006-06-01	0	192.0	192.0	192.5	192.0	195.0	43,850	8,490,745	193.63	89.03	89.03	89.26	89.03	90.42	94,564	89.788	-1.64%
2006-05-30	0	195.2	195.0	195.2	193.8	195.5	31,577	6,143,012	194.54	90.52	90.42	90.52	89.87	90.65	68,097	90.210	0.36%
2006-05-29	0	194.5	194.4	194.5	193.4	195.0	23,868	4,642,019	194.49	90.19	90.14	90.19	89.68	90.42	51,472	90.185	0.52%
2006-05-26	0	193.5	193.0	193.5	191.5	193.8	48,635	9,392,998	193.13	89.73	89.50	89.73	88.80	89.87	104,883	89.557	1.26%
2006-05-25	0	191.1	191.0	191.1	191.0	192.4	19,382	3,713,420	191.59	88.61	88.57	88.61	88.57	89.22	41,798	88.842	-0.68%
2006-05-24	0	192.4	192.0	192.4	191.5	193.0	29,309	5,642,448	192.52	89.22	89.03	89.22	88.80	89.50	63,206	89.271	0.89%
2006-05-23	0	190.7	190.5	190.7	189.3	194.5	93,200	17,778,400	190.76	88.43	88.34	88.43	87.78	90.19	200,989	88.454	-0.68%
2006-05-22	0	192.0	190.0	191.0	191.0	199.0	67,176	13,082,936	194.76	89.03	88.10	88.57	88.57	92.28	144,868	90.310	-2.49%
2006-05-19	0	196.9	196.8	196.9	196.6	198.4	119,200	23,541,705	197.50	91.30	91.26	91.30	91.16	92.00	257,059	91.581	-0.91%
2006-05-18	0	198.7	198.3	198.7	197.8	202.0	138,226	27,499,454	198.95	92.14	91.95	92.14	91.72	93.67	298,090	92.252	-2.21%
2006-05-17	0	203.2	203.2	203.8	203.0	206.0	27,050	5,523,400	204.19	94.23	94.23	94.50	94.13	95.52	58,334	94.685	-0.78%
2006-05-16	0	204.8	204.0	204.8	203.8	207.0	17,103	3,509,821	205.22	94.97	94.60	94.97	94.50	95.99	36,883	95.160	-1.16%
2006-05-15	0	207.2	206.2	207.0	207.0	211.6	39,700	8,308,680	209.29	96.08	95.62	95.99	95.99	98.12	85,615	97.047	-2.26%
2006-05-12	0	212.0	212.0	212.2	209.0	214.0	32,250	6,799,870	210.85	98.31	98.31	98.40	96.91	99.23	69,548	97.772	-1.21%
2006-05-11	0	214.6	214.2	214.8	210.2	215.0	19,950	4,220,450	211.55	99.51	99.33	99.60	97.47	99.70	43,023	98.098	1.04%
2006-05-10	0	212.4	212.4	213.8	211.0	213.8	31,061	6,590,869	212.19	98.49	98.49	99.14	97.84	99.14	66,984	98.394	0.76%
2006-05-09	0	210.8	210.8	211.2	209.0	212.2	34,965	7,352,499	210.28	97.75	97.75	97.93	96.91	98.40	75,403	97.509	-0.66%
2006-05-08	0	212.2	212.0	212.4	207.6	213.0	97,235	20,401,356	209.81	98.40	98.31	98.49	96.27	98.77	209,691	97.292	3.01%
2006-05-04	0	206.0	205.0	206.0	205.0	209.0	7,472	1,546,400	206.96	95.52	95.06	95.52	95.06	96.91	16,114	95.968	-1.44%
2006-05-03	0	209.0	207.0	209.0	209.0	212.0	98,700	20,769,630	210.43	96.91	95.99	96.91	96.91	98.31	212,850	97.579	0.00%
2006-05-02	0	209.0	209.0	209.4	202.0	210.0	163,280	33,539,730	205.41	96.91	96.91	97.10	93.67	97.38	352,120	95.251	4.50%
2006-04-28	0	200.0	198.7	200.0	198.5	200.0	107,750	21,451,470	199.09	92.74	92.14	92.74	92.05	92.74	232,367	92.317	0.35%
2006-04-27	0	199.3	198.8	199.4	199.1	200.0	16,493	3,287,459	199.32	92.42	92.18	92.46	92.32	92.74	35,568	92.428	0.66%
2006-04-26	0	198.0	198.0	198.5	198.0	199.2	7,200	1,426,890	198.18	91.81	91.81	92.05	91.81	92.37	15,527	91.897	-0.60%
2006-04-25	0	199.2	198.1	199.2	197.0	199.5	7,500	1,486,060	198.14	92.37	91.86	92.37	91.35	92.51	16,174	91.879	0.91%
2006-04-24	0	197.4	196.6	197.4	196.0	200.0	35,900	7,078,970	197.19	91.54	91.16	91.54	90.89	92.74	77,420	91.436	-1.25%
2006-04-21	0	199.9	199.5	199.9	197.2	202.0	8,950	1,787,330	199.70	92.69	92.51	92.69	91.44	93.67	19,301	92.603	-0.05%
2006-04-20	0	200.0	199.4	201.4	200.0	203.0	22,200	4,467,640	201.25	92.74	92.46	93.39	92.74	94.13	47,875	93.319	-1.48%
2006-04-19	0	203.0	202.0	203.0	200.0	203.0	179,044	36,068,326	201.45	94.13	93.67	94.13	92.74	94.13	386,115	93.413	1.50%
2006-04-18	0	200.0	199.2	200.6	195.9	200.0	149,299	29,557,177	197.97	92.74	92.37	93.02	90.84	92.74	321,969	91.801	0.60%
2006-04-13	0	198.8	198.8	198.9	198.5	200.0	82,100	16,296,895	198.50	92.18	92.18	92.23	92.05	92.74	177,052	92.046	-0.50%
2006-04-12	0	199.8	199.8	199.9	199.7	201.0	164,600	32,933,914	200.08	92.65	92.65	92.69	92.60	93.20	354,966	92.780	-1.48%
2006-04-11	0	202.8	201.0	202.6	202.0	206.0	45,014	9,144,312	203.14	94.04	93.20	93.95	93.67	95.52	97,074	94.199	-0.39%
2006-04-10	0	203.6	203.4	203.8	202.0	207.4	13,800	2,813,720	203.89	94.41	94.32	94.50	93.67	96.17	29,760	94.546	-2.02%
2006-04-07	0	207.8	207.8	208.0	205.2	208.0	56,000	11,543,360	206.13	96.36	96.36	96.45	95.15	96.45	120,766	95.584	0.78%
2006-04-06	0	206.2	206.2	207.0	201.0	208.0	168,964	34,701,003	205.38	95.62	95.62	95.99	93.20	96.45	364,377	95.234	3.41%
2006-04-04	0	199.4	199.3	199.4	196.4	200.2	79,534	15,832,146	199.06	92.46	92.42	92.46	91.07	92.83	171,518	92.306	1.99%
2006-04-03	0	195.5	195.5	196.0	193.0	197.0	325,904	63,302,372	194.24	90.65	90.65	90.89	89.50	91.35	702,825	90.069	-0.26%
2006-03-31	0	196.0	195.8	196.0	195.7	197.0	165,850	32,522,375	196.10	90.89	90.79	90.89	90.75	91.35	357,662	90.930	-0.61%
2006-03-30	0	197.2	197.2	197.4	196.0	200.0	129,400	25,525,670	197.26	91.44	91.44	91.54	90.89	92.74	279,056	91.471	-1.89%
2006-03-29	0	201.0	200.2	200.6	198.0	202.0	105,234	21,077,289	200.29	93.20	92.83	93.02	91.81	93.67	226,941	92.876	-0.50%
2006-03-28	0	202.0	201.0	202.0	200.0	210.0	81,436	16,828,073	206.64	93.67	93.20	93.67	92.74	97.38	175,620	95.821	-3.44%
2006-03-27	0	209.2	208.0	209.2	208.0	209.6	53,700	11,218,760	208.92	97.01	96.45	97.01	96.45	97.19	115,806	96.875	1.55%
2006-03-24	0	206.0	205.2	206.0	205.6	210.0	9,700	2,003,160	206.51	95.52	95.15	95.52	95.34	97.38	20,918	95.761	-1.44%
2006-03-23	0	209.0	208.8	209.2	207.6	209.0	18,300	3,819,180	208.70	96.91	96.82	97.01	96.27	96.91	39,465	96.775	0.58%
2006-03-22	0	207.8	207.8	209.0	207.0	209.2	35,450	7,403,680	208.85	96.36	96.36	96.91	95.99	97.01	76,449	96.844	-0.57%
2006-03-21	0	209.0	208.8	209.0	207.8	209.0	26,850	5,595,400	208.39	96.91	96.82	96.91	96.36	96.91	57,903	96.634	0.67%
2006-03-20	0	207.6	207.2	207.6	206.0	208.0	54,984	11,368,014	206.75	96.27	96.08	96.27	95.52	96.45	118,575	95.872	1.27%
2006-03-17	0	205.0	205.0	205.2	201.6	210.0	60,200	12,347,640	205.11	95.06	95.06	95.15	93.48	97.38	129,824	95.111	1.79%
2006-03-16	0	201.4	201.2	201.4	197.2	201.4	61,250	12,273,770	200.39	93.39	93.30	93.39	91.44	93.39	132,088	92.921	2.13%
2006-03-15	0	197.2	197.1	197.2	196.6	197.7	28,050	5,527,390	197.05	91.44	91.40	91.44	91.16	91.67	60,491	91.376	0.87%
2006-03-14	0	195.5	195.0	195.5	195.0	198.9	42,122	8,265,920	196.24	90.65	90.42	90.65	90.42	92.23	90,838	90.997	-0.46%
2006-03-13	0	196.4	196.4	196.8	195.0	199.9	15,550	3,058,113	196.66	91.07	91.07	91.26	90.42	92.69	33,534	91.194	1.81%
2006-03-10	0	192.9	192.8	192.9	192.6	196.0	84,450	16,245,960	192.37	89.45	89.40	89.45	89.31	90.89	182,120	89.205	-1.58%
2006-03-09	0	196.0	195.9	196.0	195.9	198.7	120,464	23,706,802	196.80	90.89	90.84	90.89	90.84	92.14	259,785	91.255	-1.06%
2006-03-08	0	198.1	198.1	198.8	198.1	200.0	263,250	52,788,068	200.52	91.86	91.86	92.18	91.86	92.74	567,709	92.984	-1.20%
2006-03-07	0	204.0	204.0	204.4	204.0	206.0	55,950	11,433,060	204.34	92.98	92.98	93.16	92.98	93.89	122,761	93.133	0.00%
2006-03-06	0	204.0	203.8	204.0	201.0	205.8	52,050	10,602,980	203.71	92.98	92.88	92.98	91.61	93.80	114,204	92.843	-1.64%
2006-03-03	0	207.4	207.0	207.4	205.4	209.0	73,050	14,978,468	205.04	94.53	94.34	94.53	93.61	95.25	160,280	93.452	3.86%
2006-03-02	0	199.7	199.6	199.7	199.6	203.0	54,476	10,920,657	200.47	91.02	90.97	91.02	90.97	92.52	119,526	91.366	-1.14%
2006-03-01	0	202.0	201.6	202.6	201.2	202.6	16,900	3,415,810	202.12	92.06	91.88	92.34	91.70	92.34	37,080	92.119	0.50%
2006-02-28	0	201.0	200.8	201.0	200.0	203.0	43,100	8,631,720	200.27	91.61	91.52	91.61	91.15	92.52	94,566	91.277	0.60%
2006-02-27	0	199.8	199.6	199.8	198.5	199.8	73,700	14,680,360	199.19	91.06	90.97	91.06	90.47	91.06	161,706	90.784	0.15%
2006-02-24	0	199.5	199.5	200.8	197.2	201.0	210,800	42,074,545	199.59	90.93	90.93	91.52	89.88	91.61	462,519	90.968	-1.04%
2006-02-23	0	201.6	201.2	201.6	200.0	202.2	49,200	9,923,810	201.70	91.88	91.70	91.88	91.15	92.16	107,950	91.929	0.85%
2006-02-22	0	199.9	199.3	199.9	199.3	204.0	136,650	27,385,885	200.41	91.11	90.83	91.11	90.83	92.98	299,825	91.339	-1.82%
2006-02-21	0	203.6	203.0	203.6	203.4	205.0	127,400	25,871,550	203.07	92.79	92.52	92.79	92.70	93.43	279,530	92.554	-0.49%
2006-02-20	0	204.6	201.0	204.6	199.5	204.6	166,109	33,483,326	201.57	93.25	91.61	93.25	90.93	93.25	364,462	91.871	2.56%
2006-02-17	0	199.5	199.4	199.5	198.5	200.0	56,400	11,230,009	199.11	90.93	90.88	90.93	90.47	91.15	123,748	90.749	0.71%
2006-02-16	0	198.1	198.0	198.1	198.0	201.0	91,750	18,243,612	198.84	90.29	90.24	90.29	90.24	91.61	201,310	90.625	-1.54%
2006-02-15	0	201.2	201.0	201.2	199.9	202.2	163,335	32,764,903	200.60	91.70	91.61	91.70	91.11	92.16	358,375	91.426	-0.49%
2006-02-14	0	202.2	201.6	202.2	199.9	202.2	83,403	16,776,892	201.15	92.16	91.88	92.16	91.11	92.16	182,996	91.679	1.15%
2006-02-13	0	199.9	199.0	199.9	196.0	200.0	58,815	11,726,650	199.38	91.11	90.70	91.11	89.33	91.15	129,047	90.871	2.30%
2006-02-10	0	195.4	195.0	195.5	192.8	195.9	31,950	6,237,585	195.23	89.06	88.87	89.10	87.87	89.28	70,102	88.979	2.14%
2006-02-09	0	191.3	191.0	191.3	191.3	192.5	123,865	23,788,008	192.05	87.19	87.05	87.19	87.19	87.73	271,774	87.529	0.00%
2006-02-08	0	191.3	190.8	191.3	190.8	191.6	47,050	9,004,875	191.39	87.19	86.96	87.19	86.96	87.32	103,233	87.229	0.16%
2006-02-07	0	191.0	191.0	191.4	190.6	192.7	99,987	19,207,061	192.10	87.05	87.05	87.23	86.87	87.83	219,383	87.550	-1.04%
2006-02-06	0	193.0	192.7	193.0	192.5	193.0	16,350	3,154,150	192.91	87.96	87.83	87.96	87.73	87.96	35,874	87.924	-0.26%
2006-02-03	0	193.5	193.5	194.0	193.5	196.0	15,000	2,909,140	193.94	88.19	88.19	88.42	88.19	89.33	32,912	88.392	-0.67%
2006-02-02	0	194.8	194.8	197.0	193.0	196.5	59,702	11,633,879	194.87	88.78	88.78	89.79	87.96	89.56	130,993	88.813	2.42%
2006-02-01	0	190.2	190.2	191.2	190.0	193.8	70,000	13,362,295	190.89	86.69	86.69	87.14	86.60	88.33	153,588	87.001	-1.35%
2006-01-27	0	192.8	192.8	193.5	188.6	193.0	37,800	7,260,565	192.08	87.87	87.87	88.19	85.96	87.96	82,937	87.543	0.94%
2006-01-26	0	191.0	190.6	191.0	190.2	192.0	19,064	3,643,711	191.13	87.05	86.87	87.05	86.69	87.51	41,829	87.111	-0.21%
2006-01-25	0	191.4	191.2	191.4	191.2	192.0	83,653	15,965,195	190.85	87.23	87.14	87.23	87.14	87.51	183,544	86.983	0.16%
2006-01-24	0	191.1	190.3	191.1	189.0	191.1	8,150	1,551,340	190.35	87.10	86.73	87.10	86.14	87.10	17,882	86.754	0.95%
2006-01-23	0	189.3	188.8	190.0	185.6	189.6	2,650	498,670	188.18	86.28	86.05	86.60	84.59	86.41	5,814	85.765	-0.21%
2006-01-20	0	189.7	189.7	190.0	189.7	191.0	84,900	16,148,545	190.21	86.46	86.46	86.60	86.46	87.05	186,280	86.690	-0.11%
2006-01-19	0	189.9	189.0	189.9	188.0	189.9	40,300	7,568,796	187.81	86.55	86.14	86.55	85.68	86.55	88,423	85.598	1.66%
2006-01-18	0	186.8	186.8	186.9	186.0	188.8	57,705	10,785,205	186.90	85.14	85.14	85.18	84.77	86.05	126,611	85.184	-1.94%
2006-01-17	0	190.5	190.5	191.6	189.0	193.0	159,798	30,494,298	190.83	86.82	86.82	87.32	86.14	87.96	350,615	86.974	-1.30%
2006-01-16	0	193.0	193.0	193.1	186.0	197.0	208,623	40,051,107	191.98	87.96	87.96	88.01	84.77	89.79	457,742	87.497	6.04%
2006-01-13	0	182.0	182.0	183.0	180.5	182.0	20,550	3,729,760	181.50	82.95	82.95	83.41	82.27	82.95	45,089	82.720	1.00%
2006-01-12	0	180.2	179.8	180.2	179.7	181.0	73,150	13,147,685	179.74	82.13	81.95	82.13	81.90	82.49	160,499	81.917	0.00%
2006-01-11	0	180.2	180.0	180.2	179.7	183.6	80,400	14,428,635	179.46	82.13	82.04	82.13	81.90	83.68	176,407	81.792	-1.85%
2006-01-10	0	183.6	183.3	183.7	182.3	184.0	44,816	8,224,531	183.52	83.68	83.54	83.72	83.09	83.86	98,331	83.641	0.05%
2006-01-09	0	183.5	182.9	183.5	182.3	183.7	53,750	9,793,835	182.21	83.63	83.36	83.63	83.09	83.72	117,934	83.045	0.71%
2006-01-06	0	182.2	182.0	182.2	181.3	185.3	145,152	26,356,462	181.58	83.04	82.95	83.04	82.63	84.45	318,480	82.757	-1.51%
2006-01-05	0	185.0	183.8	185.0	181.5	185.5	129,786	23,886,320	184.04	84.32	83.77	84.32	82.72	84.54	284,765	83.881	2.49%
2006-01-04	0	180.5	180.5	180.6	179.6	181.3	131,200	23,573,560	179.68	82.27	82.27	82.31	81.86	82.63	287,867	81.890	1.92%
2006-01-03	0	177.1	177.1	177.3	173.0	177.7	66,745	11,744,486	175.96	80.72	80.72	80.81	78.85	80.99	146,446	80.197	2.19%
2005-12-30	0	173.3	173.3	173.8	172.6	173.9	43,700	7,573,376	173.30	78.98	78.98	79.21	78.67	79.26	95,883	78.986	0.46%
2005-12-29	0	172.5	172.1	172.6	171.1	173.3	71,150	12,273,910	172.51	78.62	78.44	78.67	77.98	78.98	156,111	78.623	1.00%
2005-12-28	0	170.8	170.7	170.8	169.7	171.0	21,200	3,606,945	170.14	77.84	77.80	77.84	77.34	77.94	46,515	77.543	-0.93%
2005-12-23	0	172.4	172.0	172.4	171.2	172.8	41,547	7,151,122	172.12	78.57	78.39	78.57	78.03	78.76	91,159	78.447	0.58%
2005-12-22	0	171.4	171.2	171.4	171.1	173.2	46,676	8,012,153	171.65	78.12	78.03	78.12	77.98	78.94	102,412	78.234	-1.27%
2005-12-21	0	173.6	173.5	173.6	172.5	173.8	80,166	13,907,427	173.48	79.12	79.08	79.12	78.62	79.21	175,893	79.067	0.93%
2005-12-20	0	172.0	172.0	172.1	171.0	172.4	3,901	669,415	171.60	78.39	78.39	78.44	77.94	78.57	8,559	78.210	-0.41%
2005-12-19	0	172.7	172.4	172.6	170.6	172.7	65,847	11,325,154	171.99	78.71	78.57	78.67	77.75	78.71	144,476	78.388	2.25%
2005-12-16	0	168.9	168.7	169.0	168.8	169.2	8,700	1,469,455	168.90	76.98	76.89	77.02	76.93	77.12	19,089	76.980	0.06%
2005-12-15	0	168.8	168.8	168.9	168.8	169.8	10,700	1,812,420	169.39	76.93	76.93	76.98	76.93	77.39	23,477	77.200	0.24%
2005-12-14	0	168.4	167.7	168.5	167.4	168.2	94,600	15,887,845	167.95	76.75	76.43	76.80	76.30	76.66	207,563	76.545	0.54%
2005-12-13	0	167.5	167.4	167.5	167.4	167.9	41,950	7,027,860	167.53	76.34	76.30	76.34	76.30	76.52	92,043	76.354	-0.42%
2005-12-12	0	168.2	167.8	168.2	167.0	168.3	92,900	15,603,325	167.96	76.66	76.48	76.66	76.11	76.71	203,833	76.550	1.88%
2005-12-09	0	165.1	164.8	165.0	164.9	166.0	321,467	53,005,299	164.89	75.25	75.11	75.20	75.16	75.66	705,335	75.149	-1.02%
2005-12-08	0	166.8	166.7	166.8	166.7	169.7	315,451	52,779,027	167.31	76.02	75.98	76.02	75.98	77.34	692,135	76.255	-2.63%
2005-12-07	0	171.3	171.0	171.3	170.0	172.8	314,812	53,838,848	171.02	78.07	77.94	78.07	77.48	78.76	690,733	77.945	-0.87%
2005-12-06	0	172.8	171.0	172.6	171.5	174.0	53,200	9,197,085	172.88	78.76	77.94	78.67	78.16	79.30	116,727	78.792	-0.40%
2005-12-05	0	173.5	173.5	173.7	170.3	173.5	220,690	38,186,170	173.03	79.08	79.08	79.17	77.62	79.08	484,219	78.861	2.24%
2005-12-02	0	169.7	169.5	169.7	169.4	170.1	85,650	14,512,070	169.43	77.34	77.25	77.34	77.21	77.53	187,926	77.222	-0.06%
2005-12-01	0	169.8	169.7	169.8	169.1	170.0	58,850	9,984,220	169.66	77.39	77.34	77.39	77.07	77.48	129,123	77.323	-0.82%
2005-11-30	0	171.2	171.1	171.2	170.5	176.0	189,150	32,403,760	171.31	78.03	77.98	78.03	77.71	80.21	415,016	78.078	0.53%
2005-11-29	0	170.3	170.0	170.3	170.0	170.6	32,750	5,573,475	170.18	77.62	77.48	77.62	77.48	77.75	71,857	77.563	-0.35%
2005-11-28	0	170.9	170.8	170.9	170.6	175.0	26,221	4,489,811	171.23	77.89	77.84	77.89	77.75	79.76	57,532	78.040	-0.18%
2005-11-25	0	171.2	171.1	171.2	171.0	172.0	10,700	1,836,795	171.66	78.03	77.98	78.03	77.94	78.39	23,477	78.238	-1.33%
2005-11-24	0	173.5	173.2	173.5	172.8	174.0	73,753	12,754,204	172.93	79.08	78.94	79.08	78.76	79.30	161,822	78.816	0.00%
2005-11-23	0	173.5	173.0	173.5	171.0	175.0	139,800	24,198,615	173.09	79.08	78.85	79.08	77.94	79.76	306,737	78.890	1.52%
2005-11-22	0	170.9	168.9	171.4	170.0	173.0	69,202	11,832,795	170.99	77.89	76.98	78.12	77.48	78.85	151,837	77.931	-1.44%
2005-11-21	0	173.4	173.1	173.4	171.0	174.0	46,124	7,992,807	173.29	79.03	78.89	79.03	77.94	79.30	101,201	78.979	2.91%
2005-11-18	0	168.5	168.4	168.5	168.4	169.5	310,000	52,273,810	168.63	76.80	76.75	76.80	76.75	77.25	680,175	76.854	0.00%
2005-11-17	0	168.5	168.5	169.1	168.4	170.1	216,050	36,091,289	167.05	76.80	76.80	77.07	76.75	77.53	474,038	76.136	-0.94%
2005-11-16	0	170.1	170.0	170.1	168.3	171.3	114,700	19,559,195	170.52	77.53	77.48	77.53	76.71	78.07	251,665	77.719	0.71%
2005-11-15	0	168.9	168.5	168.9	168.0	169.0	12,414	2,096,532	168.88	76.98	76.80	76.98	76.57	77.02	27,238	76.972	-0.82%
2005-11-14	0	170.3	170.3	170.6	168.0	170.5	25,100	4,244,790	169.12	77.62	77.62	77.75	76.57	77.71	55,072	77.077	1.85%
2005-11-11	0	167.2	167.0	167.2	166.3	167.2	47,650	7,884,989	165.48	76.20	76.11	76.20	75.79	76.20	104,549	75.419	0.54%
2005-11-10	0	166.3	166.3	166.5	166.0	166.5	26,450	4,398,380	166.29	75.79	75.79	75.88	75.66	75.88	58,034	75.789	-0.60%
2005-11-09	0	167.3	167.3	167.4	166.2	167.9	34,661	5,793,889	167.16	76.25	76.25	76.30	75.75	76.52	76,050	76.185	-0.36%
2005-11-08	0	167.9	167.9	168.0	167.9	168.3	55,000	9,240,420	168.01	76.52	76.52	76.57	76.52	76.71	120,676	76.572	-0.24%
2005-11-07	0	168.3	168.3	168.4	167.7	169.0	36,021	6,074,648	168.64	76.71	76.71	76.75	76.43	77.02	79,034	76.861	-0.71%
2005-11-04	0	169.5	169.4	169.9	169.1	170.5	98,157	16,607,905	169.20	77.25	77.21	77.43	77.07	77.71	215,367	77.114	0.30%
2005-11-03	0	169.0	168.3	169.5	167.6	169.5	23,117	3,900,760	168.74	77.02	76.71	77.25	76.39	77.25	50,721	76.906	1.81%
2005-11-02	0	166.0	166.0	166.5	165.0	166.5	15,000	2,488,190	165.88	75.66	75.66	75.88	75.20	75.88	32,912	75.602	0.79%
2005-11-01	0	164.7	164.6	164.7	161.5	165.0	123,800	20,374,095	164.57	75.06	75.02	75.06	73.61	75.20	271,631	75.006	2.17%
2005-10-31	0	161.2	161.2	161.4	160.0	161.9	58,350	9,458,727	162.10	73.47	73.47	73.56	72.92	73.79	128,026	73.881	0.31%
2005-10-28	0	160.7	160.0	161.5	159.0	178.0	78,818	12,837,202	162.87	73.24	72.92	73.61	72.47	81.13	172,936	74.231	0.75%
2005-10-27	0	159.5	159.5	159.8	159.3	160.3	7,450	1,189,610	159.68	72.69	72.69	72.83	72.60	73.06	16,346	72.776	0.25%
2005-10-26	0	159.1	159.1	159.3	157.2	159.0	180,300	28,593,545	158.59	72.51	72.51	72.60	71.65	72.47	395,598	72.279	0.70%
2005-10-25	0	158.0	157.1	158.0	155.7	158.0	73,900	11,529,618	156.02	72.01	71.60	72.01	70.96	72.01	162,145	71.107	2.40%
2005-10-24	0	154.3	154.3	154.5	153.0	156.7	65,476	10,120,177	154.56	70.32	70.32	70.42	69.73	71.42	143,662	70.445	-1.47%
2005-10-21	0	156.6	156.4	156.6	156.0	157.0	89,100	13,968,905	156.78	71.37	71.28	71.37	71.10	71.56	195,495	71.454	0.06%
2005-10-20	0	156.5	156.5	156.8	154.8	156.9	56,050	8,720,338	155.58	71.33	71.33	71.46	70.55	71.51	122,980	70.909	1.03%
2005-10-19	0	154.9	154.7	154.9	154.1	158.0	91,604	14,212,325	155.15	70.60	70.51	70.60	70.23	72.01	200,989	70.712	-2.09%
2005-10-18	0	158.2	158.1	158.2	157.3	160.9	89,951	14,234,575	158.25	72.10	72.06	72.10	71.69	73.33	197,363	72.124	-1.43%
2005-10-17	0	160.5	160.1	160.5	160.5	163.0	75,204	12,176,205	161.91	73.15	72.97	73.15	73.15	74.29	165,006	73.792	-0.62%
2005-10-14	0	161.5	161.4	161.5	161.0	165.9	92,200	15,023,575	162.95	73.61	73.56	73.61	73.38	75.61	202,297	74.265	-2.06%
2005-10-13	0	164.9	164.8	164.9	164.9	165.5	75,950	12,549,405	165.23	75.16	75.11	75.16	75.16	75.43	166,643	75.307	-0.12%
2005-10-12	0	165.1	165.0	165.1	165.0	168.8	93,261	15,499,729	166.20	75.25	75.20	75.25	75.20	76.93	204,625	75.747	-2.19%
2005-10-10	0	168.8	168.5	168.8	167.9	168.8	1,550	261,545	168.74	76.93	76.80	76.93	76.52	76.93	3,401	76.905	0.60%
2005-10-07	0	167.8	167.8	168.0	167.5	168.1	41,350	6,945,725	167.97	76.48	76.48	76.57	76.34	76.61	90,727	76.557	-0.12%
2005-10-06	0	168.0	167.6	168.0	168.0	169.0	22,760	3,833,501	168.43	76.57	76.39	76.57	76.57	77.02	49,938	76.765	-1.47%
2005-10-05	0	170.5	170.5	170.8	169.2	170.8	3,400	579,870	170.55	77.71	77.71	77.84	77.12	77.84	7,460	77.731	-0.29%
2005-10-04	0	171.0	171.0	172.0	169.2	171.0	2,400	408,480	170.20	77.94	77.94	78.39	77.12	77.94	5,266	77.571	0.83%
2005-10-03	0	169.6	169.5	169.6	169.6	170.0	17,150	2,913,330	169.87	77.30	77.25	77.30	77.30	77.48	37,629	77.422	-0.24%
2005-09-30	0	170.0	169.9	170.0	170.0	175.0	385,643	66,788,150	173.19	77.48	77.43	77.48	77.48	79.76	846,144	78.932	-1.16%
2005-09-29	0	172.0	172.0	172.5	170.0	172.5	20,450	3,507,840	171.53	78.39	78.39	78.62	77.48	78.62	44,870	78.179	2.14%
2005-09-28	0	168.4	168.0	168.4	168.5	171.0	158,800	26,961,415	169.78	76.75	76.57	76.75	76.80	77.94	348,425	77.381	-0.06%
2005-09-27	0	168.5	168.3	168.5	167.6	169.0	83,050	13,990,420	168.46	76.80	76.71	76.80	76.39	77.02	182,221	76.777	0.54%
2005-09-26	0	167.6	167.5	167.6	167.5	167.6	10,550	1,767,305	167.52	76.39	76.34	76.39	76.34	76.39	23,148	76.348	0.06%
2005-09-23	0	167.5	167.3	167.5	167.5	167.9	17,350	2,908,915	167.66	76.34	76.25	76.34	76.34	76.52	38,068	76.414	0.18%
2005-09-22	0	167.2	167.0	167.5	167.2	167.9	17,368	2,910,963	167.60	76.20	76.11	76.34	76.20	76.52	38,107	76.389	-0.48%
2005-09-21	0	168.0	167.9	168.2	166.8	168.5	119,440	20,002,058	167.47	76.57	76.52	76.66	76.02	76.80	262,065	76.325	-0.41%
2005-09-20	0	168.7	168.4	168.7	168.0	169.0	18,700	3,150,950	168.50	76.89	76.75	76.89	76.57	77.02	41,030	76.796	-0.12%
2005-09-16	0	168.9	168.7	168.9	168.2	171.3	40,900	6,939,595	169.67	76.98	76.89	76.98	76.66	78.07	89,739	77.331	-1.23%
2005-09-15	0	171.0	170.0	171.8	171.0	173.6	26,300	4,529,093	172.21	77.94	77.48	78.30	77.94	79.12	57,705	78.487	-1.44%
2005-09-14	0	173.5	173.0	173.5	173.0	174.0	5,450	944,150	173.24	79.08	78.85	79.08	78.85	79.30	11,958	78.956	0.29%
2005-09-13	0	173.0	173.0	173.4	173.0	175.6	42,750	7,442,530	174.09	78.85	78.85	79.03	78.85	80.03	93,798	79.346	-1.48%
2005-09-12	0	175.6	175.2	175.6	175.2	175.6	15,750	2,765,540	175.59	80.03	79.85	80.03	79.85	80.03	34,557	80.028	0.63%
2005-09-09	0	174.5	174.0	175.0	173.6	176.5	7,865	1,382,090	175.73	79.53	79.30	79.76	79.12	80.44	17,257	80.090	-1.13%
2005-09-08	0	176.5	176.5	176.9	176.3	177.0	11,150	1,971,940	176.86	80.44	80.44	80.62	80.35	80.67	24,464	80.605	-0.28%
2005-09-07	0	177.0	177.0	-	173.0	177.0	34,000	5,959,915	175.29	80.67	80.67	-	78.85	80.67	74,600	79.892	2.49%
2005-09-06	0	172.7	172.1	172.7	171.9	172.7	41,820	7,174,270	171.55	78.71	78.44	78.71	78.35	78.71	91,758	78.187	-0.06%
2005-09-05	0	172.8	171.1	172.8	170.5	173.0	8,450	1,445,805	171.10	78.76	77.98	78.76	77.71	78.85	18,540	77.982	1.35%
2005-09-02	0	170.5	170.0	170.5	170.0	171.0	31,713	5,417,446	170.83	77.71	77.48	77.71	77.48	77.94	69,582	77.857	1.49%
2005-09-01	0	168.0	167.0	168.3	166.5	168.0	17,318	2,889,364	166.84	76.57	76.11	76.71	75.88	76.57	37,998	76.041	0.72%
2005-08-31	0	166.8	166.8	166.9	165.8	168.0	71,411	11,876,713	166.31	76.02	76.02	76.07	75.57	76.57	156,684	75.801	-0.71%
2005-08-30	0	168.0	168.0	170.0	167.5	169.5	40,838	6,879,140	168.45	76.57	76.57	77.48	76.34	77.25	89,603	76.773	0.00%
2005-08-29	0	168.0	168.0	169.0	167.5	169.0	19,350	3,257,800	168.36	76.57	76.57	77.02	76.34	77.02	42,456	76.733	-0.59%
2005-08-26	0	169.0	169.0	171.0	166.1	169.0	56,583	9,475,861	167.47	77.02	77.02	77.94	75.70	77.02	124,149	76.326	0.72%
2005-08-25	0	167.8	166.9	167.8	166.5	167.8	29,500	4,931,185	167.16	76.48	76.07	76.48	75.88	76.48	64,726	76.185	0.90%
2005-08-24	0	166.3	166.3	166.5	166.0	167.0	14,700	2,445,070	166.33	75.79	75.79	75.88	75.66	76.11	32,253	75.808	-1.01%
2005-08-23	0	168.0	166.0	170.0	166.0	168.0	19,261	3,206,870	166.50	76.57	75.66	77.48	75.66	76.57	42,261	75.883	0.72%
2005-08-22	0	166.8	166.6	166.8	166.0	167.0	12,800	2,134,295	166.74	76.02	75.93	76.02	75.66	76.11	28,085	75.995	0.18%
2005-08-19	0	166.5	166.1	166.5	166.2	169.0	104,300	17,436,960	167.18	75.88	75.70	75.88	75.75	77.02	228,846	76.195	-1.48%
2005-08-18	0	169.0	168.7	169.0	168.9	170.0	20,950	3,543,510	169.14	77.02	76.89	77.02	76.98	77.48	45,967	77.089	-0.88%
2005-08-17	0	170.5	170.3	170.5	170.5	172.5	25,550	4,361,860	170.72	77.71	77.62	77.71	77.71	78.62	56,060	77.808	-0.14%
2005-08-16	0	172.2	172.2	173.2	172.0	175.0	179,900	31,151,087	173.16	77.81	77.81	78.27	77.72	79.08	398,117	78.246	-0.75%
2005-08-15	0	173.5	173.0	173.5	171.2	173.5	28,950	4,991,225	172.41	78.40	78.17	78.40	77.36	78.40	64,066	77.907	0.87%
2005-08-12	0	172.0	172.0	172.9	171.0	175.0	13,449	2,317,875	172.35	77.72	77.72	78.13	77.27	79.08	29,763	77.879	-1.15%
2005-08-11	0	174.0	174.0	174.3	173.3	175.0	31,050	5,411,225	174.27	78.63	78.63	78.76	78.31	79.08	68,713	78.751	0.58%
2005-08-10	0	173.0	172.9	173.0	171.7	173.0	57,668	9,945,358	172.46	78.17	78.13	78.17	77.59	78.17	127,619	77.930	0.87%
2005-08-09	0	171.5	171.5	171.7	167.0	172.0	259,157	43,814,895	169.07	77.50	77.50	77.59	75.46	77.72	573,512	76.397	5.93%
2005-08-08	0	161.9	161.1	161.9	159.9	163.0	34,100	5,516,575	161.78	73.16	72.80	73.16	72.26	73.66	75,463	73.103	1.31%
2005-08-05	0	159.8	159.6	159.8	159.2	160.0	165,950	26,546,050	159.96	72.21	72.12	72.21	71.94	72.30	367,246	72.284	-0.12%
2005-08-04	0	160.0	160.0	160.5	159.9	161.0	28,500	4,570,870	160.38	72.30	72.30	72.53	72.26	72.75	63,070	72.473	0.63%
2005-08-03	0	159.0	158.0	159.0	157.3	159.0	35,150	5,551,030	157.92	71.85	71.40	71.85	71.08	71.85	77,787	71.362	0.89%
2005-08-02	0	157.6	157.3	157.6	157.2	158.4	45,790	7,216,870	157.61	71.22	71.08	71.22	71.04	71.58	101,333	71.219	0.77%
2005-08-01	0	156.4	155.0	156.4	154.4	156.4	86,704	13,444,884	155.07	70.67	70.04	70.67	69.77	70.67	191,875	70.071	0.77%
2005-07-29	0	155.2	154.5	155.2	154.5	156.3	177,150	27,531,165	155.41	70.13	69.81	70.13	69.81	70.63	392,032	70.227	0.00%
2005-07-28	0	155.2	155.0	155.2	155.0	157.5	269,050	42,025,495	156.20	70.13	70.04	70.13	70.04	71.17	595,405	70.583	-1.15%
2005-07-27	0	157.0	156.1	157.0	156.3	158.9	76,190	11,967,169	157.07	70.94	70.54	70.94	70.63	71.80	168,608	70.976	-1.20%
2005-07-26	0	158.9	158.5	158.9	158.0	166.0	52,700	8,406,805	159.52	71.80	71.62	71.80	71.40	75.01	116,625	72.084	-3.64%
2005-07-25	0	164.9	163.2	164.9	160.0	166.0	105,647	17,282,649	163.59	74.51	73.75	74.51	72.30	75.01	233,796	73.922	3.39%
2005-07-22	0	159.5	156.9	160.0	155.4	160.0	26,069	4,101,715	157.34	72.07	70.90	72.30	70.22	72.30	57,690	71.099	2.64%
2005-07-21	0	155.4	155.0	155.4	153.0	155.5	142,684	22,104,281	154.92	70.22	70.04	70.22	69.14	70.27	315,759	70.004	1.90%
2005-07-20	0	152.5	150.3	153.0	149.1	152.9	490,306	73,253,720	149.40	68.91	67.92	69.14	67.37	69.09	1,085,043	67.512	2.28%
2005-07-19	0	149.1	149.0	149.1	147.9	149.2	617,800	92,043,330	148.99	67.37	67.33	67.37	66.83	67.42	1,367,186	67.323	0.00%
2005-07-18	0	149.1	149.0	149.1	149.1	150.0	70,890	10,572,093	149.13	67.37	67.33	67.37	67.37	67.78	156,879	67.390	-0.07%
2005-07-15	0	149.2	149.1	149.4	148.5	149.4	17,552	2,616,197	149.05	67.42	67.37	67.51	67.10	67.51	38,842	67.354	0.47%
2005-07-14	0	148.5	148.5	149.0	146.9	148.8	80,970	11,941,243	147.48	67.10	67.10	67.33	66.38	67.24	179,186	66.642	1.43%
2005-07-13	0	146.4	146.4	146.5	145.3	146.5	9,360	1,362,555	145.57	66.15	66.15	66.20	65.66	66.20	20,714	65.781	0.76%
2005-07-12	0	145.3	145.3	145.8	145.0	145.9	4,451	646,907	145.34	65.66	65.66	65.88	65.52	65.93	9,850	65.676	0.21%
2005-07-11	0	145.0	144.7	145.0	142.5	145.0	1,663	240,606	144.68	65.52	65.39	65.52	64.39	65.52	3,680	65.378	1.75%
2005-07-08	0	142.5	142.4	142.5	142.5	144.4	13,950	2,001,430	143.47	64.39	64.35	64.39	64.39	65.25	30,871	64.832	-1.04%
2005-07-07	0	144.0	143.5	144.0	143.5	144.0	150	21,575	143.83	65.07	64.84	65.07	64.84	65.07	332	64.995	0.70%
2005-07-06	0	143.0	142.6	143.0	142.9	143.5	31,300	4,476,105	143.01	64.62	64.44	64.62	64.57	64.84	69,267	64.621	0.00%
2005-07-05	0	143.0	142.7	143.0	143.0	143.9	13,600	1,947,390	143.19	64.62	64.48	64.62	64.62	65.03	30,097	64.704	-0.56%
2005-07-04	0	143.8	143.5	143.9	143.8	145.0	20,500	2,957,815	144.28	64.98	64.84	65.03	64.98	65.52	45,366	65.198	-0.48%
2005-06-30	0	144.5	144.5	145.0	144.0	145.0	1,550	224,050	144.55	65.30	65.30	65.52	65.07	65.52	3,430	65.318	0.35%
2005-06-29	0	144.0	144.0	144.5	144.0	145.0	38,950	5,629,400	144.53	65.07	65.07	65.30	65.07	65.52	86,196	65.309	-0.35%
2005-06-28	0	144.5	144.5	145.0	144.5	145.5	51,650	7,471,925	144.66	65.30	65.30	65.52	65.30	65.75	114,301	65.371	0.00%
2005-06-27	0	144.5	144.5	146.0	144.5	145.5	16,800	2,433,900	144.88	65.30	65.30	65.97	65.30	65.75	37,178	65.466	-1.03%
2005-06-24	0	146.0	145.5	146.0	146.0	146.0	40,750	5,949,500	146.00	65.97	65.75	65.97	65.97	65.97	90,179	65.974	0.00%
2005-06-23	0	146.0	145.5	146.0	145.0	146.5	35,750	5,208,275	145.69	65.97	65.75	65.97	65.52	66.20	79,114	65.832	-0.68%
2005-06-22	0	147.0	147.0	147.5	146.5	147.5	14,300	2,100,700	146.90	66.43	66.43	66.65	66.20	66.65	31,646	66.382	1.03%
2005-06-21	0	145.5	145.5	147.0	145.5	147.0	3,200	467,250	146.02	65.75	65.75	66.43	65.75	66.43	7,082	65.981	-0.34%
2005-06-20	0	146.0	146.0	147.0	146.0	147.0	1,800	263,400	146.33	65.97	65.97	66.43	65.97	66.43	3,983	66.125	0.34%
2005-06-17	0	145.5	145.5	147.0	145.0	148.0	10,400	1,525,500	146.68	65.75	65.75	66.43	65.52	66.88	23,015	66.283	0.34%
2005-06-16	0	145.0	145.0	146.0	145.0	146.5	4,301	626,844	145.74	65.52	65.52	65.97	65.52	66.20	9,518	65.858	-0.34%
2005-06-15	0	145.5	145.5	146.5	145.0	146.0	2,100	305,650	145.55	65.75	65.75	66.20	65.52	65.97	4,647	65.770	0.00%
2005-06-14	0	145.5	145.0	146.0	145.0	147.0	17,100	2,496,225	145.98	65.75	65.52	65.97	65.52	66.43	37,842	65.964	-0.34%
2005-06-13	0	146.0	146.0	147.0	146.0	147.0	3,637	532,271	146.35	65.97	65.97	66.43	65.97	66.43	8,049	66.132	-0.34%
2005-06-10	0	146.5	146.5	148.0	146.5	147.5	19,400	2,847,725	146.79	66.20	66.20	66.88	66.20	66.65	42,932	66.331	0.34%
2005-06-09	0	146.0	146.0	147.5	146.0	147.5	25,513	3,748,811	146.94	65.97	65.97	66.65	65.97	66.65	56,460	66.398	-0.68%
2005-06-08	0	147.0	147.0	148.0	145.0	148.0	55,101	8,083,219	146.70	66.43	66.43	66.88	65.52	66.88	121,938	66.290	1.38%
2005-06-07	0	145.0	145.0	146.0	142.0	145.0	16,398	2,353,641	143.53	65.52	65.52	65.97	64.17	65.52	36,289	64.859	2.84%
2005-06-06	0	141.0	141.0	142.0	141.0	141.0	550	77,600	141.09	63.71	63.71	64.17	63.71	63.71	1,217	63.756	0.00%
2005-06-03	0	141.0	141.0	142.0	141.0	142.5	37,550	5,368,588	142.97	63.71	63.71	64.17	63.71	64.39	83,098	64.606	-0.35%
2005-06-02	0	141.5	141.5	142.0	141.0	143.0	23,550	3,352,775	142.37	63.94	63.94	64.17	63.71	64.62	52,116	64.333	-0.35%
2005-06-01	0	142.0	141.0	142.5	141.0	142.0	1,300	183,600	141.23	64.17	63.71	64.39	63.71	64.17	2,877	63.819	0.71%
2005-05-31	0	141.0	141.0	142.5	141.0	143.0	5,250	740,450	141.04	63.71	63.71	64.39	63.71	64.62	11,618	63.732	-0.35%
2005-05-30	0	141.5	141.5	143.5	141.0	142.0	2,150	305,125	141.92	63.94	63.94	64.84	63.71	64.17	4,758	64.130	0.35%
2005-05-27	0	141.0	141.0	142.0	141.0	141.5	31,450	4,449,525	141.48	63.71	63.71	64.17	63.71	63.94	69,599	63.931	1.08%
2005-05-26	0	139.5	139.5	141.0	138.5	139.5	37,250	5,189,750	139.32	63.04	63.04	63.71	62.58	63.04	82,434	62.956	0.00%
2005-05-25	0	139.5	139.5	140.5	139.0	140.0	400	55,950	139.88	63.04	63.04	63.49	62.81	63.26	885	63.206	-0.36%
2005-05-24	0	140.0	140.0	141.0	139.5	140.5	25,952	3,633,300	140.00	63.26	63.26	63.71	63.04	63.49	57,432	63.263	0.00%
2005-05-23	0	140.0	140.0	141.0	139.5	140.5	2,700	378,050	140.02	63.26	63.26	63.71	63.04	63.49	5,975	63.271	-0.71%
2005-05-20	0	141.0	140.5	141.5	141.0	142.5	64,650	9,117,825	141.03	63.71	63.49	63.94	63.71	64.39	143,070	63.730	-1.05%
2005-05-19	0	142.5	142.5	143.0	142.0	143.0	82,150	11,717,250	142.63	64.39	64.39	64.62	64.17	64.62	181,797	64.452	1.79%
2005-05-18	0	140.0	140.0	140.5	139.5	142.0	30,340	4,261,750	140.47	63.26	63.26	63.49	63.04	64.17	67,142	63.474	0.36%
2005-05-17	0	139.5	139.5	141.0	139.5	141.0	8,315	1,165,960	140.22	63.04	63.04	63.71	63.04	63.71	18,401	63.364	-1.41%
2005-05-13	0	141.5	141.5	142.0	141.5	142.0	1,120	158,855	141.83	63.94	63.94	64.17	63.94	64.17	2,479	64.092	0.00%
2005-05-12	0	141.5	141.5	143.5	141.5	142.0	1,150	162,775	141.54	63.94	63.94	64.84	63.94	64.17	2,545	63.960	0.00%
2005-05-11	0	141.5	141.5	142.5	141.0	142.5	450	64,000	142.22	63.94	63.94	64.39	63.71	64.39	996	64.267	-0.70%
2005-05-10	0	142.5	142.5	143.5	142.5	143.5	2,613	374,741	143.41	64.39	64.39	64.84	64.39	64.84	5,783	64.806	0.00%
2005-05-09	0	142.5	142.5	144.0	142.0	144.0	2,150	308,750	143.60	64.39	64.39	65.07	64.17	65.07	4,758	64.892	-1.04%
2005-05-06	0	144.0	144.0	144.5	143.5	144.5	28,100	4,046,525	144.00	65.07	65.07	65.30	64.84	65.30	62,185	65.072	-0.69%
2005-05-05	0	145.0	145.0	145.5	143.5	145.0	32,592	4,692,373	143.97	65.52	65.52	65.75	64.84	65.52	72,126	65.058	1.75%
2005-05-04	0	142.5	142.5	143.0	141.0	143.0	39,950	5,674,600	142.04	64.39	64.39	64.62	63.71	64.62	88,409	64.186	2.52%
2005-05-03	0	139.0	139.0	140.0	138.0	140.5	5,950	827,500	139.08	62.81	62.81	63.26	62.36	63.49	13,167	62.845	0.36%
2005-04-29	0	138.5	138.5	139.0	138.5	139.0	7,050	976,725	138.54	62.58	62.58	62.81	62.58	62.81	15,602	62.604	-0.36%
2005-04-28	0	139.0	139.0	140.0	139.0	139.5	2,000	278,750	139.38	62.81	62.81	63.26	62.81	63.04	4,426	62.980	-1.07%
2005-04-27	0	140.5	140.5	142.5	140.0	141.0	26,650	3,735,975	140.19	63.49	63.49	64.39	63.26	63.71	58,976	63.347	0.36%
2005-04-26	0	140.0	140.0	141.0	140.0	141.5	87,700	12,322,575	140.51	63.26	63.26	63.71	63.26	63.94	194,079	63.492	-0.36%
2005-04-25	0	140.5	140.0	141.0	140.0	141.0	11,655	1,637,485	140.50	63.49	63.26	63.71	63.26	63.71	25,792	63.487	0.36%
2005-04-22	0	140.0	140.0	140.5	138.5	140.0	26,600	3,723,050	139.96	63.26	63.26	63.49	62.58	63.26	58,866	63.247	0.72%
2005-04-21	0	139.0	139.0	140.0	138.5	140.0	2,950	411,125	139.36	62.81	62.81	63.26	62.58	63.26	6,528	62.976	-0.71%
2005-04-20	0	140.0	140.0	140.5	140.0	140.0	66,450	9,303,000	140.00	63.26	63.26	63.49	63.26	63.26	147,053	63.263	1.45%
2005-04-19	0	138.0	138.0	140.5	138.0	139.0	3,700	512,250	138.45	62.36	62.36	63.49	62.36	62.81	8,188	62.561	0.36%
2005-04-18	0	137.5	137.5	138.0	137.0	140.0	44,050	6,067,050	137.73	62.13	62.13	62.36	61.91	63.26	97,482	62.237	-2.14%
2005-04-15	0	140.5	140.5	142.0	140.5	141.5	47,700	6,724,675	140.98	63.49	63.49	64.17	63.49	63.94	105,560	63.705	-0.71%
2005-04-14	0	141.5	141.5	142.5	141.5	143.0	4,450	635,300	142.76	63.94	63.94	64.39	63.94	64.62	9,848	64.512	-1.05%
2005-04-13	0	143.0	143.0	143.5	142.5	143.0	10,200	1,458,550	143.00	64.62	64.62	64.84	64.39	64.62	22,573	64.616	1.06%
2005-04-12	0	141.5	141.5	143.0	141.5	143.0	16,100	2,294,575	142.52	63.94	63.94	64.62	63.94	64.62	35,629	64.402	-0.35%
2005-04-11	0	142.0	142.0	143.0	141.0	143.0	12,150	1,726,300	142.08	64.17	64.17	64.62	63.71	64.62	26,888	64.204	0.71%
2005-04-08	0	141.0	141.0	142.0	140.0	142.5	2,700	381,500	141.30	63.71	63.71	64.17	63.26	64.39	5,975	63.849	-0.35%
2005-04-07	0	141.5	141.5	142.5	140.0	142.0	23,069	3,266,891	141.61	63.94	63.94	64.39	63.26	64.17	51,052	63.992	0.35%
2005-04-06	0	141.0	141.0	142.0	140.5	142.0	25,800	3,642,550	141.18	63.71	63.71	64.17	63.49	64.17	57,095	63.798	1.81%
2005-04-04	0	138.5	138.5	140.0	138.5	139.0	1,650	228,625	138.56	62.58	62.58	63.26	62.58	62.81	3,651	62.612	-0.72%
2005-04-01	0	139.5	139.5	141.0	139.0	139.5	1,900	264,250	139.08	63.04	63.04	63.71	62.81	63.04	4,205	62.847	-0.36%
2005-03-31	0	140.0	140.0	141.0	140.0	141.0	15,450	2,166,700	140.24	63.26	63.26	63.71	63.26	63.71	34,191	63.371	0.36%
2005-03-30	0	139.5	139.5	140.5	139.0	140.0	17,450	2,439,900	139.82	63.04	63.04	63.49	62.81	63.26	38,617	63.182	1.82%
2005-03-29	0	137.0	137.0	138.0	136.5	137.0	3,300	451,925	136.95	61.91	61.91	62.36	61.68	61.91	7,303	61.883	0.74%
2005-03-24	0	136.0	135.5	136.0	136.0	136.5	9,200	1,251,300	136.01	61.46	61.23	61.46	61.46	61.68	20,360	61.460	-0.37%
2005-03-23	0	136.5	136.0	136.5	136.0	137.0	42,550	5,803,000	136.38	61.68	61.46	61.68	61.46	61.91	94,163	61.627	-1.44%
2005-03-22	0	138.5	138.0	138.5	138.0	138.5	18,500	2,559,400	138.35	62.58	62.36	62.58	62.36	62.58	40,940	62.515	-1.07%
2005-03-21	0	140.0	139.0	140.0	139.0	140.0	15,600	2,176,375	139.51	63.26	62.81	63.26	62.81	63.26	34,523	63.042	0.00%
2005-03-18	0	140.0	139.0	140.0	139.5	140.5	26,550	3,719,325	140.09	63.26	62.81	63.26	63.04	63.49	58,755	63.302	-0.71%
2005-03-17	0	141.0	141.0	142.0	141.0	142.5	31,500	4,452,475	141.35	63.71	63.71	64.17	63.71	64.39	69,709	63.872	-1.05%
2005-03-16	0	142.5	142.0	144.0	142.0	143.0	8,500	1,210,475	142.41	64.39	64.17	65.07	64.17	64.62	18,810	64.351	-0.35%
2005-03-15	0	143.0	143.0	144.0	143.0	144.0	6,450	922,925	143.09	64.62	64.62	65.07	64.62	65.07	14,274	64.659	-0.35%
2005-03-14	0	143.5	143.5	145.0	143.0	145.0	8,700	1,251,950	143.90	64.84	64.84	65.52	64.62	65.52	19,253	65.026	-1.03%
2005-03-11	0	145.0	145.0	145.5	145.0	145.5	15,850	2,299,675	145.09	65.52	65.52	65.75	65.52	65.75	35,076	65.563	-0.34%
2005-03-10	0	145.5	145.0	145.5	144.0	145.5	22,050	3,192,725	144.79	65.75	65.52	65.75	65.07	65.75	48,796	65.429	0.69%
2005-03-09	0	144.5	144.5	145.5	144.5	145.5	170,650	24,741,000	144.98	65.30	65.30	65.75	65.30	65.75	377,647	65.514	0.35%
2005-03-08	0	144.0	144.0	145.0	144.0	145.0	12,200	1,763,225	144.53	65.07	65.07	65.52	65.07	65.52	26,999	65.308	-0.35%
2005-03-07	0	144.5	144.5	145.0	144.5	145.0	13,400	1,940,250	144.79	65.30	65.30	65.52	65.30	65.52	29,654	65.429	0.70%
2005-03-04	0	143.5	143.5	144.0	142.5	144.5	13,940	2,004,590	143.80	64.84	64.84	65.07	64.39	65.30	30,849	64.980	1.06%
2005-03-03	0	142.0	142.0	142.5	141.5	143.0	177,940	25,280,435	142.07	64.17	64.17	64.39	63.94	64.62	393,780	64.199	-0.70%
2005-03-02	0	143.0	142.5	143.0	142.5	143.0	11,550	1,648,675	142.74	64.62	64.39	64.62	64.39	64.62	25,560	64.502	1.42%
2005-03-01	0	141.0	141.0	142.0	141.0	142.5	37,650	5,337,100	141.76	63.71	63.71	64.17	63.71	64.39	83,319	64.056	-1.05%
2005-02-28	0	142.5	142.0	143.5	142.0	144.0	83,200	11,910,550	143.16	64.39	64.17	64.84	64.17	65.07	184,121	64.689	0.00%
2005-02-25	0	142.5	142.5	143.5	142.5	144.0	39,300	5,646,000	143.66	64.39	64.39	64.84	64.39	65.07	86,971	64.919	-0.35%
2005-02-24	0	143.0	143.0	144.5	142.5	144.5	52,200	7,484,450	143.38	64.62	64.62	65.30	64.39	65.30	115,518	64.790	-1.04%
2005-02-23	0	144.5	145.0	145.5	144.0	146.0	12,850	1,860,175	144.76	65.30	65.52	65.75	65.07	65.97	28,437	65.414	-0.58%
2005-02-22	0	148.5	148.5	149.0	147.0	148.5	55,850	8,276,150	148.19	65.68	65.68	65.90	65.02	65.68	126,275	65.540	1.71%
2005-02-21	0	146.0	145.5	146.0	145.5	147.5	241,607	35,115,840	145.34	64.57	64.35	64.57	64.35	65.24	546,268	64.283	0.34%
2005-02-18	0	145.5	145.0	145.5	145.0	145.5	18,350	2,668,400	145.42	64.35	64.13	64.35	64.13	64.35	41,489	64.316	-0.34%
2005-02-17	0	146.0	145.5	146.0	145.5	147.5	51,300	7,494,225	146.09	64.57	64.35	64.57	64.35	65.24	115,988	64.612	-0.34%
2005-02-16	0	146.5	146.0	146.5	146.0	149.5	12,900	1,911,550	148.18	64.80	64.57	64.80	64.57	66.12	29,167	65.539	-2.01%
2005-02-15	0	149.5	148.5	149.5	148.0	149.5	23,050	3,421,875	148.45	66.12	65.68	66.12	65.46	66.12	52,115	65.659	0.67%
2005-02-14	0	148.5	148.5	149.0	146.5	150.0	32,650	4,833,825	148.05	65.68	65.68	65.90	64.80	66.34	73,821	65.480	2.77%
2005-02-08	0	144.5	144.0	144.5	144.5	145.5	20,700	3,002,475	145.05	63.91	63.69	63.91	63.91	64.35	46,802	64.152	-1.03%
2005-02-07	0	146.0	145.5	146.0	145.0	146.5	77,500	11,307,275	145.90	64.57	64.35	64.57	64.13	64.80	175,226	64.530	2.10%
2005-02-04	0	143.0	138.5	143.0	143.0	146.5	22,902	3,327,764	145.30	63.25	61.26	63.25	63.25	64.80	51,781	64.266	-0.35%
2005-02-03	0	143.5	144.0	145.0	143.0	145.0	31,400	4,528,775	144.23	63.47	63.69	64.13	63.25	64.13	70,995	63.790	0.00%
2005-02-02	0	143.5	143.0	144.5	143.0	145.0	12,100	1,738,100	143.64	63.47	63.25	63.91	63.25	64.13	27,358	63.532	-0.35%
2005-02-01	0	144.0	144.0	144.5	142.5	145.0	29,900	4,310,050	144.15	63.69	63.69	63.91	63.03	64.13	67,603	63.755	3.23%
2005-01-31	0	139.5	139.0	141.0	139.0	140.0	6,350	885,850	139.50	61.70	61.48	62.36	61.48	61.92	14,357	61.701	-0.71%
2005-01-28	0	140.5	139.0	140.5	139.0	141.0	2,800	392,700	140.25	62.14	61.48	62.14	61.48	62.36	6,331	62.031	0.36%
2005-01-27	0	140.0	138.5	140.0	137.5	140.0	7,950	1,098,000	138.11	61.92	61.26	61.92	60.81	61.92	17,975	61.086	1.45%
2005-01-26	0	138.0	137.0	138.0	136.5	138.0	5,250	716,700	136.51	61.04	60.59	61.04	60.37	61.04	11,870	60.378	1.85%
2005-01-25	0	135.5	134.5	136.5	135.0	136.5	28,050	3,799,775	135.46	59.93	59.49	60.37	59.71	60.37	63,420	59.914	-0.73%
2005-01-24	0	136.5	136.5	138.0	135.5	136.5	3,150	428,875	136.15	60.37	60.37	61.04	59.93	60.37	7,122	60.218	0.00%
2005-01-21	0	136.5	136.0	137.0	136.5	137.5	9,901	1,357,160	137.07	60.37	60.15	60.59	60.37	60.81	22,386	60.626	-0.36%
2005-01-20	0	137.0	136.0	139.0	137.0	138.5	43,650	6,040,700	138.39	60.59	60.15	61.48	60.59	61.26	98,692	61.208	-0.72%
2005-01-19	0	138.0	138.0	139.0	138.0	139.0	9,100	1,259,450	138.40	61.04	61.04	61.48	61.04	61.48	20,575	61.213	0.36%
2005-01-18	0	137.5	137.5	138.5	137.5	138.0	9,100	1,253,750	137.77	60.81	60.81	61.26	60.81	61.04	20,575	60.936	0.73%
2005-01-17	0	136.5	136.0	136.5	136.5	137.0	56,150	7,664,875	136.51	60.37	60.15	60.37	60.37	60.59	126,954	60.375	0.74%
2005-01-14	0	135.5	135.5	136.0	135.5	138.0	51,067	7,002,928	137.13	59.93	59.93	60.15	59.93	61.04	115,461	60.652	-1.81%
2005-01-13	0	138.0	137.5	138.0	137.5	139.5	338,150	46,255,799	136.79	61.04	60.81	61.04	60.81	61.70	764,549	60.501	1.47%
2005-01-12	0	136.0	136.0	136.5	135.5	136.5	117,600	15,990,350	135.97	60.15	60.15	60.37	59.93	60.37	265,891	60.139	-0.73%
2005-01-11	0	137.0	137.0	137.5	135.5	139.0	487,354	66,637,290	136.73	60.59	60.59	60.81	59.93	61.48	1,101,896	60.475	-1.79%
2005-01-10	1	-	-	-	-	-	0	0	-	61.70	-	-	-	-	0	-	0.00%
2005-01-07	0	139.5	139.0	139.5	138.0	141.0	10,757	1,505,259	139.93	61.70	61.48	61.70	61.04	62.36	24,321	61.891	-1.06%
2005-01-06	0	141.0	141.0	141.5	140.5	141.5	7,666	1,081,799	141.12	62.36	62.36	62.58	62.14	62.58	17,333	62.414	-0.35%
2005-01-05	0	141.5	141.0	142.0	141.0	142.0	26,300	3,717,025	141.33	62.58	62.36	62.80	62.36	62.80	59,464	62.509	-1.05%
2005-01-04	0	143.0	142.0	143.5	142.0	143.0	7,500	1,070,025	142.67	63.25	62.80	63.47	62.80	63.25	16,957	63.101	0.00%
2005-01-03	0	143.0	143.0	144.5	143.0	145.0	8,900	1,281,225	143.96	63.25	63.25	63.91	63.25	64.13	20,123	63.671	-0.69%
2004-12-31	0	144.0	144.0	145.0	144.0	145.0	3,150	455,700	144.67	63.69	63.69	64.13	63.69	64.13	7,122	63.984	0.35%
2004-12-30	0	143.5	143.5	144.5	143.5	144.5	11,500	1,656,450	144.04	63.47	63.47	63.91	63.47	63.91	26,001	63.707	0.00%
2004-12-29	0	143.5	143.5	145.5	143.5	145.5	43,870	6,351,095	144.77	63.47	63.47	64.35	63.47	64.35	99,189	64.030	-0.69%
2004-12-28	0	144.5	144.5	145.5	143.5	145.0	28,109	4,065,269	144.63	63.91	63.91	64.35	63.47	64.13	63,554	63.966	1.40%
2004-12-24	0	142.5	142.5	144.0	142.5	143.5	5,000	715,500	143.10	63.03	63.03	63.69	63.03	63.47	11,305	63.291	-0.70%
2004-12-23	0	143.5	143.5	144.0	143.0	143.5	207,550	29,697,950	143.09	63.47	63.47	63.69	63.25	63.47	469,266	63.286	0.70%
2004-12-22	0	142.5	142.5	143.5	142.0	144.5	56,400	8,068,650	143.06	63.03	63.03	63.47	62.80	63.91	127,519	63.274	-1.04%
2004-12-21	0	144.0	143.0	144.0	143.0	145.0	13,652	1,964,832	143.92	63.69	63.25	63.69	63.25	64.13	30,867	63.655	0.70%
2004-12-20	0	143.0	143.0	144.0	141.5	145.0	4,850	693,000	142.89	63.25	63.25	63.69	62.58	64.13	10,966	63.197	0.00%
2004-12-17	0	143.0	143.0	144.5	143.0	145.0	25,000	3,609,675	144.39	63.25	63.25	63.91	63.25	64.13	56,524	63.860	-0.69%
2004-12-16	0	144.0	144.0	145.0	144.0	144.5	14,628	2,107,843	144.10	63.69	63.69	64.13	63.69	63.91	33,074	63.732	0.35%
2004-12-15	0	143.5	143.0	143.5	143.0	144.0	10,900	1,566,000	143.67	63.47	63.25	63.47	63.25	63.69	24,645	63.543	-0.35%
2004-12-14	0	144.0	144.0	144.5	143.0	144.5	2,550	367,200	144.00	63.69	63.69	63.91	63.25	63.91	5,765	63.689	1.05%
2004-12-13	0	142.5	142.0	142.5	141.0	143.0	5,867	833,290	142.03	63.03	62.80	63.03	62.36	63.25	13,265	62.818	-0.35%
2004-12-10	0	143.0	143.0	144.0	142.5	146.0	25,350	3,654,025	144.14	63.25	63.25	63.69	63.03	64.57	57,316	63.753	-1.38%
2004-12-09	0	145.0	144.5	145.0	145.0	146.0	31,007	4,516,901	145.67	64.13	63.91	64.13	64.13	64.57	70,106	64.430	-0.68%
2004-12-08	0	146.0	145.5	148.0	145.5	148.5	18,874	2,786,767	147.65	64.57	64.35	65.46	64.35	65.68	42,674	65.304	-1.68%
2004-12-07	0	148.5	148.5	149.0	148.0	149.0	2,250	334,600	148.71	65.68	65.68	65.90	65.46	65.90	5,087	65.773	0.68%
2004-12-06	0	147.5	147.5	149.5	147.5	149.0	4,750	706,950	148.83	65.24	65.24	66.12	65.24	65.90	10,740	65.826	-0.67%
2004-12-03	0	148.5	148.5	149.5	148.0	150.5	7,400	1,102,975	149.05	65.68	65.68	66.12	65.46	66.56	16,731	65.923	-1.33%
2004-12-02	0	150.5	150.5	151.0	150.0	151.0	37,602	5,661,330	150.56	66.56	66.56	66.79	66.34	66.79	85,017	66.590	2.03%
2004-12-01	0	147.5	147.5	148.0	147.0	148.0	25,200	3,732,355	148.11	65.24	65.24	65.46	65.02	65.46	56,977	65.507	-0.34%
2004-11-30	0	148.0	148.0	149.0	147.5	149.0	41,250	6,123,050	148.44	65.46	65.46	65.90	65.24	65.90	93,265	65.652	0.00%
2004-11-29	0	148.0	147.5	148.5	147.5	148.5	16,350	2,415,075	147.71	65.46	65.24	65.68	65.24	65.68	36,967	65.331	0.68%
2004-11-26	0	147.0	147.0	148.0	147.0	148.0	21,850	3,222,100	147.46	65.02	65.02	65.46	65.02	65.46	49,402	65.222	0.68%
2004-11-25	0	146.0	146.0	146.5	146.0	147.0	850	124,400	146.35	64.57	64.57	64.80	64.57	65.02	1,922	64.730	0.00%
2004-11-24	0	146.0	146.0	147.5	145.5	147.0	128,450	18,728,225	145.80	64.57	64.57	65.24	64.35	65.02	290,422	64.486	0.34%
2004-11-23	0	145.5	145.0	147.0	145.0	147.0	21,550	3,160,875	146.68	64.35	64.13	65.02	64.13	65.02	48,724	64.873	0.00%
2004-11-22	0	145.5	145.5	147.0	145.5	146.5	4,050	591,725	146.10	64.35	64.35	65.02	64.35	64.80	9,157	64.620	-0.34%
2004-11-19	0	146.0	146.0	146.5	146.0	147.0	16,426	2,399,269	146.07	64.57	64.57	64.80	64.57	65.02	37,139	64.603	-0.68%
2004-11-18	0	147.0	147.0	147.5	147.0	148.0	44,950	6,645,300	147.84	65.02	65.02	65.24	65.02	65.46	101,631	65.387	-1.01%
2004-11-17	0	148.5	148.0	148.5	147.5	149.0	49,350	7,323,675	148.40	65.68	65.46	65.68	65.24	65.90	111,579	65.637	0.34%
2004-11-16	0	148.0	146.5	147.0	147.0	150.0	67,900	10,060,375	148.16	65.46	64.80	65.02	65.02	66.34	153,520	65.531	0.34%
2004-11-15	0	147.5	147.5	148.0	147.5	150.0	57,564	8,555,401	148.62	65.24	65.24	65.46	65.24	66.34	130,151	65.735	0.34%
2004-11-12	0	147.0	147.0	147.5	146.0	147.5	17,150	2,520,300	146.96	65.02	65.02	65.24	64.57	65.24	38,776	64.997	0.68%
2004-11-11	0	146.0	145.5	146.0	145.5	150.0	7,800	1,138,625	145.98	64.57	64.35	64.57	64.35	66.34	17,636	64.564	-0.34%
2004-11-10	0	146.5	146.5	147.0	146.5	148.0	90,203	13,276,691	147.19	64.80	64.80	65.02	64.80	65.46	203,947	65.099	-0.68%
2004-11-09	0	147.5	147.0	147.5	142.0	147.5	16,052	2,350,713	146.44	65.24	65.02	65.24	62.80	65.24	36,293	64.770	0.00%
2004-11-08	0	147.5	147.5	148.0	145.5	148.0	37,155	5,451,548	146.72	65.24	65.24	65.46	64.35	65.46	84,007	64.894	1.72%
2004-11-05	0	145.0	145.0	145.5	143.0	145.5	38,400	5,552,150	144.59	64.13	64.13	64.35	63.25	64.35	86,821	63.949	1.75%
2004-11-04	0	142.5	142.5	143.5	141.5	143.5	39,848	5,679,170	142.52	63.03	63.03	63.47	62.58	63.47	90,095	63.035	1.06%
2004-11-03	0	141.0	141.0	141.5	140.0	141.5	34,319	4,833,228	140.83	62.36	62.36	62.58	61.92	62.58	77,594	62.288	1.44%
2004-11-02	0	139.0	139.0	139.5	138.5	139.0	5,600	777,475	138.83	61.48	61.48	61.70	61.26	61.48	12,661	61.405	0.72%
2004-11-01	0	138.0	138.0	139.0	138.0	138.5	7,068	977,298	138.27	61.04	61.04	61.48	61.04	61.26	15,981	61.155	0.00%
2004-10-29	0	138.0	138.0	140.5	138.0	140.0	10,246	1,429,725	139.54	61.04	61.04	62.14	61.04	61.92	23,166	61.717	-0.72%
2004-10-28	0	139.0	139.0	140.0	139.0	140.0	23,458	3,275,146	139.62	61.48	61.48	61.92	61.48	61.92	53,038	61.751	0.00%
2004-10-27	0	139.0	138.5	139.5	138.0	139.5	5,766	801,817	139.06	61.48	61.26	61.70	61.04	61.70	13,037	61.504	0.00%
2004-10-26	0	139.0	139.0	140.0	138.5	140.0	29,503	4,119,689	139.64	61.48	61.48	61.92	61.26	61.92	66,706	61.759	0.36%
2004-10-25	0	138.5	138.5	139.0	138.0	139.5	37,732	5,237,983	138.82	61.26	61.26	61.48	61.04	61.70	85,311	61.399	-0.36%
2004-10-21	0	139.0	139.0	139.5	136.0	139.0	15,301	2,103,736	137.49	61.48	61.48	61.70	60.15	61.48	34,595	60.810	2.21%
2004-10-20	0	136.0	136.0	136.5	136.0	136.5	900	122,825	136.47	60.15	60.15	60.37	60.15	60.37	2,035	60.360	-0.73%
2004-10-19	0	137.0	137.0	137.5	136.5	136.5	10,001	1,365,133	136.50	60.59	60.59	60.81	60.37	60.37	22,612	60.372	0.00%
2004-10-18	0	137.0	136.5	137.0	137.0	137.5	3,353	459,755	137.12	60.59	60.37	60.59	60.59	60.81	7,581	60.645	0.37%
2004-10-15	0	136.5	136.5	137.0	134.0	137.0	4,350	594,625	136.70	60.37	60.37	60.59	59.27	60.59	9,835	60.459	-0.36%
2004-10-14	0	137.0	137.0	137.5	136.5	140.0	79,100	10,897,450	137.77	60.59	60.59	60.81	60.37	61.92	178,843	60.933	-1.79%
2004-10-13	0	139.5	139.5	140.0	138.5	139.5	20,364	2,831,593	139.05	61.70	61.70	61.92	61.26	61.70	46,043	61.500	0.72%
2004-10-12	0	138.5	138.5	139.0	138.0	139.0	38,912	5,403,594	138.87	61.26	61.26	61.48	61.04	61.48	87,979	61.419	0.36%
2004-10-11	0	138.0	137.0	138.0	136.5	138.0	18,074	2,486,790	137.59	61.04	60.59	61.04	60.37	61.04	40,865	60.854	1.10%
2004-10-08	0	136.5	136.5	137.0	136.0	136.5	5,536	754,780	136.34	60.37	60.37	60.59	60.15	60.37	12,517	60.302	-0.36%
2004-10-07	0	137.0	136.0	137.0	136.0	137.0	7,400	1,009,475	136.42	60.59	60.15	60.59	60.15	60.59	16,731	60.335	0.37%
2004-10-06	0	136.5	136.0	137.0	135.5	136.5	12,700	1,732,450	136.41	60.37	60.15	60.59	59.93	60.37	28,714	60.334	0.37%
2004-10-05	0	136.0	135.5	136.0	135.0	136.0	8,376	1,135,834	135.61	60.15	59.93	60.15	59.71	60.15	18,938	59.977	0.37%
2004-10-04	0	135.5	135.5	137.0	134.0	136.5	14,600	1,978,100	135.49	59.93	59.93	60.59	59.27	60.37	33,010	59.924	1.12%
2004-09-30	0	134.0	134.0	135.0	133.5	134.5	12,700	1,701,625	133.99	59.27	59.27	59.71	59.05	59.49	28,714	59.260	0.75%
2004-09-28	0	133.0	132.0	133.5	133.0	133.5	100	13,325	133.25	58.82	58.38	59.05	58.82	59.05	226	58.935	-0.37%
2004-09-27	0	133.5	133.5	134.0	133.0	133.5	18,820	2,507,120	133.22	59.05	59.05	59.27	58.82	59.05	42,552	58.920	0.38%
2004-09-24	0	133.0	132.5	133.0	132.0	133.0	8,969	1,187,355	132.38	58.82	58.60	58.82	58.38	58.82	20,279	58.552	0.76%
2004-09-23	0	132.0	132.0	133.0	132.0	133.0	18,714	2,480,120	132.53	58.38	58.38	58.82	58.38	58.82	42,312	58.615	-0.38%
2004-09-22	0	132.5	132.5	133.0	132.5	133.5	23,950	3,185,425	133.00	58.60	58.60	58.82	58.60	59.05	54,150	58.826	-0.38%
2004-09-21	0	133.0	132.5	133.0	132.5	133.0	1,755	233,303	132.94	58.82	58.60	58.82	58.60	58.82	3,968	58.796	0.00%
2004-09-20	0	133.0	133.0	133.5	132.5	133.5	24,900	3,311,525	132.99	58.82	58.82	59.05	58.60	59.05	56,298	58.821	-0.37%
2004-09-17	0	133.5	133.5	134.0	133.0	133.5	4,900	653,900	133.45	59.05	59.05	59.27	58.82	59.05	11,079	59.023	0.75%
2004-09-16	0	132.5	132.5	133.0	132.5	133.5	3,611	480,191	132.98	58.60	58.60	58.82	58.60	59.05	8,164	58.815	-1.12%
2004-09-15	0	134.0	132.5	134.0	133.0	134.0	5,500	734,350	133.52	59.27	58.60	59.27	58.82	59.27	12,435	59.053	0.75%
2004-09-14	0	133.0	132.5	133.5	133.0	134.5	6,250	835,750	133.72	58.82	58.60	59.05	58.82	59.49	14,131	59.143	-0.75%
2004-09-13	0	134.0	133.5	134.0	133.0	134.0	1,900	252,775	133.04	59.27	59.05	59.27	58.82	59.27	4,296	58.842	0.75%
2004-09-10	0	133.0	133.0	133.5	132.5	133.0	2,200	292,475	132.94	58.82	58.82	59.05	58.60	58.82	4,974	58.799	0.00%
2004-09-09	0	133.0	133.0	133.5	132.0	133.0	43,250	5,741,900	132.76	58.82	58.82	59.05	58.38	58.82	97,787	58.718	-0.37%
2004-09-08	0	133.5	133.0	134.0	133.5	134.5	17,000	2,278,200	134.01	59.05	58.82	59.27	59.05	59.49	38,437	59.272	-0.74%
2004-09-07	0	134.5	134.5	135.0	134.0	134.5	6,900	926,550	134.28	59.49	59.49	59.71	59.27	59.49	15,601	59.391	0.75%
2004-09-06	0	133.5	133.0	134.0	132.5	134.0	17,750	2,363,900	133.18	59.05	58.82	59.27	58.60	59.27	40,132	58.903	0.00%
2004-09-03	0	133.5	133.5	134.0	133.5	135.0	15,600	2,097,025	134.42	59.05	59.05	59.27	59.05	59.71	35,271	59.454	-0.37%
2004-09-02	0	134.0	133.5	134.5	134.0	135.0	27,100	3,643,875	134.46	59.27	59.05	59.49	59.27	59.71	61,272	59.470	0.00%
2004-09-01	0	134.0	134.0	134.5	133.0	134.5	78,200	10,463,775	133.81	59.27	59.27	59.49	58.82	59.49	176,808	59.181	0.37%
2004-08-31	0	133.5	133.0	134.0	133.0	133.5	10,500	1,400,550	133.39	59.05	58.82	59.27	58.82	59.05	23,740	58.995	0.00%
2004-08-30	0	133.5	133.5	134.0	133.5	134.0	71,050	9,493,650	133.62	59.05	59.05	59.27	59.05	59.27	160,642	59.098	-0.37%
2004-08-27	0	134.0	133.0	134.0	133.0	134.0	66,000	8,842,700	133.98	59.27	58.82	59.27	58.82	59.27	149,224	59.258	0.37%
2004-08-26	0	133.5	133.0	133.5	133.0	134.5	49,100	6,566,405	133.74	59.05	58.82	59.05	58.82	59.49	111,014	59.149	0.00%
2004-08-25	0	133.5	133.5	134.0	133.0	134.0	36,850	4,920,425	133.53	59.05	59.05	59.27	58.82	59.27	83,317	59.057	0.00%
2004-08-24	0	133.5	133.0	133.5	132.5	133.5	12,200	1,624,575	133.16	59.05	58.82	59.05	58.60	59.05	27,584	58.896	0.75%
2004-08-23	0	132.5	132.0	132.5	132.5	134.0	4,806	640,783	133.33	58.60	58.38	58.60	58.60	59.27	10,866	58.970	-0.75%
2004-08-20	0	133.5	133.0	133.5	132.5	133.5	8,050	1,068,925	132.79	59.05	58.82	59.05	58.60	59.05	18,201	58.729	0.38%
2004-08-19	0	133.0	132.5	133.0	132.0	133.0	10,550	1,401,150	132.81	58.82	58.60	58.82	58.38	58.82	23,853	58.740	0.38%
2004-08-18	0	132.5	132.0	132.5	132.0	132.5	36,700	4,861,700	132.47	58.60	58.38	58.60	58.38	58.60	82,978	58.590	0.00%
2004-08-17	0	132.5	132.5	133.0	131.0	132.5	200,968	26,424,421	131.49	58.60	58.60	58.82	57.94	58.60	454,384	58.154	1.15%
2004-08-16	0	131.0	131.0	131.5	130.5	131.5	61,900	8,112,350	131.06	57.94	57.94	58.16	57.72	58.16	139,954	57.964	0.00%
2004-08-13	0	131.0	131.0	132.0	131.0	132.5	86,550	11,338,325	131.00	57.94	57.94	58.38	57.94	58.60	195,687	57.941	-0.76%
2004-08-12	0	132.0	132.0	132.5	132.0	133.5	34,106	4,528,280	132.77	58.38	58.38	58.60	58.38	59.05	77,113	58.723	-1.12%
2004-08-11	0	133.5	132.5	133.5	132.0	134.5	62,150	8,296,375	133.49	59.05	58.60	59.05	58.38	59.49	140,520	59.041	1.78%
2004-08-10	0	132.5	132.0	133.5	132.5	134.0	15,450	2,058,350	133.23	58.01	57.80	58.45	58.01	58.67	35,286	58.333	-1.12%
2004-08-09	0	134.0	133.0	135.0	130.5	134.0	26,696	3,549,124	132.95	58.67	58.23	59.11	57.14	58.67	60,971	58.210	1.52%
2004-08-06	0	132.0	131.5	132.5	130.5	132.0	26,459	3,483,167	131.64	57.80	57.58	58.01	57.14	57.80	60,430	57.640	-0.75%
2004-08-05	0	133.0	133.0	134.5	129.5	134.0	68,750	9,046,425	131.58	58.23	58.23	58.89	56.70	58.67	157,019	57.614	3.10%
2004-08-04	0	129.0	128.5	129.0	129.0	131.0	21,450	2,793,950	130.25	56.48	56.26	56.48	56.48	57.36	48,990	57.031	-1.53%
2004-08-03	0	131.0	130.5	131.0	128.5	131.0	15,804	2,056,885	130.15	57.36	57.14	57.36	56.26	57.36	36,095	56.986	1.16%
2004-08-02	0	129.5	128.0	129.5	127.5	129.5	11,400	1,468,700	128.83	56.70	56.04	56.70	55.83	56.70	26,037	56.409	1.57%
2004-07-30	0	127.5	127.5	129.0	127.5	129.0	9,302	1,191,403	128.08	55.83	55.83	56.48	55.83	56.48	21,245	56.079	-0.39%
2004-07-29	0	128.0	128.0	128.5	128.0	128.0	7,768	994,250	127.99	56.04	56.04	56.26	56.04	56.04	17,741	56.041	0.00%
2004-07-28	0	128.0	127.5	128.0	127.0	128.0	3,850	491,850	127.75	56.04	55.83	56.04	55.61	56.04	8,793	55.936	1.59%
2004-07-27	0	126.0	126.0	127.5	126.0	126.0	552	69,546	125.99	55.17	55.17	55.83	55.17	55.17	1,261	55.164	0.00%
2004-07-26	0	126.0	126.0	126.5	126.0	126.5	1,450	183,175	126.33	55.17	55.17	55.39	55.17	55.39	3,312	55.312	-0.40%
2004-07-23	0	126.5	126.0	127.0	125.5	127.0	14,312	1,803,482	126.01	55.39	55.17	55.61	54.95	55.61	32,687	55.174	-0.39%
2004-07-22	0	127.0	126.0	127.0	126.5	128.0	26,700	3,389,250	126.94	55.61	55.17	55.61	55.39	56.04	60,980	55.579	-0.39%
2004-07-21	0	127.5	127.5	128.0	126.5	127.5	4,250	541,050	127.31	55.83	55.83	56.04	55.39	55.83	9,707	55.740	0.79%
2004-07-20	0	126.5	126.0	126.5	127.0	127.5	14,950	1,904,050	127.36	55.39	55.17	55.39	55.61	55.83	34,144	55.765	-0.39%
2004-07-19	0	127.0	127.0	127.5	127.0	127.0	2,402	305,050	127.00	55.61	55.61	55.83	55.61	55.61	5,486	55.606	0.00%
2004-07-16	0	127.0	126.0	127.0	127.0	127.0	400	50,800	127.00	55.61	55.17	55.61	55.61	55.61	914	55.606	0.00%
2004-07-15	0	127.0	126.0	127.0	126.0	128.0	16,700	2,120,400	126.97	55.61	55.17	55.61	55.17	56.04	38,141	55.593	0.79%
2004-07-14	0	126.0	126.0	126.5	125.5	126.0	3,700	466,150	125.99	55.17	55.17	55.39	54.95	55.17	8,450	55.163	0.40%
2004-07-13	0	125.5	125.0	127.0	125.0	127.0	10,000	1,264,050	126.41	54.95	54.73	55.61	54.73	55.61	22,839	55.346	-1.18%
2004-07-12	0	127.0	127.0	127.5	125.5	127.0	3,350	424,225	126.63	55.61	55.61	55.83	54.95	55.61	7,651	55.446	0.79%
2004-07-09	0	126.0	125.0	126.0	125.0	127.0	2,350	296,600	126.21	55.17	54.73	55.17	54.73	55.61	5,367	55.262	0.80%
2004-07-08	0	125.0	124.5	125.0	125.0	127.5	10,750	1,347,600	125.36	54.73	54.51	54.73	54.73	55.83	24,552	54.888	-0.79%
2004-07-07	0	126.0	126.0	126.5	125.5	127.0	3,950	497,350	125.91	55.17	55.17	55.39	54.95	55.61	9,021	55.130	0.00%
2004-07-06	0	126.0	125.5	126.5	126.0	128.0	23,261	2,944,425	126.58	55.17	54.95	55.39	55.17	56.04	53,126	55.423	-0.79%
2004-07-05	0	127.0	126.0	127.0	126.0	127.0	150	18,950	126.33	55.61	55.17	55.61	55.17	55.61	343	55.315	0.79%
2004-07-02	0	126.0	125.5	126.0	125.5	127.0	9,050	1,140,750	126.05	55.17	54.95	55.17	54.95	55.61	20,669	55.190	0.40%
2004-06-30	0	125.5	126.0	127.0	125.5	130.0	19,650	2,507,500	127.61	54.95	55.17	55.61	54.95	56.92	44,879	55.873	-2.33%
2004-06-29	0	128.5	129.0	130.0	128.0	129.0	30,000	3,854,300	128.48	56.26	56.48	56.92	56.04	56.48	68,517	56.253	0.39%
2004-06-28	0	128.0	128.0	129.0	126.5	128.5	5,500	703,700	127.95	56.04	56.04	56.48	55.39	56.26	12,561	56.020	1.59%
2004-06-25	0	126.0	126.0	127.5	125.5	129.0	23,400	2,995,450	128.01	55.17	55.17	55.83	54.95	56.48	53,443	56.049	-0.79%
2004-06-24	0	127.0	126.5	127.0	125.0	127.5	5,550	700,700	126.25	55.61	55.39	55.61	54.73	55.83	12,676	55.279	2.01%
2004-06-23	0	124.5	124.0	124.5	124.5	126.5	10,201	1,274,948	124.98	54.51	54.29	54.51	54.51	55.39	23,298	54.723	-2.35%
2004-06-21	0	127.5	127.0	127.5	126.5	128.5	7,500	953,000	127.07	55.83	55.61	55.83	55.39	56.26	17,129	55.636	0.00%
2004-06-18	0	127.5	126.5	128.0	127.0	127.5	6,900	876,800	127.07	55.83	55.39	56.04	55.61	55.83	15,759	55.638	-0.39%
2004-06-17	0	128.0	128.0	128.5	127.5	130.0	21,450	2,753,450	128.37	56.04	56.04	56.26	55.83	56.92	48,990	56.205	-0.78%
2004-06-16	0	129.0	128.0	129.0	127.0	129.0	32,100	4,124,800	128.50	56.48	56.04	56.48	55.61	56.48	73,313	56.263	1.57%
2004-06-15	0	127.0	126.0	127.0	125.5	127.0	4,350	547,825	125.94	55.61	55.17	55.61	54.95	55.61	9,935	55.141	0.79%
2004-06-14	0	126.0	125.5	126.0	126.0	129.0	13,700	1,743,150	127.24	55.17	54.95	55.17	55.17	56.48	31,290	55.710	-2.33%
2004-06-11	0	129.0	128.0	129.5	128.0	132.5	27,200	3,513,075	129.16	56.48	56.04	56.70	56.04	58.01	62,122	56.551	-1.90%
2004-06-10	0	131.5	131.0	131.5	131.0	133.0	50,800	6,680,250	131.50	57.58	57.36	57.58	57.36	58.23	116,022	57.577	-0.38%
2004-06-09	0	132.0	132.0	132.5	131.0	133.0	2,950	388,475	131.69	57.80	57.80	58.01	57.36	58.23	6,738	57.658	0.38%
2004-06-08	0	131.5	131.5	132.5	131.5	132.5	12,250	1,617,350	132.03	57.58	57.58	58.01	57.58	58.01	27,978	57.808	-0.75%
2004-06-07	0	132.5	132.5	133.0	130.0	132.5	67,650	8,945,225	132.23	58.01	58.01	58.23	56.92	58.01	154,506	57.896	1.92%
2004-06-04	0	130.0	128.5	129.0	128.5	130.0	15,600	2,024,850	129.80	56.92	56.26	56.48	56.26	56.92	35,629	56.832	0.78%
2004-06-03	0	129.0	128.5	129.5	128.5	131.0	69,286	8,944,272	129.09	56.48	56.26	56.70	56.26	57.36	158,243	56.522	-0.39%
2004-06-02	0	129.5	129.5	130.0	128.0	130.0	47,310	6,148,450	129.96	56.70	56.70	56.92	56.04	56.92	108,052	56.903	1.17%
2004-06-01	0	128.0	128.0	128.5	128.0	129.5	21,001	2,701,426	128.63	56.04	56.04	56.26	56.04	56.70	47,964	56.322	0.00%
2004-05-31	0	128.0	128.0	129.5	128.0	130.0	48,850	6,302,625	129.02	56.04	56.04	56.70	56.04	56.92	111,569	56.491	-1.16%
2004-05-28	0	129.5	129.5	130.0	128.0	130.0	137,800	17,821,650	129.33	56.70	56.70	56.92	56.04	56.92	314,722	56.627	0.78%
2004-05-27	0	128.5	128.5	129.0	126.0	128.5	96,854	12,391,200	127.94	56.26	56.26	56.48	55.17	56.26	221,205	56.017	3.63%
2004-05-25	0	124.0	124.0	125.0	124.0	127.0	24,750	3,097,475	125.15	54.29	54.29	54.73	54.29	55.61	56,527	54.797	-1.20%
2004-05-24	0	125.5	125.0	126.0	124.0	125.5	21,311	2,668,867	125.23	54.95	54.73	55.17	54.29	54.95	48,672	54.833	2.45%
2004-05-21	0	122.5	122.5	124.0	121.0	126.5	119,977	14,932,919	124.46	53.64	53.64	54.29	52.98	55.39	274,016	54.496	1.66%
2004-05-20	0	120.5	120.0	121.5	120.0	122.0	24,050	2,910,075	121.00	52.76	52.54	53.20	52.54	53.42	54,928	52.980	1.26%
2004-05-19	0	119.0	119.0	121.0	118.0	120.5	104,516	12,468,722	119.30	52.10	52.10	52.98	51.67	52.76	238,705	52.235	2.59%
2004-05-18	0	116.0	116.0	117.0	116.0	117.0	20,008	2,330,566	116.48	50.79	50.79	51.23	50.79	51.23	45,696	51.001	0.00%
2004-05-17	0	116.0	116.5	117.0	115.5	118.0	24,045	2,800,250	116.46	50.79	51.01	51.23	50.57	51.67	54,917	50.991	0.00%
2004-05-14	0	116.0	116.0	119.5	116.0	119.0	22,111	2,603,137	117.73	50.79	50.79	52.32	50.79	52.10	50,499	51.548	-3.73%
2004-05-13	0	120.5	119.0	120.5	118.0	121.0	47,900	5,708,450	119.17	52.76	52.10	52.76	51.67	52.98	109,399	52.180	0.84%
2004-05-12	0	119.5	119.5	120.0	118.5	120.5	15,750	1,888,500	119.90	52.32	52.32	52.54	51.88	52.76	35,972	52.500	1.70%
2004-05-11	0	117.5	117.5	118.0	116.0	118.0	27,000	3,174,875	117.59	51.45	51.45	51.67	50.79	51.67	61,665	51.485	-0.42%
2004-05-10	0	118.0	117.5	118.0	117.0	120.5	30,750	3,628,475	118.00	51.67	51.45	51.67	51.23	52.76	70,230	51.666	-2.88%
2004-05-07	0	121.5	121.0	121.5	120.5	121.5	64,850	7,955,375	122.67	53.20	52.98	53.20	52.76	53.20	148,111	53.712	-1.62%
2004-05-06	0	123.5	123.5	124.0	123.0	125.0	325,250	40,212,650	123.64	54.07	54.07	54.29	53.86	54.73	742,841	54.134	0.41%
2004-05-05	0	123.0	123.0	123.5	121.5	123.5	25,500	3,140,025	123.14	53.86	53.86	54.07	53.20	54.07	58,240	53.916	1.65%
2004-05-04	0	121.0	121.0	121.5	121.0	122.0	113,850	13,830,175	121.48	52.98	52.98	53.20	52.98	53.42	260,023	53.188	-0.82%
2004-05-03	0	122.0	121.5	122.5	121.0	122.5	67,700	8,258,175	121.98	53.42	53.20	53.64	52.98	53.64	154,620	53.409	-0.41%
2004-04-30	0	122.5	122.0	123.0	120.5	122.5	1,954	236,376	120.97	53.64	53.42	53.86	52.76	53.64	4,463	52.966	0.00%
2004-04-29	0	122.5	121.5	122.5	122.0	123.5	15,800	1,940,025	122.79	53.64	53.20	53.64	53.42	54.07	36,086	53.762	-2.39%
2004-04-28	0	125.5	125.0	125.5	125.5	126.0	26,650	3,351,825	125.77	54.95	54.73	54.95	54.95	55.17	60,866	55.069	0.40%
2004-04-27	0	125.0	125.0	125.5	125.0	125.5	21,300	2,662,600	125.00	54.73	54.73	54.95	54.73	54.95	48,647	54.733	0.00%
2004-04-26	0	125.0	124.5	125.0	123.5	125.0	42,150	5,241,500	124.35	54.73	54.51	54.73	54.07	54.73	96,267	54.448	0.00%
2004-04-23	0	125.0	124.5	125.0	124.0	125.0	115,550	14,443,275	125.00	54.73	54.51	54.73	54.29	54.73	263,905	54.729	1.21%
2004-04-22	0	123.5	123.0	123.5	123.5	124.5	50,100	6,204,350	123.84	54.07	53.86	54.07	54.07	54.51	114,424	54.223	-0.80%
2004-04-21	0	124.5	124.0	124.5	124.0	125.5	61,300	7,657,400	124.92	54.51	54.29	54.51	54.29	54.95	140,003	54.694	-1.19%
2004-04-20	0	126.0	125.5	126.0	124.5	126.0	64,166	8,059,218	125.60	55.17	54.95	55.17	54.51	55.17	146,549	54.993	0.80%
2004-04-19	0	125.0	125.0	125.5	124.0	125.5	61,030	7,621,585	124.88	54.73	54.73	54.95	54.29	54.95	139,387	54.679	0.40%
2004-04-16	0	124.5	124.0	124.5	124.0	127.0	113,852	14,201,046	124.73	54.51	54.29	54.51	54.29	55.61	260,027	54.614	-2.35%
2004-04-15	0	127.5	127.0	127.5	127.5	128.0	41,200	5,256,650	127.59	55.83	55.61	55.83	55.83	56.04	94,097	55.864	-1.92%
2004-04-14	0	130.0	129.5	130.0	129.0	130.0	9,200	1,194,250	129.81	56.92	56.70	56.92	56.48	56.92	21,012	56.837	-1.52%
2004-04-13	0	132.0	131.5	132.0	131.5	132.0	2,250	296,200	131.64	57.80	57.58	57.80	57.58	57.80	5,139	57.640	0.00%
2004-04-08	0	132.0	131.5	132.0	131.5	132.0	450	59,250	131.67	57.80	57.58	57.80	57.58	57.80	1,028	57.650	0.00%
2004-04-07	0	132.0	132.0	133.0	131.0	133.0	8,350	1,102,700	132.06	57.80	57.80	58.23	57.36	58.23	19,071	57.822	0.00%
2004-04-06	0	132.0	131.5	133.0	128.0	132.0	2,300	300,050	130.46	57.80	57.58	58.23	56.04	57.80	5,253	57.120	0.38%
2004-04-02	0	131.5	131.0	131.5	131.5	134.0	13,050	1,742,725	133.54	57.58	57.36	57.58	57.58	58.67	29,805	58.471	1.15%
2004-04-01	0	130.0	130.0	132.0	130.0	132.0	358,650	47,277,350	131.82	56.92	56.92	57.80	56.92	57.80	819,123	57.717	-1.89%
2004-03-31	0	132.5	132.0	132.5	132.0	132.5	14,850	1,967,275	132.48	58.01	57.80	58.01	57.80	58.01	33,916	58.004	0.00%
2004-03-30	0	132.5	132.0	132.5	130.0	133.0	83,501	11,059,479	132.45	58.01	57.80	58.01	56.92	58.23	190,708	57.992	2.71%
2004-03-29	0	129.0	128.5	129.0	129.0	129.5	7,200	929,775	129.14	56.48	56.26	56.48	56.48	56.70	16,444	56.541	-1.15%
2004-03-26	0	130.5	130.0	130.5	130.0	131.0	7,550	984,525	130.40	57.14	56.92	57.14	56.92	57.36	17,243	57.095	0.38%
2004-03-25	0	130.0	130.0	130.5	130.0	132.0	10,250	1,338,300	130.57	56.92	56.92	57.14	56.92	57.80	23,410	57.168	-2.26%
2004-03-24	0	133.0	132.0	133.0	131.0	133.5	27,250	3,613,300	132.60	58.23	57.80	58.23	57.36	58.45	62,236	58.058	1.53%
2004-03-23	0	131.0	131.0	131.5	129.0	131.0	30,800	4,023,700	130.64	57.36	57.36	57.58	56.48	57.36	70,344	57.200	0.38%
2004-03-22	0	130.5	130.0	131.0	129.5	134.0	5,050	661,325	130.96	57.14	56.92	57.36	56.70	58.67	11,534	57.338	-2.61%
2004-03-19	0	134.0	133.5	134.0	132.0	134.5	12,950	1,729,925	133.58	58.67	58.45	58.67	57.80	58.89	29,577	58.490	1.52%
2004-03-18	0	132.0	132.0	132.5	131.5	133.0	3,350	443,700	132.45	57.80	57.80	58.01	57.58	58.23	7,651	57.992	0.76%
2004-03-17	0	131.0	131.0	132.5	131.0	132.5	17,655	2,327,060	131.81	57.36	57.36	58.01	57.36	58.01	40,322	57.711	-0.38%
2004-03-16	0	131.5	131.0	131.5	130.0	131.5	38,600	5,066,350	131.25	57.58	57.36	57.58	56.92	57.58	88,159	57.468	-1.13%
2004-03-15	0	133.0	132.0	133.0	132.5	134.0	12,500	1,662,175	132.97	58.23	57.80	58.23	58.01	58.67	28,549	58.222	0.76%
2004-03-12	0	132.0	132.0	132.5	131.5	132.0	115,768	15,280,029	131.99	57.80	57.80	58.01	57.58	57.80	264,403	57.791	0.00%
2004-03-11	0	132.0	123.0	131.0	131.0	134.5	22,600	3,021,600	133.70	57.80	53.86	57.36	57.36	58.89	51,616	58.540	-2.94%
2004-03-10	0	136.0	135.5	136.0	134.5	136.0	22,600	3,056,475	135.24	59.55	59.33	59.55	58.89	59.55	51,616	59.215	-0.37%
2004-03-09	0	136.5	136.5	137.0	136.5	137.0	8,200	1,119,550	136.53	59.77	59.77	59.98	59.77	59.98	18,728	59.779	0.00%
2004-03-08	0	136.5	136.5	137.5	136.0	137.5	119,350	16,331,275	136.84	59.77	59.77	60.20	59.55	60.20	272,584	59.913	0.37%
2004-03-05	0	136.0	136.0	136.5	136.0	136.5	35,050	4,781,900	136.43	59.55	59.55	59.77	59.55	59.77	80,051	59.736	-0.37%
2004-03-04	0	136.5	136.0	136.5	135.5	136.5	150,850	20,581,000	136.43	59.77	59.55	59.77	59.33	59.77	344,527	59.737	0.00%
2004-03-03	0	136.5	136.0	136.5	132.0	136.5	71,000	9,601,875	135.24	59.77	59.55	59.77	57.80	59.77	162,157	59.213	0.74%
2004-03-02	0	135.5	135.5	136.0	135.5	136.5	9,400	1,277,850	135.94	59.33	59.33	59.55	59.33	59.77	21,469	59.521	-0.73%
2004-03-01	0	136.5	135.5	137.0	135.0	138.0	70,954	9,622,134	135.61	59.77	59.33	59.98	59.11	60.42	162,052	59.377	-1.44%
2004-02-27	0	138.5	138.0	138.5	136.5	139.0	55,900	7,682,300	137.43	60.64	60.42	60.64	59.77	60.86	127,670	60.173	1.84%
2004-02-26	0	136.0	136.0	137.0	136.0	137.5	15,200	2,077,050	136.65	59.55	59.55	59.98	59.55	60.20	34,715	59.831	-1.09%
2004-02-25	0	137.5	137.5	138.0	135.5	138.0	42,651	5,833,060	136.76	60.20	60.20	60.42	59.33	60.42	97,411	59.881	1.73%
2004-02-24	0	138.0	138.0	139.0	137.0	139.0	203,731	28,151,235	138.18	59.18	59.18	59.61	58.75	59.61	475,096	59.254	1.85%
2004-02-23	0	135.5	135.5	136.0	134.0	136.0	105,500	14,262,475	135.19	58.11	58.11	58.32	57.46	58.32	246,024	57.972	-0.37%
2004-02-20	0	136.0	135.5	136.0	135.0	136.5	87,950	11,946,200	135.83	58.32	58.11	58.32	57.89	58.53	205,098	58.246	-0.37%
2004-02-19	0	136.5	136.5	137.0	135.5	138.5	20,500	2,801,700	136.67	58.53	58.53	58.75	58.11	59.39	47,806	58.606	-0.73%
2004-02-18	0	137.5	137.5	138.0	137.0	138.5	59,356	8,175,435	137.74	58.96	58.96	59.18	58.75	59.39	138,417	59.064	1.48%
2004-02-17	0	135.5	135.0	135.5	135.0	136.5	65,243	8,855,391	135.73	58.11	57.89	58.11	57.89	58.53	152,145	58.204	-1.09%
2004-02-16	0	137.0	136.5	137.0	135.5	137.0	165,650	22,562,000	136.20	58.75	58.53	58.75	58.11	58.75	386,292	58.407	1.11%
2004-02-13	0	135.5	135.0	135.5	133.5	136.0	123,002	16,597,716	134.94	58.11	57.89	58.11	57.25	58.32	286,838	57.864	0.74%
2004-02-12	0	134.5	134.0	134.5	133.5	135.0	41,191	5,528,412	134.21	57.68	57.46	57.68	57.25	57.89	96,057	57.554	1.51%
2004-02-11	0	132.5	132.5	133.0	132.0	133.0	51,850	6,872,350	132.54	56.82	56.82	57.03	56.60	57.03	120,913	56.837	0.76%
2004-02-10	0	131.5	131.5	132.0	130.5	132.0	96,150	12,622,675	131.28	56.39	56.39	56.60	55.96	56.60	224,220	56.296	0.00%
2004-02-09	0	131.5	130.5	131.5	128.0	131.5	67,500	8,783,060	130.12	56.39	55.96	56.39	54.89	56.39	157,409	55.798	3.14%
2004-02-06	0	127.5	126.5	127.5	126.0	128.0	24,700	3,139,225	127.09	54.67	54.25	54.67	54.03	54.89	57,600	54.501	1.59%
2004-02-05	0	125.5	125.0	125.5	125.0	127.5	16,550	2,077,375	125.52	53.82	53.60	53.82	53.60	54.67	38,594	53.826	-1.18%
2004-02-04	0	127.0	127.0	127.5	126.5	128.0	34,400	4,399,125	127.88	54.46	54.46	54.67	54.25	54.89	80,220	54.838	0.40%
2004-02-03	0	126.5	126.0	126.5	125.0	127.0	77,350	9,764,350	126.24	54.25	54.03	54.25	53.60	54.46	180,379	54.133	0.00%
2004-02-02	0	126.5	126.0	126.5	124.5	127.0	42,100	5,287,350	125.59	54.25	54.03	54.25	53.39	54.46	98,176	53.856	0.80%
2004-01-30	0	125.5	125.0	125.5	124.0	125.5	68,716	8,611,061	125.31	53.82	53.60	53.82	53.17	53.82	160,244	53.737	1.21%
2004-01-29	0	124.0	124.0	126.0	124.0	125.5	172,371	21,465,633	124.53	53.17	53.17	54.03	53.17	53.82	401,966	53.402	-1.98%
2004-01-28	0	126.5	126.0	126.5	126.0	129.0	139,450	17,659,325	126.64	54.25	54.03	54.25	54.03	55.32	325,194	54.304	-2.32%
2004-01-27	0	129.5	129.5	130.0	129.5	135.0	208,250	27,253,625	130.87	55.53	55.53	55.75	55.53	57.89	485,635	56.120	-6.16%
2004-01-26	0	138.0	133.0	138.0	130.5	139.0	293,850	39,732,300	135.21	59.18	57.03	59.18	55.96	59.61	685,252	57.982	2.22%
2004-01-21	0	135.0	134.5	136.0	132.0	135.5	26,408	3,553,506	134.56	57.89	57.68	58.32	56.60	58.11	61,583	57.703	3.05%
2004-01-20	0	131.0	130.5	131.0	130.5	132.0	34,100	4,484,125	131.50	56.18	55.96	56.18	55.96	56.60	79,520	56.390	-0.38%
2004-01-19	0	131.5	130.0	131.5	130.0	131.5	23,904	3,130,737	130.97	56.39	55.75	56.39	55.75	56.39	55,744	56.163	1.54%
2004-01-16	0	129.5	129.0	129.5	128.0	130.0	5,555	718,937	129.42	55.53	55.32	55.53	54.89	55.75	12,954	55.499	1.57%
2004-01-15	0	127.5	127.0	127.5	127.5	130.0	22,600	2,894,500	128.08	54.67	54.46	54.67	54.67	55.75	52,703	54.921	0.00%
2004-01-14	0	127.5	126.5	127.5	127.5	130.5	27,700	3,563,350	128.64	54.67	54.25	54.67	54.67	55.96	64,596	55.164	-2.30%
2004-01-13	0	130.5	130.0	130.5	130.0	131.5	18,600	2,428,875	130.58	55.96	55.75	55.96	55.75	56.39	43,375	55.997	-0.76%
2004-01-12	0	131.5	131.5	132.0	131.5	134.0	17,950	2,375,325	132.33	56.39	56.39	56.60	56.39	57.46	41,859	56.746	-1.87%
2004-01-09	0	134.0	133.0	134.0	132.5	134.0	25,850	3,448,025	133.39	57.46	57.03	57.46	56.82	57.46	60,282	57.199	2.29%
2004-01-08	0	131.0	131.0	131.5	130.5	133.0	18,050	2,374,350	131.54	56.18	56.18	56.39	55.96	57.03	42,092	56.408	-1.13%
2004-01-07	0	132.5	132.0	132.5	131.0	133.0	13,662	1,808,360	132.36	56.82	56.60	56.82	56.18	57.03	31,859	56.760	0.76%
2004-01-06	0	131.5	131.0	131.5	130.0	131.5	54,923	7,157,144	130.31	56.39	56.18	56.39	55.75	56.39	128,079	55.881	1.94%
2004-01-05	0	129.0	129.0	130.5	126.5	131.0	115,504	14,892,287	128.93	55.32	55.32	55.96	54.25	56.18	269,353	55.289	1.98%
2004-01-02	0	126.5	126.5	127.0	126.0	127.0	14,800	1,872,100	126.49	54.25	54.25	54.46	54.03	54.46	34,513	54.243	0.40%
2003-12-31	0	126.0	125.5	126.0	125.0	127.0	18,900	2,392,925	126.61	54.03	53.82	54.03	53.60	54.46	44,074	54.293	0.00%
2003-12-30	0	126.0	125.5	126.5	125.5	127.0	56,725	7,164,990	126.31	54.03	53.82	54.25	53.82	54.46	132,281	54.165	1.20%
2003-12-29	0	124.5	124.5	125.0	121.0	124.5	4,400	539,350	122.58	53.39	53.39	53.60	51.89	53.39	10,261	52.565	1.22%
2003-12-24	0	123.0	123.0	124.0	123.0	124.0	4,650	575,825	123.83	52.74	52.74	53.17	52.74	53.17	10,844	53.102	-0.81%
2003-12-23	0	124.0	124.0	124.5	124.0	125.0	20,450	2,549,416	124.67	53.17	53.17	53.39	53.17	53.60	47,689	53.459	-0.40%
2003-12-22	0	124.5	124.0	125.5	124.5	125.5	7,300	912,350	124.98	53.39	53.17	53.82	53.39	53.82	17,023	53.594	-0.80%
2003-12-19	0	125.5	125.0	125.5	124.5	125.5	9,805	1,227,065	125.15	53.82	53.60	53.82	53.39	53.82	22,865	53.666	0.40%
2003-12-18	0	125.0	124.5	125.0	124.0	125.0	28,322	3,529,684	124.63	53.60	53.39	53.60	53.17	53.60	66,046	53.443	0.81%
2003-12-17	0	124.0	123.5	124.0	123.0	124.0	6,150	759,500	123.50	53.17	52.96	53.17	52.74	53.17	14,342	52.958	0.00%
2003-12-16	0	124.0	123.0	124.0	123.0	124.5	37,708	4,675,410	123.99	53.17	52.74	53.17	52.74	53.39	87,934	53.169	-0.80%
2003-12-15	0	125.0	124.0	125.0	125.0	126.5	27,889	3,508,522	125.80	53.60	53.17	53.60	53.60	54.25	65,037	53.947	0.00%
2003-12-12	0	125.0	124.5	125.0	124.5	125.5	20,723	2,589,518	124.96	53.60	53.39	53.60	53.39	53.82	48,326	53.585	0.40%
2003-12-11	0	124.5	124.5	125.0	123.5	125.0	17,050	2,117,725	124.21	53.39	53.39	53.60	52.96	53.60	39,760	53.262	-0.40%
2003-12-10	0	125.0	124.5	125.0	123.5	125.0	11,300	1,405,200	124.35	53.60	53.39	53.60	52.96	53.60	26,351	53.326	0.81%
2003-12-09	0	124.0	123.0	124.0	123.0	124.0	9,208	1,139,060	123.70	53.17	52.74	53.17	52.74	53.17	21,473	53.046	1.22%
2003-12-08	0	122.5	122.0	122.5	121.0	123.0	13,000	1,590,150	122.32	52.53	52.32	52.53	51.89	52.74	30,316	52.453	-0.81%
2003-12-05	0	123.5	123.5	124.0	123.5	124.5	8,353	1,035,190	123.93	52.96	52.96	53.17	52.96	53.39	19,479	53.144	-0.80%
2003-12-04	0	124.5	124.5	125.0	124.0	124.5	28,027	3,481,467	124.22	53.39	53.39	53.60	53.17	53.39	65,358	53.267	0.81%
2003-12-03	0	123.5	123.5	124.0	123.5	124.5	39,850	4,951,550	124.25	52.96	52.96	53.17	52.96	53.39	92,929	53.283	0.00%
2003-12-02	0	123.5	123.5	124.0	123.0	124.5	27,750	3,425,650	123.45	52.96	52.96	53.17	52.74	53.39	64,712	52.937	0.00%
2003-12-01	0	123.5	123.0	124.0	123.0	123.5	8,150	1,004,775	123.29	52.96	52.74	53.17	52.74	52.96	19,006	52.867	0.82%
2003-11-28	0	122.5	122.0	122.5	122.0	123.0	119,693	14,604,610	122.02	52.53	52.32	52.53	52.32	52.74	279,122	52.323	1.24%
2003-11-27	0	121.0	121.0	121.5	121.0	122.0	54,800	6,657,000	121.48	51.89	51.89	52.10	51.89	52.32	127,792	52.092	-0.82%
2003-11-26	0	122.0	121.5	122.5	121.5	122.5	22,100	2,694,700	121.93	52.32	52.10	52.53	52.10	52.53	51,537	52.287	0.83%
2003-11-25	0	121.0	121.0	122.0	119.5	121.0	28,650	3,446,125	120.28	51.89	51.89	52.32	51.24	51.89	66,811	51.580	1.26%
2003-11-24	0	119.5	119.5	120.0	119.0	120.0	39,508	4,720,386	119.48	51.24	51.24	51.46	51.03	51.46	92,132	51.235	0.42%
2003-11-21	0	119.0	118.5	119.0	118.5	120.5	8,700	1,040,850	119.64	51.03	50.82	51.03	50.82	51.67	20,288	51.303	-1.24%
2003-11-20	0	120.5	120.0	120.5	120.0	121.5	3,150	378,650	120.21	51.67	51.46	51.67	51.46	52.10	7,346	51.547	-0.82%
2003-11-19	0	121.5	121.5	122.5	-	-	0	0	-	52.10	52.10	52.53	-	-	0	-	0.00%
2003-11-18	0	121.5	121.5	122.0	121.0	122.5	41,450	5,044,075	121.69	52.10	52.10	52.32	51.89	52.53	96,661	52.183	-1.22%
2003-11-17	0	123.0	122.5	123.0	122.0	123.0	11,350	1,392,000	122.64	52.74	52.53	52.74	52.32	52.74	26,468	52.592	-0.81%
2003-11-14	0	124.0	123.5	124.0	123.5	124.0	30,954	3,837,609	123.98	53.17	52.96	53.17	52.96	53.17	72,184	53.164	0.00%
2003-11-13	0	124.0	124.0	124.5	123.0	124.0	50,850	6,287,775	123.65	53.17	53.17	53.39	52.74	53.17	118,581	53.025	0.00%
2003-11-12	0	124.0	124.0	124.5	123.5	124.5	15,050	1,866,275	124.00	53.17	53.17	53.39	52.96	53.39	35,096	53.176	-0.80%
2003-11-11	0	125.0	123.5	125.0	123.0	125.0	29,382	3,657,988	124.50	53.60	52.96	53.60	52.74	53.60	68,518	53.387	0.40%
2003-11-10	0	124.5	124.5	125.0	123.5	125.0	20,700	2,577,850	124.53	53.39	53.39	53.60	52.96	53.60	48,272	53.403	2.05%
2003-11-07	0	122.0	122.0	123.0	122.0	124.0	9,950	1,221,425	122.76	52.32	52.32	52.74	52.32	53.17	23,203	52.640	-2.01%
2003-11-06	0	124.5	122.5	125.5	122.5	127.0	37,200	4,656,925	125.19	53.39	52.53	53.82	52.53	54.46	86,750	53.682	-0.40%
2003-11-05	0	125.0	125.0	126.0	122.0	126.0	4,050	506,500	125.06	53.60	53.60	54.03	52.32	54.03	9,445	53.629	-0.79%
2003-11-04	0	126.0	126.0	126.5	126.0	126.5	12,250	1,547,925	126.36	54.03	54.03	54.25	54.03	54.25	28,567	54.186	2.02%
2003-11-03	0	123.5	123.5	125.0	123.5	125.0	10,563	1,319,770	124.94	52.96	52.96	53.60	52.96	53.60	24,633	53.578	-0.80%
2003-10-31	0	124.5	124.5	125.0	124.0	125.0	8,673	1,081,908	124.74	53.39	53.39	53.60	53.17	53.60	20,225	53.493	0.40%
2003-10-30	0	124.0	124.0	124.5	124.0	125.0	6,550	813,225	124.16	53.17	53.17	53.39	53.17	53.60	15,274	53.241	0.00%
2003-10-29	0	124.0	124.0	124.5	124.0	125.0	6,360	790,770	124.33	53.17	53.17	53.39	53.17	53.60	14,831	53.317	0.00%
2003-10-28	0	124.0	124.0	124.5	121.0	124.0	7,150	883,200	123.52	53.17	53.17	53.39	51.89	53.17	16,674	52.970	2.06%
2003-10-27	0	121.5	121.5	122.0	121.5	122.5	15,200	1,849,925	121.71	52.10	52.10	52.32	52.10	52.53	35,446	52.190	0.00%
2003-10-24	0	121.5	121.5	122.0	121.0	125.0	29,750	3,617,825	121.61	52.10	52.10	52.32	51.89	53.60	69,376	52.148	0.00%
2003-10-23	0	121.5	121.5	122.0	121.0	124.0	68,850	8,406,775	122.10	52.10	52.10	52.32	51.89	53.17	160,557	52.360	-2.80%
2003-10-22	0	125.0	124.5	125.0	125.0	127.0	31,905	4,017,585	125.92	53.60	53.39	53.60	53.60	54.46	74,402	53.999	0.00%
2003-10-21	0	125.0	124.5	125.5	123.5	125.5	73,050	9,086,650	124.39	53.60	53.39	53.82	52.96	53.82	170,351	53.341	0.81%
2003-10-20	0	124.0	123.5	124.5	123.0	126.0	94,750	11,749,575	124.01	53.17	52.96	53.39	52.74	54.03	220,955	53.176	-0.80%
2003-10-17	0	125.0	124.5	125.5	124.5	128.5	125,636	15,903,947	126.59	53.60	53.39	53.82	53.39	55.10	292,980	54.283	0.40%
2003-10-16	0	124.5	124.5	127.0	123.0	126.0	67,358	8,393,426	124.61	53.39	53.39	54.46	52.74	54.03	157,077	53.435	2.47%
2003-10-15	0	121.5	121.5	123.0	120.0	123.0	33,750	4,075,075	120.74	52.10	52.10	52.74	51.46	52.74	78,704	51.777	2.10%
2003-10-14	0	119.0	-	118.0	118.0	121.0	19,358	2,320,795	119.89	51.03	-	50.60	50.60	51.89	45,142	51.410	-0.83%
2003-10-13	0	120.0	119.0	120.0	118.5	121.0	24,704	2,949,893	119.41	51.46	51.03	51.46	50.82	51.89	57,609	51.205	0.84%
2003-10-10	0	119.0	118.5	119.5	116.0	119.0	177,900	21,010,050	118.10	51.03	50.82	51.24	49.74	51.03	414,859	50.644	2.59%
2003-10-09	0	116.0	116.0	118.0	113.5	116.5	23,950	2,751,200	114.87	49.74	49.74	50.60	48.67	49.96	55,851	49.260	1.75%
2003-10-08	0	114.0	114.0	115.5	113.0	116.0	47,230	5,395,000	114.23	48.89	48.89	49.53	48.46	49.74	110,139	48.983	0.00%
2003-10-07	0	114.0	114.0	115.0	113.0	115.0	23,630	2,702,985	114.39	48.89	48.89	49.31	48.46	49.31	55,105	49.052	0.88%
2003-10-06	0	113.0	113.0	114.0	112.5	114.5	28,500	3,232,675	113.43	48.46	48.46	48.89	48.24	49.10	66,461	48.640	0.44%
2003-10-03	0	112.5	111.5	112.5	111.0	112.5	11,250	1,253,500	111.42	48.24	47.81	48.24	47.60	48.24	26,235	47.780	2.27%
2003-10-02	0	110.0	110.0	112.0	110.0	112.0	15,445	1,717,010	111.17	47.17	47.17	48.03	47.17	48.03	36,017	47.672	0.00%
2003-09-30	0	110.0	109.5	110.5	109.0	111.0	72,850	8,004,800	109.88	47.17	46.96	47.38	46.74	47.60	169,885	47.119	0.46%
2003-09-29	0	109.5	109.5	111.0	109.0	111.0	23,953	2,655,074	110.85	46.96	46.96	47.60	46.74	47.60	55,858	47.533	-1.35%
2003-09-26	0	111.0	111.0	112.0	110.0	111.5	31,755	3,529,095	111.14	47.60	47.60	48.03	47.17	47.81	74,052	47.657	-0.45%
2003-09-25	0	111.5	111.5	112.5	110.0	112.5	13,050	1,461,100	111.96	47.81	47.81	48.24	47.17	48.24	30,432	48.011	1.36%
2003-09-24	0	110.0	110.0	110.5	108.0	110.5	25,300	2,776,125	109.73	47.17	47.17	47.38	46.31	47.38	58,999	47.054	0.92%
2003-09-23	0	109.0	109.0	110.0	107.0	110.0	12,550	1,358,150	108.22	46.74	46.74	47.17	45.88	47.17	29,266	46.407	0.93%
2003-09-22	0	108.0	108.0	110.0	106.0	108.5	6,850	743,290	108.51	46.31	46.31	47.17	45.45	46.53	15,974	46.531	0.93%
2003-09-19	0	107.0	107.0	110.0	107.0	110.0	51,950	5,653,625	108.83	45.88	45.88	47.17	45.88	47.17	121,146	46.668	0.00%
2003-09-18	0	107.0	107.0	108.0	106.0	107.5	13,550	1,446,200	106.73	45.88	45.88	46.31	45.45	46.10	31,598	45.768	0.94%
2003-09-17	0	106.0	106.0	106.5	106.0	106.0	3,250	344,500	106.00	45.45	45.45	45.67	45.45	45.45	7,579	45.455	0.00%
2003-09-16	0	106.0	105.5	107.0	102.5	106.0	15,150	1,593,050	105.15	45.45	45.24	45.88	43.95	45.45	35,329	45.091	0.95%
2003-09-15	0	105.0	105.0	106.0	105.0	105.5	2,500	263,000	105.20	45.03	45.03	45.45	45.03	45.24	5,830	45.112	0.96%
2003-09-11	0	104.0	104.0	104.5	104.0	104.5	3,850	402,300	104.49	44.60	44.60	44.81	44.60	44.81	8,978	44.809	0.00%
2003-09-10	0	104.0	103.0	105.0	104.0	105.0	2,250	234,750	104.33	44.60	44.17	45.03	44.60	45.03	5,247	44.740	-0.95%
2003-09-09	0	105.0	104.0	105.0	105.0	106.0	6,100	641,500	105.16	45.03	44.60	45.03	45.03	45.45	14,225	45.096	0.48%
2003-09-08	0	104.5	104.0	104.5	104.5	104.5	501	52,351	104.49	44.81	44.60	44.81	44.81	44.81	1,168	44.809	0.48%
2003-09-05	0	104.0	104.0	105.5	104.0	105.5	3,350	349,700	104.39	44.60	44.60	45.24	44.60	45.24	7,812	44.764	-0.48%
2003-09-04	0	104.5	104.5	105.5	104.5	106.0	2,812	296,573	105.47	44.81	44.81	45.24	44.81	45.45	6,558	45.226	0.00%
2003-09-03	0	104.5	104.0	105.0	104.0	107.0	63,500	6,669,825	105.04	44.81	44.60	45.03	44.60	45.88	148,081	45.042	-0.95%
2003-09-02	0	105.5	105.0	105.5	105.0	105.5	850	89,650	105.47	45.24	45.03	45.24	45.03	45.24	1,982	45.228	0.48%
2003-09-01	0	105.0	104.5	105.0	105.0	105.0	12,250	1,286,250	105.00	45.03	44.81	45.03	45.03	45.03	28,567	45.026	-0.94%
2003-08-29	0	106.0	106.0	106.5	105.0	106.0	9,050	954,950	105.52	45.45	45.45	45.67	45.03	45.45	21,104	45.249	0.95%
2003-08-28	0	105.0	105.0	105.5	105.0	105.0	800	84,000	105.00	45.03	45.03	45.24	45.03	45.03	1,866	45.026	0.96%
2003-08-27	0	104.0	103.5	104.5	103.5	104.5	17,250	1,795,300	104.08	44.60	44.38	44.81	44.38	44.81	40,227	44.630	0.00%
2003-08-26	0	104.0	103.5	104.5	104.0	105.0	10,400	1,088,475	104.66	44.60	44.38	44.81	44.60	45.03	24,253	44.881	0.00%
2003-08-25	0	104.0	104.0	106.0	103.5	105.0	4,150	431,675	104.02	44.60	44.60	45.45	44.38	45.03	9,678	44.605	0.00%
2003-08-22	0	104.0	103.0	105.0	103.0	104.0	4,750	490,675	103.30	44.60	44.17	45.03	44.17	44.60	11,077	44.297	0.48%
2003-08-21	0	103.5	103.5	105.0	103.0	103.5	306	31,556	103.12	44.38	44.38	45.03	44.17	44.38	714	44.222	0.00%
2003-08-20	0	103.5	103.5	104.0	103.0	105.0	6,600	680,750	103.14	44.38	44.38	44.60	44.17	45.03	15,391	44.230	-1.43%
2003-08-19	0	105.0	104.5	105.0	105.0	107.0	5,751	609,654	106.01	45.03	44.81	45.03	45.03	45.88	13,411	45.459	-1.41%
2003-08-18	0	106.5	106.0	106.5	106.0	107.0	58,300	6,202,200	106.38	45.67	45.45	45.67	45.45	45.88	135,954	45.620	0.00%
2003-08-15	0	106.5	106.0	106.5	105.0	107.0	21,600	2,285,300	105.80	45.67	45.45	45.67	45.03	45.88	50,371	45.370	2.40%
2003-08-14	0	104.0	103.0	104.5	103.0	104.0	5,000	517,350	103.47	44.60	44.17	44.81	44.17	44.60	11,660	44.370	1.46%
2003-08-13	0	102.5	102.0	102.5	101.0	103.0	22,750	2,315,000	101.76	43.95	43.74	43.95	43.31	44.17	53,053	43.636	1.19%
2003-08-12	0	102.5	101.5	102.5	101.0	102.5	28,000	2,845,550	101.63	43.44	43.01	43.44	42.80	43.44	66,072	43.068	1.99%
2003-08-11	0	100.5	100.5	101.0	99.75	100.5	35,250	3,522,775	99.937	42.59	42.59	42.80	42.27	42.59	83,180	42.351	1.26%
2003-08-08	0	99.25	99.25	99.75	98.75	99.75	27,200	2,701,800	99.331	42.06	42.06	42.27	41.85	42.27	64,184	42.095	1.28%
2003-08-07	0	98.00	97.75	98.25	98.00	99.00	18,000	1,771,388	98.410	41.53	41.42	41.64	41.53	41.95	42,475	41.704	-1.75%
2003-08-06	0	99.75	99.25	99.75	99.50	100.0	13,800	1,374,350	99.591	42.27	42.06	42.27	42.17	42.38	32,564	42.205	0.25%
2003-08-05	0	99.50	99.00	99.50	99.00	99.50	11,250	1,119,100	99.476	42.17	41.95	42.17	41.95	42.17	26,547	42.156	-0.50%
2003-08-04	0	100.0	99.00	100.0	99.00	100.0	100	9,950	99.500	42.38	41.95	42.38	41.95	42.38	236	42.166	0.00%
2003-08-01	0	100.0	99.75	100.0	100.0	100.5	11,050	1,105,050	100.00	42.38	42.27	42.38	42.38	42.59	26,075	42.380	0.50%
2003-07-31	0	99.50	99.50	100.0	98.50	99.50	3,550	351,425	98.993	42.17	42.17	42.38	41.74	42.17	8,377	41.951	0.51%
2003-07-30	0	99.00	98.75	100.0	98.00	99.50	2,600	256,225	98.548	41.95	41.85	42.38	41.53	42.17	6,135	41.763	2.06%
2003-07-29	0	97.00	97.00	100.0	97.00	100.0	19,350	1,926,388	99.555	41.11	41.11	42.38	41.11	42.38	45,660	42.190	-2.02%
2003-07-28	0	99.00	97.25	99.75	97.25	99.00	37,850	3,746,788	98.990	41.95	41.21	42.27	41.21	41.95	89,315	41.950	2.06%
2003-07-25	0	97.00	97.00	97.75	96.75	97.50	1,750	170,175	97.243	41.11	41.11	41.42	41.00	41.32	4,129	41.210	-0.51%
2003-07-24	0	97.50	97.25	97.50	-	-	0	0	-	41.32	41.21	41.32	-	-	0	-	0.00%
2003-07-23	0	97.50	96.50	97.50	96.00	97.50	10,500	1,023,550	97.481	41.32	40.89	41.32	40.68	41.32	24,777	41.311	0.26%
2003-07-22	0	97.25	97.25	97.50	96.00	97.25	21,050	2,043,375	97.072	41.21	41.21	41.32	40.68	41.21	49,672	41.137	0.78%
2003-07-21	0	96.50	96.25	96.50	96.25	97.00	1,900	183,850	96.763	40.89	40.79	40.89	40.79	41.11	4,483	41.006	-0.52%
2003-07-18	0	97.00	97.00	97.75	96.75	96.75	750	72,563	96.751	41.11	41.11	41.42	41.00	41.00	1,770	41.001	-1.02%
2003-07-17	0	98.00	97.00	98.00	97.50	98.50	9,600	940,738	97.994	41.53	41.11	41.53	41.32	41.74	22,653	41.528	-1.01%
2003-07-16	0	99.00	97.75	99.25	97.00	99.25	12,300	1,216,000	98.862	41.95	41.42	42.06	41.11	42.06	29,024	41.896	2.06%
2003-07-15	0	97.00	97.00	98.75	97.00	99.00	6,950	682,675	98.227	41.11	41.11	41.85	41.11	41.95	16,400	41.627	-0.51%
2003-07-14	0	97.50	97.50	98.00	97.00	98.00	10,152	992,405	97.755	41.32	41.32	41.53	41.11	41.53	23,956	41.427	1.04%
2003-07-11	0	96.50	96.50	97.00	96.00	96.50	5,100	490,875	96.250	40.89	40.89	41.11	40.68	40.89	12,035	40.789	0.00%
2003-07-10	0	96.50	96.25	97.00	96.25	96.50	1,600	154,150	96.344	40.89	40.79	41.11	40.79	40.89	3,776	40.829	0.26%
2003-07-09	0	96.25	96.25	97.25	96.25	97.25	11,351	1,100,246	96.929	40.79	40.79	41.21	40.79	41.21	26,785	41.077	-0.26%
2003-07-08	0	96.50	96.50	96.75	96.00	98.00	3,800	370,100	97.395	40.89	40.89	41.00	40.68	41.53	8,967	41.274	-0.52%
2003-07-07	0	97.00	96.00	98.75	94.25	97.00	51,322	4,976,635	96.969	41.11	40.68	41.85	39.94	41.11	121,105	41.094	2.92%
2003-07-04	0	94.25	94.00	97.00	94.00	94.50	20,000	1,885,350	94.268	39.94	39.84	41.11	39.84	40.05	47,194	39.949	-0.26%
2003-07-03	0	94.50	94.25	94.50	94.25	94.50	21,550	2,035,225	94.442	40.05	39.94	40.05	39.94	40.05	50,852	40.023	0.53%
2003-07-02	0	94.00	93.75	94.50	94.00	96.00	12,450	1,173,500	94.257	39.84	39.73	40.05	39.84	40.68	29,378	39.944	-2.34%
2003-06-30	0	96.25	96.25	96.50	95.00	96.50	1,550	147,500	95.161	40.79	40.79	40.89	40.26	40.89	3,658	40.328	-0.77%
2003-06-27	0	97.00	96.50	97.25	96.75	97.25	10,700	1,038,050	97.014	41.11	40.89	41.21	41.00	41.21	25,249	41.113	-0.51%
2003-06-26	0	97.50	97.00	97.50	97.00	97.50	1,900	184,875	97.303	41.32	41.11	41.32	41.11	41.32	4,483	41.235	0.00%
2003-06-25	0	97.50	97.25	98.00	97.50	98.75	600	58,625	97.708	41.32	41.21	41.53	41.32	41.85	1,416	41.407	-1.02%
2003-06-24	0	98.50	98.50	99.00	97.50	98.50	11,931	1,168,422	97.932	41.74	41.74	41.95	41.32	41.74	28,154	41.502	0.25%
2003-06-23	0	98.25	97.75	98.25	99.00	99.25	9,050	896,963	99.112	41.64	41.42	41.64	41.95	42.06	21,355	42.002	-1.50%
2003-06-20	0	99.75	99.75	100.0	99.25	99.75	17,850	1,776,288	99.512	42.27	42.27	42.38	42.06	42.27	42,121	42.171	-0.75%
2003-06-19	0	100.5	100.5	101.0	100.0	101.0	27,532	2,774,391	100.77	42.59	42.59	42.80	42.38	42.80	64,967	42.704	0.50%
2003-06-18	0	100.0	100.0	101.0	99.50	101.0	53,596	5,378,675	100.36	42.38	42.38	42.80	42.17	42.80	126,471	42.529	-0.50%
2003-06-17	0	100.5	100.5	101.5	99.50	101.0	71,575	7,189,783	100.45	42.59	42.59	43.01	42.17	42.80	168,896	42.569	1.52%
2003-06-16	0	99.00	99.00	99.25	97.75	99.00	49,575	4,882,100	98.479	41.95	41.95	42.06	41.42	41.95	116,983	41.734	1.28%
2003-06-13	0	97.75	97.75	98.00	96.75	97.75	31,850	3,097,063	97.239	41.42	41.42	41.53	41.00	41.42	75,157	41.208	0.51%
2003-06-12	0	97.25	97.25	97.75	95.00	97.50	45,850	4,440,463	96.848	41.21	41.21	41.42	40.26	41.32	108,193	41.042	2.10%
2003-06-11	0	95.25	94.75	95.25	94.50	95.50	8,700	828,500	95.230	40.37	40.15	40.37	40.05	40.47	20,529	40.357	-0.26%
2003-06-10	0	95.50	95.50	95.75	94.75	95.50	30,960	2,955,520	95.463	40.47	40.47	40.58	40.15	40.47	73,057	40.455	-0.78%
2003-06-09	0	96.25	96.00	96.50	94.50	96.25	32,450	3,107,213	95.754	40.79	40.68	40.89	40.05	40.79	76,573	40.579	0.52%
2003-06-06	0	95.75	95.75	96.00	94.75	95.75	38,750	3,695,188	95.360	40.58	40.58	40.68	40.15	40.58	91,439	40.412	1.06%
2003-06-05	0	94.75	94.50	94.75	94.00	95.50	20,933	1,984,169	94.787	40.15	40.05	40.15	39.84	40.47	49,396	40.169	-0.52%
2003-06-03	0	95.25	95.25	95.75	94.25	96.00	58,850	5,608,450	95.301	40.37	40.37	40.58	39.94	40.68	138,869	40.387	1.33%
2003-06-02	0	94.00	93.75	94.00	93.75	94.00	58,250	5,463,850	93.800	39.84	39.73	39.84	39.73	39.84	137,453	39.751	0.27%
2003-05-30	0	93.75	93.75	94.25	92.25	94.00	40,050	3,747,588	93.573	39.73	39.73	39.94	39.09	39.84	94,506	39.654	0.27%
2003-05-29	0	93.50	93.25	93.50	92.50	94.00	64,065	5,949,884	92.873	39.62	39.52	39.62	39.20	39.84	151,175	39.358	0.00%
2003-05-28	0	93.50	92.75	94.00	91.00	93.50	46,400	4,286,825	92.388	39.62	39.31	39.84	38.56	39.62	109,490	39.152	3.31%
2003-05-27	0	90.50	90.50	90.75	90.00	91.00	13,650	1,232,450	90.289	38.35	38.35	38.46	38.14	38.56	32,210	38.263	-0.55%
2003-05-26	0	91.00	91.00	92.00	90.25	91.00	850	77,013	90.604	38.56	38.56	38.99	38.25	38.56	2,006	38.396	1.11%
2003-05-23	0	90.00	90.00	91.00	90.00	90.00	9,350	841,500	90.000	38.14	38.14	38.56	38.14	38.14	22,063	38.140	0.00%
2003-05-22	0	90.00	89.25	90.00	88.75	90.00	1,100	97,750	88.864	38.14	37.82	38.14	37.61	38.14	2,596	37.659	0.84%
2003-05-21	0	89.25	89.25	89.75	88.75	89.75	38,592	3,444,669	89.259	37.82	37.82	38.03	37.61	38.03	91,066	37.826	-0.83%
2003-05-20	0	90.00	90.00	90.25	89.50	90.00	6,650	598,400	89.985	38.14	38.14	38.25	37.93	38.14	15,692	38.134	-1.10%
2003-05-19	0	91.00	90.25	91.00	90.00	91.00	6,700	603,550	90.082	38.56	38.25	38.56	38.14	38.56	15,810	38.175	1.11%
2003-05-16	0	90.00	90.00	90.75	89.50	90.00	9,450	849,000	89.841	38.14	38.14	38.46	37.93	38.14	22,299	38.073	0.00%
2003-05-15	0	90.00	90.00	91.50	90.00	90.50	23,550	2,122,513	90.128	38.14	38.14	38.78	38.14	38.35	55,571	38.195	-2.17%
2003-05-14	0	92.00	91.75	92.00	92.00	92.25	17,865	1,643,686	92.006	38.99	38.88	38.99	38.99	39.09	42,156	38.990	0.00%
2003-05-13	0	92.00	92.00	93.00	91.50	93.50	60,200	5,542,775	92.073	38.99	38.99	39.41	38.78	39.62	142,054	39.019	0.00%
2003-05-12	0	92.00	92.00	92.25	91.00	92.25	27,700	2,536,150	91.558	38.99	38.99	39.09	38.56	39.09	65,364	38.800	1.94%
2003-05-09	0	90.25	90.25	90.50	89.50	90.25	15,000	1,350,613	90.041	38.25	38.25	38.35	37.93	38.25	35,396	38.158	0.00%
2003-05-07	0	90.25	90.25	90.75	88.25	90.50	92,013	8,230,870	89.453	38.25	38.25	38.46	37.40	38.35	217,124	37.909	2.27%
2003-05-06	0	88.25	88.00	88.25	87.50	88.50	54,650	4,802,563	87.879	37.40	37.29	37.40	37.08	37.50	128,958	37.241	0.57%
2003-05-05	0	87.75	87.25	87.75	87.00	88.00	11,600	1,015,000	87.500	37.19	36.97	37.19	36.87	37.29	27,373	37.081	0.86%
2003-05-02	0	87.00	85.75	87.00	87.00	87.00	1,900	165,300	87.000	36.87	36.34	36.87	36.87	36.87	4,483	36.869	0.00%
2003-04-30	0	87.00	86.75	87.00	86.00	87.25	46,300	4,022,800	86.886	36.87	36.76	36.87	36.45	36.97	109,254	36.820	1.16%
2003-04-29	0	86.00	86.00	86.50	84.00	86.00	29,200	2,487,900	85.202	36.45	36.45	36.66	35.60	36.45	68,903	36.107	3.61%
2003-04-28	0	83.00	82.75	83.00	80.50	83.00	48,050	3,930,775	81.806	35.17	35.07	35.17	34.11	35.17	113,384	34.668	0.61%
2003-04-25	0	82.50	82.25	82.50	82.25	83.75	41,700	3,459,525	82.962	34.96	34.86	34.96	34.86	35.49	98,400	35.158	-2.94%
2003-04-24	0	85.00	84.50	85.00	85.00	87.00	2,100	178,700	85.095	36.02	35.81	36.02	36.02	36.87	4,955	36.062	-2.30%
2003-04-23	0	87.00	86.50	87.00	87.00	87.25	12,300	1,070,388	87.023	36.87	36.66	36.87	36.87	36.97	29,024	36.879	0.58%
2003-04-22	0	86.50	86.25	86.50	85.50	87.00	34,700	3,002,750	86.535	36.66	36.55	36.66	36.23	36.87	81,882	36.672	0.00%
2003-04-17	0	86.50	86.00	86.50	86.00	86.50	32,100	2,767,588	86.218	36.66	36.45	36.66	36.45	36.66	75,747	36.537	-0.86%
2003-04-16	0	87.25	87.25	87.75	85.50	87.75	19,750	1,710,088	86.587	36.97	36.97	37.19	36.23	37.19	46,604	36.694	2.65%
2003-04-15	0	85.00	84.75	85.00	83.25	85.00	6,350	534,825	84.224	36.02	35.92	36.02	35.28	36.02	14,984	35.693	2.10%
2003-04-14	0	83.25	83.25	83.50	82.50	83.50	36,900	3,066,275	83.097	35.28	35.28	35.39	34.96	35.39	87,073	35.215	-0.30%
2003-04-11	0	83.50	83.25	83.75	83.00	83.50	1,300	108,050	83.115	35.39	35.28	35.49	35.17	35.39	3,068	35.223	0.60%
2003-04-10	0	83.00	82.75	83.00	82.75	83.00	10,250	850,150	82.941	35.17	35.07	35.17	35.07	35.17	24,187	35.149	0.00%
2003-04-09	0	83.00	83.00	83.75	82.00	84.25	43,802	3,683,650	84.098	35.17	35.17	35.49	34.75	35.70	103,360	35.639	-2.35%
2003-04-08	0	85.00	84.50	85.00	84.75	85.00	2,016	171,136	84.889	36.02	35.81	36.02	35.92	36.02	4,757	35.974	0.29%
2003-04-07	0	84.75	84.50	84.75	84.00	84.75	42,100	3,547,150	84.255	35.92	35.81	35.92	35.60	35.92	99,344	35.706	0.89%
2003-04-04	0	84.00	84.00	84.25	84.00	84.75	85,350	7,176,513	84.083	35.60	35.60	35.70	35.60	35.92	201,401	35.633	0.00%
2003-04-03	0	84.00	83.50	84.00	83.75	84.50	23,550	1,983,975	84.245	35.60	35.39	35.60	35.49	35.81	55,571	35.702	0.30%
2003-04-02	0	83.75	83.50	83.75	83.75	84.00	19,800	1,662,438	83.962	35.49	35.39	35.49	35.49	35.60	46,722	35.581	0.00%
2003-04-01	0	83.75	83.25	84.00	82.75	83.75	19,950	1,664,750	83.446	35.49	35.28	35.60	35.07	35.49	47,076	35.363	0.90%
2003-03-31	0	83.00	81.00	83.00	82.50	85.75	12,150	1,012,875	83.364	35.17	34.33	35.17	34.96	36.34	28,670	35.328	-5.41%
2003-03-28	0	87.75	86.00	87.75	85.75	88.00	200	17,463	87.315	37.19	36.45	37.19	36.34	37.29	472	37.002	-0.28%
2003-03-27	0	88.00	87.25	88.00	86.25	88.50	10,450	918,038	87.851	37.29	36.97	37.29	36.55	37.50	24,659	37.229	0.00%
2003-03-26	0	88.00	87.50	88.00	88.00	88.50	5,300	467,888	88.281	37.29	37.08	37.29	37.29	37.50	12,506	37.412	-0.85%
2003-03-25	0	88.75	88.50	89.00	87.50	88.75	5,850	517,050	88.385	37.61	37.50	37.72	37.08	37.61	13,804	37.456	0.00%
2003-03-24	0	88.75	88.75	89.25	88.25	89.25	45,750	4,061,488	88.776	37.61	37.61	37.82	37.40	37.82	107,957	37.621	1.72%
2003-03-21	0	87.25	87.25	88.25	86.50	88.00	69,150	6,075,950	87.866	36.97	36.97	37.40	36.66	37.29	163,174	37.236	1.16%
2003-03-20	0	86.25	86.25	88.00	86.25	88.00	93,100	8,110,900	87.120	36.55	36.55	37.29	36.55	37.29	219,689	36.920	0.29%
2003-03-19	0	86.00	86.00	86.25	85.50	86.25	50,000	4,298,350	85.967	36.45	36.45	36.55	36.23	36.55	117,985	36.431	0.00%
2003-03-18	0	86.00	86.00	86.75	85.25	86.50	119,530	10,296,435	86.141	36.45	36.45	36.76	36.13	36.66	282,056	36.505	1.47%
2003-03-17	0	84.75	84.50	85.00	83.75	85.00	75,550	6,386,638	84.535	35.92	35.81	36.02	35.49	36.02	178,276	35.824	2.11%
2003-03-14	0	83.00	83.00	83.50	83.00	83.75	12,400	1,035,200	83.484	35.17	35.17	35.39	35.17	35.49	29,260	35.379	1.84%
2003-03-13	0	81.50	81.50	81.75	81.50	82.75	56,700	4,641,188	81.855	34.54	34.54	34.64	34.54	35.07	133,795	34.689	-2.98%
2003-03-12	0	84.00	83.25	84.00	83.00	84.00	12,750	1,064,138	83.462	35.60	35.28	35.60	35.17	35.60	30,086	35.370	0.00%
2003-03-11	0	84.00	83.50	84.00	83.50	84.00	28,000	2,351,750	83.991	35.60	35.39	35.60	35.39	35.60	66,072	35.594	-0.88%
2003-03-10	0	84.75	84.75	85.00	84.25	84.75	22,550	1,909,650	84.685	35.92	35.92	36.02	35.70	35.92	53,211	35.888	0.30%
2003-03-07	0	84.50	84.50	84.75	84.50	84.50	4,150	350,675	84.500	35.81	35.81	35.92	35.81	35.81	9,793	35.810	0.00%
2003-03-06	0	84.50	84.50	85.00	84.50	85.25	6,300	535,413	84.986	35.81	35.81	36.02	35.81	36.13	14,866	36.016	-1.17%
2003-03-05	0	85.50	84.00	85.50	85.00	85.50	25,600	2,183,925	85.310	36.23	35.60	36.23	36.02	36.23	60,409	36.153	0.00%
2003-03-04	0	85.50	85.50	85.75	85.25	85.50	33,300	2,846,950	85.494	36.23	36.23	36.34	36.13	36.23	78,578	36.231	0.00%
2003-03-03	0	85.50	85.50	85.75	85.00	85.50	43,000	3,669,813	85.344	36.23	36.23	36.34	36.02	36.23	101,467	36.167	1.18%
2003-02-28	0	84.50	84.50	84.75	84.25	84.75	27,350	2,310,763	84.489	35.81	35.81	35.92	35.70	35.92	64,538	35.805	-0.59%
2003-02-27	0	85.00	85.00	85.25	84.75	85.25	99,300	8,440,250	84.997	36.02	36.02	36.13	35.92	36.13	234,319	36.020	0.00%
2003-02-26	0	85.00	84.75	85.00	84.25	85.00	207,200	17,594,538	84.916	36.02	35.92	36.02	35.70	36.02	488,932	35.986	0.37%
2003-02-25	0	87.25	87.00	87.25	86.50	87.25	104,800	9,118,113	87.005	35.89	35.78	35.89	35.58	35.89	254,792	35.787	0.29%
2003-02-24	0	87.00	87.00	87.25	87.00	87.00	86,500	7,525,500	87.000	35.78	35.78	35.89	35.78	35.78	210,301	35.784	0.29%
2003-02-21	0	86.75	86.75	87.00	86.75	87.50	131,600	11,437,550	86.911	35.68	35.68	35.78	35.68	35.99	319,949	35.748	-0.86%
2003-02-20	0	87.50	87.50	87.75	86.75	87.50	471,956	41,127,100	87.142	35.99	35.99	36.09	35.68	35.99	1,147,429	35.843	6.06%
2003-02-19	0	82.50	82.25	82.50	82.25	82.75	52,650	4,346,000	82.545	33.93	33.83	33.93	33.83	34.04	128,004	33.952	0.00%
2003-02-18	0	82.50	82.50	82.75	82.50	83.00	28,450	2,350,575	82.621	33.93	33.93	34.04	33.93	34.14	69,168	33.983	-0.60%
2003-02-17	0	83.00	82.50	82.75	82.00	83.50	16,190	1,340,148	82.776	34.14	33.93	34.04	33.73	34.34	39,361	34.047	0.30%
2003-02-14	0	82.75	82.00	82.75	81.75	82.75	14,500	1,191,650	82.183	34.04	33.73	34.04	33.63	34.04	35,253	33.803	1.85%
2003-02-13	0	81.25	81.00	81.25	81.00	81.75	15,400	1,252,800	81.351	33.42	33.32	33.42	33.32	33.63	37,441	33.461	-0.31%
2003-02-12	0	81.50	81.50	82.00	81.00	81.50	11,200	910,838	81.325	33.52	33.52	33.73	33.32	33.52	27,230	33.450	1.24%
2003-02-11	0	80.50	80.50	80.75	80.50	81.75	60,650	4,906,938	80.906	33.11	33.11	33.21	33.11	33.63	147,454	33.278	-1.83%
2003-02-10	0	82.00	81.75	82.00	81.75	82.25	29,600	2,425,500	81.943	33.73	33.63	33.73	33.63	33.83	71,964	33.704	0.61%
2003-02-07	0	81.50	81.25	81.50	81.25	82.00	69,100	5,650,588	81.774	33.52	33.42	33.52	33.42	33.73	167,997	33.635	-1.51%
2003-02-06	0	82.75	82.50	82.75	82.50	82.75	8,900	735,425	82.632	34.04	33.93	34.04	33.93	34.04	21,638	33.988	0.00%
2003-02-05	0	82.75	82.50	82.75	82.50	83.25	21,463	1,779,429	82.907	34.04	33.93	34.04	33.93	34.24	52,181	34.101	-0.60%
2003-02-04	0	83.25	83.00	83.75	82.00	83.25	23,420	1,928,360	82.338	34.24	34.14	34.45	33.73	34.24	56,939	33.867	0.91%
2003-01-30	0	82.50	82.25	82.50	82.00	82.50	81,350	6,685,900	82.187	33.93	33.83	33.93	33.73	33.93	197,780	33.805	-0.60%
2003-01-29	0	83.00	82.75	83.00	83.00	83.75	48,200	4,014,213	83.282	34.14	34.04	34.14	34.14	34.45	117,185	34.255	-1.48%
2003-01-28	0	84.25	84.00	84.25	83.50	84.50	48,150	4,049,888	84.110	34.65	34.55	34.65	34.34	34.76	117,063	34.596	0.00%
2003-01-27	0	84.25	84.25	84.50	83.00	84.50	8,350	703,163	84.211	34.65	34.65	34.76	34.14	34.76	20,301	34.637	-0.88%
2003-01-24	0	85.00	84.75	85.00	84.75	86.00	117,250	9,963,075	84.973	34.96	34.86	34.96	34.86	35.37	285,061	34.951	-1.73%
2003-01-23	0	86.50	86.25	86.50	86.25	87.00	115,850	10,028,025	86.560	35.58	35.48	35.58	35.48	35.78	281,657	35.604	-0.86%
2003-01-22	0	87.25	87.00	87.25	87.00	87.25	44,050	3,838,263	87.134	35.89	35.78	35.89	35.78	35.89	107,095	35.840	-0.29%
2003-01-21	0	87.50	87.50	87.75	87.50	87.75	36,250	3,174,663	87.577	35.99	35.99	36.09	35.99	36.09	88,132	36.022	-0.85%
2003-01-20	0	88.25	87.75	88.25	87.25	88.25	11,350	995,200	87.683	36.30	36.09	36.30	35.89	36.30	27,594	36.065	0.00%
2003-01-17	0	88.25	88.00	89.00	88.00	88.50	13,600	1,207,913	88.817	36.30	36.20	36.61	36.20	36.40	33,065	36.532	-0.56%
2003-01-16	0	88.75	88.75	89.00	88.75	89.25	50,700	4,503,025	88.817	36.50	36.50	36.61	36.50	36.71	123,263	36.532	-1.93%
2003-01-15	0	90.50	90.50	90.75	90.50	91.00	2,050	185,900	90.683	37.22	37.22	37.33	37.22	37.43	4,984	37.299	-0.55%
2003-01-14	0	91.00	90.75	91.00	90.25	91.00	19,250	1,747,800	90.795	37.43	37.33	37.43	37.12	37.43	46,801	37.345	0.28%
2003-01-13	0	90.75	90.75	91.00	90.00	91.00	54,650	4,948,438	90.548	37.33	37.33	37.43	37.02	37.43	132,866	37.244	1.68%
2003-01-10	0	89.25	89.25	89.50	89.25	89.25	1,000	89,250	89.250	36.71	36.71	36.81	36.71	36.71	2,431	36.710	0.00%
2003-01-09	0	89.25	89.25	90.00	89.00	89.50	150	13,400	89.333	36.71	36.71	37.02	36.61	36.81	365	36.744	0.00%
2003-01-08	0	89.25	89.25	89.50	89.00	90.00	24,650	2,217,400	89.955	36.71	36.71	36.81	36.61	37.02	59,930	37.000	-0.83%
2003-01-07	0	90.00	90.00	90.25	89.50	90.00	25,650	2,306,600	89.926	37.02	37.02	37.12	36.81	37.02	62,361	36.988	0.56%
2003-01-06	0	89.50	89.50	90.00	89.25	90.75	20,800	1,863,538	89.593	36.81	36.81	37.02	36.71	37.33	50,569	36.851	-0.56%
2003-01-03	0	90.00	89.75	90.25	88.50	90.25	34,900	3,136,613	89.874	37.02	36.92	37.12	36.40	37.12	84,850	36.967	1.69%
2003-01-02	0	88.50	88.00	88.50	88.00	88.75	3,050	269,775	88.451	36.40	36.20	36.40	36.20	36.50	7,415	36.381	0.57%
2002-12-31	0	88.00	88.00	88.25	87.00	89.00	8,850	782,713	88.442	36.20	36.20	36.30	35.78	36.61	21,516	36.378	1.44%
2002-12-30	0	86.75	86.50	86.75	86.50	88.50	25,100	2,182,450	86.950	35.68	35.58	35.68	35.58	36.40	61,024	35.764	-1.70%
2002-12-27	0	88.25	88.25	89.50	87.00	90.25	3,850	338,113	87.822	36.30	36.30	36.81	35.78	37.12	9,360	36.122	-0.56%
2002-12-24	0	88.75	88.50	89.00	88.75	89.25	2,900	257,650	88.845	36.50	36.40	36.61	36.50	36.71	7,051	36.543	-0.56%
2002-12-23	0	89.25	88.25	89.25	88.00	89.25	3,700	327,425	88.493	36.71	36.30	36.71	36.20	36.71	8,996	36.399	1.13%
2002-12-20	0	88.25	88.00	88.25	88.00	88.50	27,518	2,428,208	88.241	36.30	36.20	36.30	36.20	36.40	66,902	36.295	-0.84%
2002-12-19	0	89.00	88.00	89.00	88.75	89.25	11,550	1,027,963	89.001	36.61	36.20	36.61	36.50	36.71	28,081	36.608	0.28%
2002-12-18	0	88.75	88.50	88.75	88.75	89.50	3,550	317,175	89.345	36.50	36.40	36.50	36.50	36.81	8,631	36.749	-1.93%
2002-12-17	0	90.50	90.25	90.50	89.75	90.50	43,950	3,963,375	90.179	37.22	37.12	37.22	36.92	37.22	106,852	37.092	3.13%
2002-12-16	0	87.75	87.50	87.75	87.50	88.50	40,050	3,514,675	87.757	36.09	35.99	36.09	35.99	36.40	97,370	36.096	-1.40%
2002-12-13	0	89.00	88.75	89.00	88.75	89.25	20,550	1,829,250	89.015	36.61	36.50	36.61	36.50	36.71	49,962	36.613	-1.66%
2002-12-12	0	90.50	90.50	90.75	90.00	90.50	35,750	3,229,888	90.347	37.22	37.22	37.33	37.02	37.22	86,916	37.161	1.69%
2002-12-11	0	89.00	88.75	89.00	88.75	90.50	110,050	9,853,900	89.540	36.61	36.50	36.61	36.50	37.22	267,556	36.829	-1.93%
2002-12-10	0	90.75	90.75	91.00	90.75	91.25	52,600	4,777,813	90.833	37.33	37.33	37.43	37.33	37.53	127,882	37.361	-0.55%
2002-12-09	0	91.25	91.25	91.50	91.00	91.50	18,750	1,712,600	91.339	37.53	37.53	37.64	37.43	37.64	45,585	37.569	-0.54%
2002-12-06	0	91.75	91.75	92.00	91.00	92.25	7,150	655,738	91.712	37.74	37.74	37.84	37.43	37.94	17,383	37.722	-0.54%
2002-12-05	0	92.25	92.00	92.25	91.00	92.25	33,150	3,038,400	91.656	37.94	37.84	37.94	37.43	37.94	80,595	37.700	-0.81%
2002-12-04	0	93.00	92.75	93.00	92.50	93.00	3,950	366,313	92.737	38.25	38.15	38.25	38.05	38.25	9,603	38.144	-1.06%
2002-12-03	0	94.00	93.75	94.00	93.25	94.50	137,500	12,925,850	94.006	38.66	38.56	38.66	38.36	38.87	334,293	38.666	0.27%
2002-12-02	0	93.75	93.50	93.75	93.50	94.00	10,350	969,125	93.635	38.56	38.46	38.56	38.46	38.66	25,163	38.514	-0.27%
2002-11-29	0	94.00	93.50	93.75	92.75	94.00	217,800	20,366,025	93.508	38.66	38.46	38.56	38.15	38.66	529,520	38.461	3.30%
2002-11-28	0	91.00	90.75	91.00	91.00	92.00	147,250	13,345,050	90.629	37.43	37.33	37.43	37.43	37.84	357,997	37.277	0.55%
2002-11-27	0	90.50	90.50	90.75	90.50	91.50	168,700	15,289,675	90.632	37.22	37.22	37.33	37.22	37.64	410,147	37.279	-2.16%
2002-11-26	0	92.50	92.50	92.75	92.00	93.00	4,550	420,600	92.440	38.05	38.05	38.15	37.84	38.25	11,062	38.022	-1.33%
2002-11-25	0	93.75	93.75	94.00	93.50	94.00	8,300	776,500	93.554	38.56	38.56	38.66	38.46	38.66	20,179	38.480	-0.27%
2002-11-22	0	94.00	94.00	94.25	93.75	94.25	148,150	13,927,888	94.012	38.66	38.66	38.77	38.56	38.77	360,185	38.669	1.35%
2002-11-21	0	92.75	92.50	92.75	92.25	93.00	2,750	254,625	92.591	38.15	38.05	38.15	37.94	38.25	6,686	38.084	0.27%
2002-11-20	0	92.50	92.50	93.00	92.25	92.75	8,950	827,850	92.497	38.05	38.05	38.25	37.94	38.15	21,759	38.046	-1.33%
2002-11-19	0	93.75	93.00	93.75	92.50	93.75	33,250	3,095,400	93.095	38.56	38.25	38.56	38.05	38.56	80,838	38.291	1.35%
2002-11-18	0	92.50	92.50	92.75	92.25	93.75	5,450	505,488	92.750	38.05	38.05	38.15	37.94	38.56	13,250	38.150	-1.33%
2002-11-15	0	93.75	93.50	94.00	91.75	93.75	93,650	8,709,525	93.001	38.56	38.46	38.66	37.74	38.56	227,684	38.253	2.46%
2002-11-14	0	91.50	91.50	91.75	91.25	92.25	33,800	3,101,663	91.765	37.64	37.64	37.74	37.53	37.94	82,175	37.744	-0.54%
2002-11-13	0	92.00	92.00	92.50	91.25	92.00	27,800	2,554,525	91.889	37.84	37.84	38.05	37.53	37.84	67,588	37.796	-0.27%
2002-11-12	0	92.25	92.25	92.50	92.00	93.00	18,550	1,718,763	92.656	37.94	37.94	38.05	37.84	38.25	45,099	38.111	-0.27%
2002-11-11	0	92.50	92.00	92.50	91.75	93.00	116,250	10,743,800	92.420	38.05	37.84	38.05	37.74	38.25	282,629	38.014	-2.63%
2002-11-08	0	95.00	95.00	95.25	93.50	95.25	315,750	29,717,000	94.116	39.08	39.08	39.18	38.46	39.18	767,658	38.711	2.70%
2002-11-07	0	92.50	92.50	92.75	92.00	95.00	314,150	29,154,513	92.804	38.05	38.05	38.15	37.84	39.08	763,768	38.172	-2.37%
2002-11-06	0	94.75	94.75	95.00	94.25	95.25	388,550	36,912,113	95.000	38.97	38.97	39.08	38.77	39.18	944,651	39.075	1.07%
2002-11-05	0	93.75	93.50	93.75	92.00	93.75	635,800	59,109,175	92.968	38.56	38.46	38.56	37.84	38.56	1,545,770	38.239	3.02%
2002-11-04	0	91.00	91.00	91.25	90.50	91.75	390,600	35,708,838	91.420	37.43	37.43	37.53	37.22	37.74	949,635	37.603	0.83%
2002-11-01	0	90.25	90.00	90.25	89.00	90.25	1,347,850	121,152,388	89.886	37.12	37.02	37.12	36.61	37.12	3,276,921	36.971	3.74%
2002-10-31	0	87.00	86.75	87.00	86.50	87.50	2,504,300	217,723,150	86.940	35.78	35.68	35.78	35.58	35.99	6,088,507	35.760

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---