Prices and Webb-site Total Returns

BYD COMPANY LIMITED: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01211	2002-07-31			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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
2026-07-07	0	83.45	83.40	83.45	82.80	86.25	26,024,482	2,183,052,811	83.885	83.45	83.40	83.45	82.80	86.25	26,024,482	83.885	-0.42%
2026-07-06	0	83.80	83.75	83.80	83.20	86.20	36,019,301	3,043,441,584	84.495	83.80	83.75	83.80	83.20	86.20	36,019,301	84.495	-0.36%
2026-07-03	0	84.10	84.05	84.10	80.00	84.45	54,232,910	4,501,232,334	82.998	84.10	84.05	84.10	80.00	84.45	54,232,910	82.998	7.41%
2026-07-02	0	78.30	78.30	78.35	74.95	79.60	54,549,471	4,260,626,310	78.106	78.30	78.30	78.35	74.95	79.60	54,549,471	78.106	8.07%
2026-06-30	0	72.45	72.45	72.50	71.40	74.10	28,317,739	2,050,972,810	72.427	72.45	72.45	72.50	71.40	74.10	28,317,739	72.427	-0.62%
2026-06-29	0	72.90	72.90	72.95	72.45	74.60	24,806,182	1,822,231,484	73.459	72.90	72.90	72.95	72.45	74.60	24,806,182	73.459	0.34%
2026-06-26	0	72.65	72.60	72.65	72.20	75.55	32,623,656	2,378,729,595	72.914	72.65	72.60	72.65	72.20	75.55	32,623,656	72.914	-4.47%
2026-06-25	0	76.05	76.00	76.05	74.60	77.45	28,168,589	2,136,213,760	75.837	76.05	76.00	76.05	74.60	77.45	28,168,589	75.837	0.13%
2026-06-24	0	75.95	75.95	76.00	74.20	76.85	27,127,739	2,048,525,018	75.514	75.95	75.95	76.00	74.20	76.85	27,127,739	75.514	0.13%
2026-06-23	0	75.85	75.80	75.85	75.60	78.30	38,196,800	2,919,597,734	76.436	75.85	75.80	75.85	75.60	78.30	38,196,800	76.436	-3.19%
2026-06-22	0	78.35	78.30	78.35	76.70	80.25	40,011,785	3,125,919,067	78.125	78.35	78.30	78.35	76.70	80.25	40,011,785	78.125	-3.09%
2026-06-18	0	80.85	80.85	80.90	80.40	82.90	30,913,072	2,511,462,471	81.243	80.85	80.85	80.90	80.40	82.90	30,913,072	81.243	-1.28%
2026-06-17	0	81.90	81.85	81.90	81.35	84.00	26,615,014	2,184,177,171	82.066	81.90	81.85	81.90	81.35	84.00	26,615,014	82.066	-2.56%
2026-06-16	0	84.05	84.00	84.05	83.40	85.70	17,289,596	1,453,609,086	84.074	84.05	84.00	84.05	83.40	85.70	17,289,596	84.074	-1.81%
2026-06-15	0	85.60	85.55	85.60	84.30	88.00	19,539,635	1,675,332,191	85.740	85.60	85.55	85.60	84.30	88.00	19,539,635	85.740	-1.10%
2026-06-12	0	86.55	86.50	86.55	84.60	86.70	16,484,892	1,418,993,276	86.078	86.55	86.50	86.55	84.60	86.70	16,484,892	86.078	1.88%
2026-06-11	0	84.95	84.90	84.95	83.65	86.80	20,844,023	1,765,875,288	84.719	84.95	84.90	84.95	83.65	86.80	20,844,023	84.719	-1.44%
2026-06-10	0	86.60	86.55	86.60	84.25	87.50	33,622,524	2,883,139,206	85.750	86.19	86.14	86.19	83.85	87.08	33,783,017	85.343	-2.04%
2026-06-09	0	88.40	88.35	88.40	87.85	89.75	14,797,466	1,313,593,507	88.772	87.98	87.93	87.98	87.43	89.32	14,868,100	88.350	0.40%
2026-06-08	0	88.05	88.05	88.10	86.85	89.00	25,945,048	2,286,175,229	88.116	87.63	87.63	87.68	86.44	88.58	26,068,893	87.697	-1.84%
2026-06-05	0	89.70	89.70	89.75	89.60	92.50	26,150,935	2,360,760,971	90.274	89.27	89.27	89.32	89.17	92.06	26,275,763	89.846	-2.29%
2026-06-04	0	91.80	91.75	91.80	90.05	92.45	24,773,902	2,271,699,896	91.697	91.36	91.31	91.36	89.62	92.01	24,892,157	91.262	-1.55%
2026-06-03	0	93.25	93.20	93.25	93.05	96.70	28,148,039	2,649,017,705	94.110	92.81	92.76	92.81	92.61	96.24	28,282,400	93.663	-3.62%
2026-06-02	0	96.75	96.75	96.80	92.90	97.15	44,730,548	4,279,808,213	95.680	96.29	96.29	96.34	92.46	96.69	44,944,063	95.225	6.61%
2026-06-01	0	90.75	90.75	90.90	90.35	92.75	24,241,377	2,208,456,613	91.103	90.32	90.32	90.47	89.92	92.31	24,357,090	90.670	-0.60%
2026-05-29	0	91.30	91.30	91.35	89.15	93.30	50,503,512	4,628,521,918	91.648	90.87	90.87	90.92	88.73	92.86	50,744,584	91.212	1.11%
2026-05-28	0	90.30	90.30	90.35	88.80	90.80	30,571,211	2,746,310,791	89.833	89.87	89.87	89.92	88.38	90.37	30,717,139	89.406	-0.44%
2026-05-27	0	90.70	90.65	90.70	90.15	93.50	32,965,656	3,006,399,643	91.198	90.27	90.22	90.27	89.72	93.06	33,123,013	90.765	-3.15%
2026-05-26	0	93.65	93.60	93.65	91.50	94.80	32,533,024	3,035,644,289	93.310	93.21	93.16	93.21	91.07	94.35	32,688,316	92.866	2.24%
2026-05-22	0	91.60	91.50	91.60	90.60	92.30	18,267,233	1,670,771,748	91.463	91.16	91.07	91.16	90.17	91.86	18,354,429	91.028	1.16%
2026-05-21	0	90.55	90.55	90.60	90.30	93.20	21,982,214	2,004,891,832	91.205	90.12	90.12	90.17	89.87	92.76	22,087,143	90.772	0.39%
2026-05-20	0	90.20	90.15	90.20	90.10	93.00	34,280,540	3,114,659,932	90.858	89.77	89.72	89.77	89.67	92.56	34,444,174	90.426	-3.94%
2026-05-19	0	93.90	93.85	93.90	92.45	94.60	18,431,312	1,726,311,531	93.662	93.45	93.40	93.45	92.01	94.15	18,519,291	93.217	0.11%
2026-05-18	0	93.80	93.80	93.85	92.70	95.75	29,649,808	2,772,878,954	93.521	93.35	93.35	93.40	92.26	95.30	29,791,337	93.077	-2.75%
2026-05-15	0	96.45	96.40	96.45	95.80	98.40	21,951,647	2,121,682,056	96.653	95.99	95.94	95.99	95.34	97.93	22,056,430	96.193	-1.73%
2026-05-14	0	98.15	98.15	98.20	97.75	100.9	20,727,459	2,048,482,340	98.829	97.68	97.68	97.73	97.29	100.4	20,826,399	98.360	0.00%
2026-05-13	0	98.15	98.10	98.15	96.25	99.80	26,642,728	2,602,087,143	97.666	97.68	97.63	97.68	95.79	99.33	26,769,904	97.202	-1.70%
2026-05-12	0	99.85	99.80	99.85	99.35	102.9	16,569,346	1,665,833,252	100.54	99.38	99.33	99.38	98.88	102.4	16,648,438	100.06	-1.82%
2026-05-11	0	101.7	101.6	101.7	98.05	102.0	23,621,592	2,375,133,197	100.55	101.2	101.1	101.2	97.58	101.5	23,734,347	100.07	1.95%
2026-05-08	0	99.75	99.75	99.80	99.65	102.0	16,811,780	1,688,583,190	100.44	99.28	99.28	99.33	99.18	101.5	16,892,029	99.963	-0.94%
2026-05-07	0	100.7	100.6	100.7	99.50	101.8	23,883,417	2,400,996,296	100.53	100.2	100.1	100.2	99.03	101.3	23,997,421	100.05	1.82%
2026-05-06	0	98.90	98.85	98.90	98.25	102.0	35,394,788	3,510,556,760	99.183	98.43	98.38	98.43	97.78	101.5	35,563,740	98.712	-2.08%
2026-05-05	0	101.0	100.9	101.0	98.65	102.6	21,462,823	2,151,494,603	100.24	100.5	100.4	100.5	98.18	102.1	21,565,273	99.767	-1.94%
2026-05-04	0	103.0	103.0	103.1	102.5	104.6	15,580,519	1,611,487,102	103.43	102.5	102.5	102.6	102.0	104.1	15,654,891	102.94	0.49%
2026-04-30	0	102.5	102.4	102.5	102.1	109.1	36,659,301	3,807,568,576	103.86	102.0	101.9	102.0	101.6	108.6	36,834,289	103.37	-5.36%
2026-04-29	0	108.3	108.2	108.3	104.3	108.6	45,926,082	4,919,953,559	107.13	107.8	107.7	107.8	103.8	108.1	46,145,304	106.62	4.44%
2026-04-28	0	103.7	103.6	103.7	103.4	107.0	21,224,859	2,221,177,388	104.65	103.2	103.1	103.2	102.9	106.5	21,326,173	104.15	-2.17%
2026-04-27	0	106.0	105.9	106.0	101.6	106.8	36,998,469	3,896,433,466	105.31	105.5	105.4	105.5	101.1	106.3	37,175,076	104.81	4.74%
2026-04-24	0	101.2	101.1	101.2	99.45	103.0	29,804,277	2,998,599,706	100.61	100.7	100.6	100.7	98.98	102.5	29,946,544	100.13	-2.22%
2026-04-23	0	103.5	103.4	103.5	102.0	107.7	32,113,437	3,319,437,551	103.37	103.0	102.9	103.0	101.5	107.2	32,266,726	102.87	-3.27%
2026-04-22	0	107.0	107.0	107.1	106.7	109.7	16,701,938	1,797,726,005	107.64	106.5	106.5	106.6	106.2	109.2	16,781,663	107.12	-1.92%
2026-04-21	0	109.1	109.0	109.1	108.3	111.2	16,306,241	1,779,207,595	109.11	108.6	108.5	108.6	107.8	110.7	16,384,077	108.59	-0.82%
2026-04-20	0	110.0	109.9	110.0	109.6	112.5	16,496,771	1,825,173,455	110.64	109.5	109.4	109.5	109.1	112.0	16,575,516	110.11	-1.26%
2026-04-17	0	111.4	111.3	111.4	110.6	113.0	19,436,216	2,162,555,924	111.26	110.9	110.8	110.9	110.1	112.5	19,528,992	110.74	-1.59%
2026-04-16	0	113.2	113.2	113.3	108.2	113.4	37,146,188	4,165,153,338	112.13	112.7	112.7	112.8	107.7	112.9	37,323,500	111.60	5.50%
2026-04-15	0	107.3	107.3	107.4	107.0	111.0	20,699,945	2,244,025,694	108.41	106.8	106.8	106.9	106.5	110.5	20,798,753	107.89	-1.92%
2026-04-14	0	109.4	109.4	109.5	107.4	110.7	28,771,589	3,143,417,671	109.25	108.9	108.9	109.0	106.9	110.2	28,908,926	108.74	-0.82%
2026-04-13	0	110.3	110.3	110.4	105.3	111.5	50,148,879	5,500,136,961	109.68	109.8	109.8	109.9	104.8	111.0	50,388,258	109.16	4.95%
2026-04-10	0	105.1	105.0	105.1	102.0	106.4	31,675,993	3,303,105,380	104.28	104.6	104.5	104.6	101.5	105.9	31,827,194	103.78	3.24%
2026-04-09	0	101.8	101.7	101.8	101.5	106.8	29,942,626	3,089,455,013	103.18	101.3	101.2	101.3	101.0	106.3	30,085,553	102.69	-4.68%
2026-04-08	0	106.8	106.7	106.8	101.3	106.8	44,304,546	4,634,253,782	104.60	106.3	106.2	106.3	100.8	106.3	44,516,028	104.10	2.79%
2026-04-02	0	103.9	103.8	103.9	101.7	106.5	25,833,489	2,682,997,860	103.86	103.4	103.3	103.4	101.2	106.0	25,956,802	103.36	-0.76%
2026-04-01	0	104.7	104.6	104.7	101.6	107.6	41,883,096	4,345,302,487	103.75	104.2	104.1	104.2	101.1	107.1	42,083,019	103.26	-1.04%
2026-03-31	0	105.8	105.7	105.8	105.3	108.3	27,327,199	2,903,705,207	106.26	105.3	105.2	105.3	104.8	107.8	27,457,642	105.75	0.00%
2026-03-30	0	105.8	105.7	105.8	101.1	108.0	54,158,463	5,729,638,119	105.79	105.3	105.2	105.3	100.6	107.5	54,416,981	105.29	-0.66%
2026-03-27	0	106.5	106.4	106.5	103.5	107.8	35,805,023	3,810,728,367	106.43	106.0	105.9	106.0	103.0	107.3	35,975,934	105.92	3.70%
2026-03-26	0	102.7	102.7	102.8	102.5	107.8	23,372,656	2,433,067,132	104.10	102.2	102.2	102.3	102.0	107.3	23,484,222	103.60	-3.48%
2026-03-25	0	106.4	106.3	106.4	105.7	109.0	31,918,636	3,413,285,671	106.94	105.9	105.8	105.9	105.2	108.5	32,070,995	106.43	-0.56%
2026-03-24	0	107.0	106.9	107.0	100.9	107.1	46,800,832	4,903,844,180	104.78	106.5	106.4	106.5	100.4	106.6	47,024,230	104.28	4.49%
2026-03-23	0	102.4	102.3	102.4	101.7	108.0	71,168,848	7,432,435,934	104.43	101.9	101.8	101.9	101.2	107.5	71,508,563	103.94	-1.35%
2026-03-20	0	103.8	103.7	103.8	102.7	106.2	38,791,788	4,051,943,430	104.45	103.3	103.2	103.3	102.2	105.7	38,976,956	103.96	0.58%
2026-03-19	0	103.2	103.2	103.3	100.8	104.7	26,168,510	2,702,787,943	103.28	102.7	102.7	102.8	100.3	104.2	26,293,422	102.79	0.98%
2026-03-18	0	102.2	102.1	102.2	101.3	105.6	22,677,647	2,325,840,377	102.56	101.7	101.6	101.7	100.8	105.1	22,785,896	102.07	-2.20%
2026-03-17	0	104.5	104.4	104.5	103.3	107.6	44,880,576	4,735,924,146	105.52	104.0	103.9	104.0	102.8	107.1	45,094,808	105.02	0.19%
2026-03-16	0	104.3	104.2	104.3	95.75	104.8	56,801,892	5,818,092,896	102.43	103.8	103.7	103.8	95.30	104.3	57,073,028	101.94	7.80%
2026-03-13	0	96.75	96.75	96.80	96.20	98.80	16,595,333	1,618,653,210	97.537	96.29	96.29	96.34	95.74	98.33	16,674,549	97.073	-1.48%
2026-03-12	0	98.20	98.20	98.25	96.85	98.95	24,477,866	2,395,923,677	97.881	97.73	97.73	97.78	96.39	98.48	24,594,708	97.416	0.05%
2026-03-11	0	98.15	98.10	98.15	96.30	99.45	27,470,658	2,699,658,249	98.274	97.68	97.63	97.68	95.84	98.98	27,601,786	97.807	1.24%
2026-03-10	0	96.95	96.90	96.95	95.65	98.90	29,806,454	2,883,973,174	96.757	96.49	96.44	96.49	95.20	98.43	29,948,731	96.297	-1.12%
2026-03-09	0	98.05	98.05	98.10	90.40	98.30	54,953,394	5,271,088,473	95.919	97.58	97.58	97.63	89.97	97.83	55,215,707	95.464	3.54%
2026-03-06	0	94.70	94.70	94.75	91.20	94.70	59,157,310	5,528,932,240	93.462	94.25	94.25	94.30	90.77	94.25	59,439,690	93.018	2.27%
2026-03-05	0	92.60	92.55	92.60	90.90	97.20	37,866,097	3,539,718,889	93.480	92.16	92.11	92.16	90.47	96.74	38,046,846	93.036	-2.58%
2026-03-04	0	95.05	95.00	95.05	92.70	95.70	39,344,356	3,702,765,366	94.112	94.60	94.55	94.60	92.26	95.25	39,532,161	93.665	-1.20%
2026-03-03	0	96.20	96.10	96.20	95.40	100.7	36,339,812	3,520,721,721	96.883	95.74	95.64	95.74	94.95	100.2	36,513,275	96.423	-2.93%
2026-03-02	0	99.10	99.05	99.10	92.10	99.90	51,441,329	5,039,292,121	97.962	98.63	98.58	98.63	91.66	99.43	51,686,877	97.497	4.37%
2026-02-27	0	94.95	94.90	94.95	93.60	95.70	21,042,119	1,994,304,263	94.777	94.50	94.45	94.50	93.16	95.25	21,142,561	94.327	0.00%
2026-02-26	0	94.95	94.95	95.00	94.75	99.65	20,402,444	1,960,741,810	96.103	94.50	94.50	94.55	94.30	99.18	20,499,832	95.647	-3.85%
2026-02-25	0	98.75	98.70	98.75	98.25	101.1	19,338,320	1,919,197,592	99.243	98.28	98.23	98.28	97.78	100.6	19,430,629	98.772	-0.60%
2026-02-24	0	99.35	99.30	99.35	97.40	99.60	18,072,462	1,787,456,679	98.905	98.88	98.83	98.88	96.94	99.13	18,158,729	98.435	-0.75%
2026-02-23	0	100.1	100.0	100.1	96.25	100.4	23,088,416	2,298,336,868	99.545	99.62	99.52	99.62	95.79	99.92	23,198,626	99.072	4.87%
2026-02-20	0	95.45	95.45	95.50	95.30	98.00	14,041,718	1,351,402,652	96.242	95.00	95.00	95.05	94.85	97.53	14,108,744	95.785	-2.40%
2026-02-16	0	97.80	97.75	97.80	95.65	97.90	8,734,638	846,171,249	96.875	97.34	97.29	97.34	95.20	97.43	8,776,332	96.415	0.05%
2026-02-13	0	97.75	97.75	97.85	96.35	98.70	13,394,550	1,309,246,503	97.745	97.29	97.29	97.39	95.89	98.23	13,458,487	97.280	-0.81%
2026-02-12	0	98.55	98.55	98.65	98.35	100.0	14,838,306	1,467,384,738	98.892	98.08	98.08	98.18	97.88	99.52	14,909,135	98.422	-0.61%
2026-02-11	0	99.15	99.15	99.20	96.05	100.4	25,412,402	2,517,760,123	99.076	98.68	98.68	98.73	95.59	99.92	25,533,705	98.605	3.50%
2026-02-10	0	95.80	95.75	95.80	94.15	97.30	24,228,243	2,325,425,832	95.980	95.34	95.30	95.34	93.70	96.84	24,343,893	95.524	2.41%
2026-02-09	0	93.55	93.55	93.60	93.35	94.45	15,298,976	1,436,572,429	93.900	93.11	93.11	93.16	92.91	94.00	15,372,004	93.454	1.35%
2026-02-06	0	92.30	92.25	92.30	89.80	94.15	28,762,257	2,655,259,741	92.318	91.86	91.81	91.86	89.37	93.70	28,899,550	91.879	1.15%
2026-02-05	0	91.25	91.20	91.25	88.85	92.75	31,958,133	2,905,373,970	90.912	90.82	90.77	90.82	88.43	92.31	32,110,681	90.480	1.39%
2026-02-04	0	90.00	90.00	90.10	88.50	91.55	26,973,989	2,425,330,578	89.914	89.57	89.57	89.67	88.08	91.12	27,102,746	89.487	0.00%
2026-02-03	0	90.00	89.95	90.00	88.90	91.70	35,262,554	3,169,695,606	89.888	89.57	89.52	89.57	88.48	91.26	35,430,875	89.461	-1.10%
2026-02-02	0	91.00	90.95	91.00	89.40	96.45	64,818,398	5,925,113,990	91.411	90.57	90.52	90.57	88.98	95.99	65,127,800	90.977	-6.91%
2026-01-30	0	97.75	97.70	97.75	97.40	101.8	28,686,462	2,823,757,313	98.435	97.29	97.24	97.29	96.94	101.3	28,823,393	97.968	-3.98%
2026-01-29	0	101.8	101.7	101.8	100.6	103.0	35,342,444	3,588,594,895	101.54	101.3	101.2	101.3	100.1	102.5	35,511,147	101.06	-0.97%
2026-01-28	0	102.8	102.8	102.9	97.35	102.9	38,370,529	3,870,483,905	100.87	102.3	102.3	102.4	96.89	102.4	38,553,686	100.39	4.58%
2026-01-27	0	98.30	98.30	98.35	98.10	99.50	18,089,989	1,783,507,683	98.591	97.83	97.83	97.88	97.63	99.03	18,176,339	98.122	-0.20%
2026-01-26	0	98.50	98.40	98.50	97.60	99.90	14,820,339	1,457,032,149	98.313	98.03	97.93	98.03	97.14	99.43	14,891,082	97.846	-1.10%
2026-01-23	0	99.60	99.55	99.60	98.55	100.2	13,763,088	1,368,925,610	99.464	99.13	99.08	99.13	98.08	99.72	13,828,784	98.991	-0.15%
2026-01-22	0	99.75	99.70	99.75	98.35	100.2	18,458,280	1,829,910,502	99.138	99.28	99.23	99.28	97.88	99.72	18,546,388	98.667	0.71%
2026-01-21	0	99.05	99.00	99.05	96.50	99.55	19,217,521	1,892,773,246	98.492	98.58	98.53	98.58	96.04	99.08	19,309,253	98.024	2.11%
2026-01-20	0	97.00	97.00	97.05	97.00	101.0	25,116,282	2,456,591,848	97.809	96.54	96.54	96.59	96.54	100.5	25,236,171	97.344	-3.67%
2026-01-19	0	100.7	100.7	100.8	99.40	101.8	17,793,976	1,791,524,129	100.68	100.2	100.2	100.3	98.93	101.3	17,878,913	100.20	1.51%
2026-01-16	0	99.20	99.15	99.20	98.95	101.6	20,613,930	2,062,896,711	100.07	98.73	98.68	98.73	98.48	101.1	20,712,328	99.598	0.10%
2026-01-15	0	99.10	99.10	99.15	97.60	100.1	22,153,310	2,200,796,250	99.344	98.63	98.63	98.68	97.14	99.62	22,259,056	98.872	1.54%
2026-01-14	0	97.60	97.55	97.60	96.95	99.40	20,475,885	2,008,489,638	98.090	97.14	97.09	97.14	96.49	98.93	20,573,624	97.624	0.36%
2026-01-13	0	97.25	97.25	97.30	96.70	100.3	39,644,118	3,913,090,569	98.705	96.79	96.79	96.84	96.24	99.82	39,833,354	98.237	1.62%
2026-01-12	0	95.70	95.65	95.70	94.00	96.20	15,335,541	1,458,797,464	95.125	95.25	95.20	95.25	93.55	95.74	15,408,743	94.673	1.22%
2026-01-09	0	94.55	94.50	94.55	94.40	95.75	13,612,861	1,290,146,230	94.774	94.10	94.05	94.10	93.95	95.30	13,677,840	94.324	-0.11%
2026-01-08	0	94.65	94.60	94.65	93.80	95.30	16,012,272	1,510,135,722	94.311	94.20	94.15	94.20	93.35	94.85	16,088,704	93.863	-0.68%
2026-01-07	0	95.30	95.25	95.30	94.75	99.75	38,683,971	3,705,520,849	95.790	94.85	94.80	94.85	94.30	99.28	38,868,624	95.335	-3.93%
2026-01-06	0	99.20	99.15	99.20	96.30	99.60	31,538,952	3,106,830,559	98.508	98.73	98.68	98.73	95.84	99.13	31,689,499	98.040	3.55%
2026-01-05	0	95.80	95.75	95.80	95.80	98.30	24,938,193	2,407,894,350	96.554	95.34	95.30	95.34	95.34	97.83	25,057,232	96.096	-2.99%
2026-01-02	0	98.75	98.70	98.75	94.15	99.15	16,921,910	1,656,615,825	97.898	98.28	98.23	98.28	93.70	98.68	17,002,685	97.433	3.57%
2025-12-31	0	95.35	95.25	95.35	94.85	98.35	14,425,437	1,379,209,069	95.610	94.90	94.80	94.90	94.40	97.88	14,494,295	95.155	-2.31%
2025-12-30	0	97.60	97.60	97.65	96.95	98.45	14,917,046	1,457,579,712	97.712	97.14	97.14	97.19	96.49	97.98	14,988,251	97.248	0.51%
2025-12-29	0	97.10	97.10	97.15	96.85	99.80	32,251,687	3,168,899,243	98.255	96.64	96.64	96.69	96.39	99.33	32,405,636	97.789	3.74%
2025-12-24	0	93.60	93.55	93.60	92.50	94.25	10,027,951	937,124,496	93.451	93.16	93.11	93.16	92.06	93.80	10,075,818	93.007	0.54%
2025-12-23	0	93.10	93.10	93.15	92.90	94.55	15,259,388	1,424,378,037	93.344	92.66	92.66	92.71	92.46	94.10	15,332,227	92.901	-0.69%
2025-12-22	0	93.75	93.70	93.75	93.30	94.75	14,215,706	1,334,941,765	93.906	93.30	93.25	93.30	92.86	94.30	14,283,563	93.460	0.05%
2025-12-19	0	93.70	93.65	93.70	93.25	94.45	20,108,026	1,885,734,475	93.780	93.25	93.21	93.25	92.81	94.00	20,204,009	93.335	-0.21%
2025-12-18	0	93.90	93.80	93.90	92.60	94.00	18,780,011	1,755,759,524	93.491	93.45	93.35	93.45	92.16	93.55	18,869,655	93.047	-1.42%
2025-12-17	0	95.25	95.20	95.25	92.95	95.90	20,502,267	1,937,252,443	94.490	94.80	94.75	94.80	92.51	95.44	20,600,132	94.041	0.74%
2025-12-16	0	94.55	94.50	94.55	93.80	96.25	21,298,070	2,013,914,171	94.559	94.10	94.05	94.10	93.35	95.79	21,399,734	94.109	-1.51%
2025-12-15	0	96.00	95.95	96.00	95.85	98.40	17,746,101	1,714,534,843	96.615	95.54	95.49	95.54	95.39	97.93	17,830,810	96.156	-2.54%
2025-12-12	0	98.50	98.45	98.50	97.20	98.90	16,769,669	1,648,230,829	98.286	98.03	97.98	98.03	96.74	98.43	16,849,717	97.819	1.18%
2025-12-11	0	97.35	97.30	97.35	96.70	98.75	12,068,567	1,175,688,783	97.417	96.89	96.84	96.89	96.24	98.28	12,126,175	96.955	-0.41%
2025-12-10	0	97.75	97.75	97.80	96.65	98.10	13,911,962	1,355,997,896	97.470	97.29	97.29	97.34	96.19	97.63	13,978,369	97.007	-0.26%
2025-12-09	0	98.00	97.95	98.00	97.65	99.70	13,406,537	1,317,426,753	98.267	97.53	97.48	97.53	97.19	99.23	13,470,531	97.801	-1.31%
2025-12-08	0	99.30	99.30	99.35	98.70	100.3	17,797,860	1,767,490,839	99.309	98.83	98.83	98.88	98.23	99.82	17,882,816	98.837	0.15%
2025-12-05	0	99.15	99.10	99.15	97.25	100.2	22,415,777	2,223,141,458	99.178	98.68	98.63	98.68	96.79	99.72	22,522,776	98.706	0.76%
2025-12-04	0	98.40	98.40	98.45	96.85	98.65	15,838,809	1,548,770,104	97.783	97.93	97.93	97.98	96.39	98.18	15,914,413	97.319	0.25%
2025-12-03	0	98.15	98.10	98.15	97.75	100.1	15,719,557	1,546,643,508	98.390	97.68	97.63	97.68	97.29	99.62	15,794,592	97.922	-1.95%
2025-12-02	0	100.1	100.0	100.1	98.65	101.9	26,253,546	2,634,959,972	100.37	99.62	99.52	99.62	98.18	101.4	26,378,864	99.889	2.19%
2025-12-01	0	97.95	97.90	97.95	97.35	99.20	11,324,620	1,112,512,070	98.238	97.48	97.43	97.48	96.89	98.73	11,378,677	97.772	0.46%
2025-11-28	0	97.50	97.50	97.55	96.90	98.05	11,623,825	1,134,061,673	97.564	97.04	97.04	97.09	96.44	97.58	11,679,310	97.100	0.52%
2025-11-27	0	97.00	97.00	97.05	96.65	98.10	17,635,475	1,715,220,998	97.260	96.54	96.54	96.59	96.19	97.63	17,719,656	96.798	-1.37%
2025-11-26	0	98.35	98.25	98.35	97.05	99.10	28,008,979	2,756,079,050	98.400	97.88	97.78	97.88	96.59	98.63	28,142,676	97.932	2.72%
2025-11-25	0	95.75	95.75	95.80	95.10	97.20	21,541,905	2,065,664,850	95.891	95.30	95.30	95.34	94.65	96.74	21,644,732	95.435	0.95%
2025-11-24	0	94.85	94.85	95.00	94.10	96.45	34,012,168	3,238,072,689	95.203	94.40	94.40	94.55	93.65	95.99	34,174,521	94.751	2.26%
2025-11-21	0	92.75	92.75	92.80	92.15	94.25	31,822,058	2,959,393,037	92.998	92.31	92.31	92.36	91.71	93.80	31,973,956	92.556	-2.57%
2025-11-20	0	95.20	95.20	95.25	93.95	96.80	29,523,103	2,799,797,460	94.834	94.75	94.75	94.80	93.50	96.34	29,664,028	94.384	-0.88%
2025-11-19	0	96.05	96.00	96.05	95.00	97.15	24,745,435	2,375,498,143	95.997	95.59	95.54	95.59	94.55	96.69	24,863,554	95.541	-0.88%
2025-11-18	0	96.90	96.85	96.90	96.20	99.70	30,954,342	3,009,259,102	97.216	96.44	96.39	96.44	95.74	99.23	31,102,099	96.754	-3.77%
2025-11-17	0	100.7	100.6	100.7	99.65	101.2	16,202,047	1,629,632,900	100.58	100.2	100.1	100.2	99.18	100.7	16,279,385	100.10	0.10%
2025-11-14	0	100.6	100.6	100.7	100.5	102.7	14,847,608	1,504,243,359	101.31	100.1	100.1	100.2	100.0	102.2	14,918,481	100.83	-2.14%
2025-11-13	0	102.8	102.8	102.9	99.20	103.2	21,563,429	2,196,842,133	101.88	102.3	102.3	102.4	98.73	102.7	21,666,359	101.39	2.29%
2025-11-12	0	100.5	100.4	100.5	99.50	101.3	16,213,089	1,627,174,985	100.36	100.0	99.92	100.0	99.03	100.8	16,290,480	99.885	-0.79%
2025-11-11	0	101.3	101.2	101.3	100.6	103.3	14,575,190	1,481,268,089	101.63	100.8	100.7	100.8	100.1	102.8	14,644,763	101.15	-0.49%
2025-11-10	0	101.8	101.8	101.9	97.90	102.9	33,899,737	3,431,362,261	101.22	101.3	101.3	101.4	97.43	102.4	34,061,553	100.74	3.98%
2025-11-07	0	97.90	97.90	97.95	96.90	98.75	20,328,719	1,988,948,450	97.839	97.43	97.43	97.48	96.44	98.28	20,425,755	97.375	0.26%
2025-11-06	0	97.65	97.60	97.65	94.15	97.80	31,445,844	3,037,753,505	96.603	97.19	97.14	97.19	93.70	97.34	31,595,947	96.144	2.36%
2025-11-05	0	95.40	95.35	95.40	94.00	95.75	38,301,893	3,637,417,324	94.967	94.95	94.90	94.95	93.55	95.30	38,484,722	94.516	-1.75%
2025-11-04	0	97.10	97.05	97.10	97.00	100.0	32,962,950	3,224,964,161	97.836	96.64	96.59	96.64	96.54	99.52	33,120,294	97.371	-2.02%
2025-11-03	0	99.10	99.05	99.10	97.65	101.0	29,742,978	2,942,239,306	98.922	98.63	98.58	98.63	97.19	100.5	29,884,952	98.452	-1.49%
2025-10-31	0	100.6	100.5	100.6	97.50	101.5	54,690,818	5,454,224,859	99.728	100.1	100.0	100.1	97.04	101.0	54,951,877	99.255	-3.45%
2025-10-30	0	104.2	104.1	104.2	103.4	106.3	24,683,843	2,579,815,389	104.51	103.7	103.6	103.7	102.9	105.8	24,801,668	104.02	-0.57%
2025-10-28	0	104.8	104.7	104.8	104.1	106.4	13,071,696	1,371,514,918	104.92	104.3	104.2	104.3	103.6	105.9	13,134,092	104.42	-0.85%
2025-10-27	0	105.7	105.6	105.7	104.6	106.6	17,781,278	1,877,088,941	105.57	105.2	105.1	105.2	104.1	106.1	17,866,155	105.06	1.63%
2025-10-24	0	104.0	104.0	104.1	103.4	105.2	14,611,592	1,520,780,774	104.08	103.5	103.5	103.6	102.9	104.7	14,681,339	103.59	0.10%
2025-10-23	0	103.9	103.9	104.0	101.0	104.4	15,715,171	1,617,090,550	102.90	103.4	103.4	103.5	100.5	103.9	15,790,185	102.41	0.97%
2025-10-22	0	102.9	102.8	102.9	101.8	103.9	20,530,305	2,112,172,112	102.88	102.4	102.3	102.4	101.3	103.4	20,628,304	102.39	-0.96%
2025-10-21	0	103.9	103.8	103.9	103.7	106.7	23,229,704	2,439,833,858	105.03	103.4	103.3	103.4	103.2	106.2	23,340,588	104.53	-0.86%
2025-10-20	0	104.8	104.8	104.9	104.0	106.7	15,864,029	1,665,474,403	104.98	104.3	104.3	104.4	103.5	106.2	15,939,754	104.49	1.55%
2025-10-17	0	103.2	103.1	103.2	102.8	108.4	32,302,387	3,373,548,123	104.44	102.7	102.6	102.7	102.3	107.9	32,456,578	103.94	-4.09%
2025-10-16	0	107.6	107.6	107.7	106.2	109.6	17,529,379	1,887,654,208	107.69	107.1	107.1	107.2	105.7	109.1	17,613,053	107.17	-0.92%
2025-10-15	0	108.6	108.6	108.7	106.8	109.1	25,142,373	2,718,739,868	108.13	108.1	108.1	108.2	106.3	108.6	25,262,387	107.62	3.04%
2025-10-14	0	105.4	105.3	105.4	105.2	110.5	37,393,377	3,999,000,384	106.94	104.9	104.8	104.9	104.7	110.0	37,571,869	106.44	-0.85%
2025-10-13	0	106.3	106.2	106.3	102.8	106.8	45,554,786	4,782,870,315	104.99	105.8	105.7	105.8	102.3	106.3	45,772,236	104.49	-1.76%
2025-10-10	0	108.2	108.1	108.2	107.9	110.8	22,941,770	2,501,889,885	109.05	107.7	107.6	107.7	107.4	110.3	23,051,280	108.54	-1.81%
2025-10-09	0	110.2	110.1	110.2	108.5	111.6	25,579,133	2,820,844,583	110.28	109.7	109.6	109.7	108.0	111.1	25,701,232	109.76	0.46%
2025-10-08	0	109.7	109.6	109.7	107.2	110.6	21,535,231	2,353,930,550	109.31	109.2	109.1	109.2	106.7	110.1	21,638,027	108.79	1.48%
2025-10-06	0	108.1	108.0	108.1	107.4	109.3	11,022,981	1,190,602,920	108.01	107.6	107.5	107.6	106.9	108.8	11,075,598	107.50	-1.19%
2025-10-03	0	109.4	109.4	109.5	107.7	113.0	29,734,770	3,245,212,885	109.14	108.9	108.9	109.0	107.2	112.5	29,876,705	108.62	-3.95%
2025-10-02	0	113.9	113.9	114.0	108.8	114.7	45,566,769	5,143,510,085	112.88	113.4	113.4	113.5	108.3	114.2	45,784,276	112.34	3.36%
2025-09-30	0	110.2	110.2	110.3	106.1	110.5	38,052,959	4,150,746,099	109.08	109.7	109.7	109.8	105.6	110.0	38,234,600	108.56	1.47%
2025-09-29	0	108.6	108.6	108.7	105.8	109.2	19,149,409	2,072,179,971	108.21	108.1	108.1	108.2	105.3	108.7	19,240,816	107.70	1.97%
2025-09-26	0	106.5	106.5	106.6	106.2	110.6	28,467,638	3,082,169,825	108.27	106.0	106.0	106.1	105.7	110.1	28,603,525	107.75	-1.57%
2025-09-25	0	108.2	108.2	108.3	104.5	109.5	38,514,026	4,131,386,095	107.27	107.7	107.7	107.8	104.0	109.0	38,697,868	106.76	2.37%
2025-09-24	0	105.7	105.7	105.8	104.0	106.1	25,517,457	2,686,532,636	105.28	105.2	105.2	105.3	103.5	105.6	25,639,261	104.78	-0.56%
2025-09-23	0	106.3	106.2	106.3	105.1	110.0	35,732,701	3,798,161,671	106.29	105.8	105.7	105.8	104.6	109.5	35,903,266	105.79	-3.10%
2025-09-22	0	109.7	109.7	109.8	109.1	113.5	34,820,492	3,838,424,388	110.23	109.2	109.2	109.3	108.6	113.0	34,986,703	109.71	-3.35%
2025-09-19	0	113.5	113.4	113.5	111.4	113.8	32,179,625	3,636,866,080	113.02	113.0	112.9	113.0	110.9	113.3	32,333,230	112.48	0.62%
2025-09-18	0	112.8	112.7	112.8	111.2	115.4	37,686,070	4,276,299,077	113.47	112.3	112.2	112.3	110.7	114.9	37,865,960	112.93	0.00%
2025-09-17	0	112.8	112.8	112.9	110.0	114.1	54,922,563	6,172,630,123	112.39	112.3	112.3	112.4	109.5	113.6	55,184,729	111.85	2.64%
2025-09-16	0	109.9	109.8	109.9	108.3	110.8	34,109,443	3,736,561,570	109.55	109.4	109.3	109.4	107.8	110.3	34,272,260	109.03	1.67%
2025-09-15	0	108.1	108.1	108.2	102.8	109.4	59,442,230	6,395,653,641	107.59	107.6	107.6	107.7	102.3	108.9	59,725,970	107.08	3.44%
2025-09-12	0	104.5	104.5	104.6	104.5	106.5	32,036,845	3,377,723,997	105.43	104.0	104.0	104.1	104.0	106.0	32,189,769	104.93	-0.67%
2025-09-11	0	105.2	105.2	105.3	104.7	106.9	33,114,430	3,490,311,130	105.40	104.7	104.7	104.8	104.2	106.4	33,272,497	104.90	-0.38%
2025-09-10	0	105.6	105.6	105.7	105.2	107.8	28,735,255	3,050,374,135	106.15	105.1	105.1	105.2	104.7	107.3	28,872,419	105.65	-0.28%
2025-09-09	0	105.9	105.8	105.9	105.1	107.2	29,693,000	3,147,263,909	105.99	105.4	105.3	105.4	104.6	106.7	29,834,736	105.49	0.28%
2025-09-08	0	105.6	105.5	105.6	104.0	106.4	51,203,814	5,389,438,724	105.25	105.1	105.0	105.1	103.5	105.9	51,448,229	104.75	0.00%
2025-09-05	0	105.6	105.6	105.7	104.2	107.1	64,326,956	6,797,921,072	105.68	105.1	105.1	105.2	103.7	106.6	64,634,012	105.18	1.05%
2025-09-04	0	104.5	104.5	104.6	104.3	110.0	63,818,683	6,755,375,627	105.85	104.0	104.0	104.1	103.8	109.5	64,123,313	105.35	-3.24%
2025-09-03	0	108.0	107.9	108.0	107.5	112.7	41,273,829	4,511,894,201	109.32	107.5	107.4	107.5	107.0	112.2	41,470,844	108.80	-2.53%
2025-09-02	0	110.8	110.7	110.8	107.7	112.2	56,243,604	6,213,173,887	110.47	110.3	110.2	110.3	107.2	111.7	56,512,076	109.94	2.21%
2025-09-01	0	108.4	108.3	108.4	105.2	109.2	112,757,617	12,118,223,479	107.47	107.9	107.8	107.9	104.7	108.7	113,295,851	106.96	-5.24%
2025-08-29	0	114.4	114.3	114.4	111.2	117.6	46,979,584	5,381,148,292	114.54	113.9	113.8	113.9	110.7	117.0	47,203,835	114.00	2.14%
2025-08-28	0	112.0	112.0	112.1	111.0	114.0	48,235,207	5,413,426,642	112.23	111.5	111.5	111.6	110.5	113.5	48,465,451	111.70	-2.69%
2025-08-27	0	115.1	115.0	115.1	114.8	119.3	30,644,699	3,580,658,050	116.84	114.6	114.5	114.6	114.3	118.7	30,790,977	116.29	-2.13%
2025-08-26	0	117.6	117.6	117.7	115.3	120.8	39,952,279	4,737,919,217	118.59	117.0	117.0	117.1	114.8	120.2	40,142,986	118.03	1.55%
2025-08-25	0	115.8	115.8	115.9	114.4	116.9	32,985,960	3,823,302,560	115.91	115.2	115.2	115.3	113.9	116.3	33,143,414	115.36	1.31%
2025-08-22	0	114.3	114.2	114.3	111.1	114.4	30,653,476	3,472,988,399	113.30	113.8	113.7	113.8	110.6	113.9	30,799,796	112.76	2.60%
2025-08-21	0	111.4	111.3	111.4	110.9	113.3	28,209,945	3,157,728,340	111.94	110.9	110.8	110.9	110.4	112.8	28,344,601	111.40	-1.76%
2025-08-20	0	113.4	113.4	113.5	111.9	113.8	19,957,481	2,253,139,919	112.90	112.9	112.9	113.0	111.4	113.3	20,052,745	112.36	-0.53%
2025-08-19	0	114.0	114.0	114.1	112.8	115.3	19,568,488	2,229,890,114	113.95	113.5	113.5	113.6	112.3	114.8	19,661,896	113.41	0.26%
2025-08-18	0	113.7	113.7	113.8	112.5	117.1	28,016,012	3,210,863,568	114.61	113.2	113.2	113.3	112.0	116.5	28,149,743	114.06	0.80%
2025-08-15	0	112.8	112.7	112.8	110.9	113.0	26,179,726	2,937,036,107	112.19	112.3	112.2	112.3	110.4	112.5	26,304,692	111.65	-0.88%
2025-08-14	0	113.8	113.8	113.9	113.0	116.2	34,253,977	3,904,177,637	113.98	113.3	113.3	113.4	112.5	115.6	34,417,484	113.44	-1.04%
2025-08-13	0	115.0	115.0	115.1	111.8	115.6	40,414,547	4,608,373,112	114.03	114.5	114.5	114.6	111.3	115.1	40,607,461	113.49	3.32%
2025-08-12	0	111.3	111.3	111.4	110.8	112.3	22,566,164	2,516,820,432	111.53	110.8	110.8	110.9	110.3	111.8	22,673,881	111.00	-0.18%
2025-08-11	0	111.5	111.4	111.5	109.3	112.7	28,977,721	3,228,268,396	111.41	111.0	110.9	111.0	108.8	112.2	29,116,042	110.88	0.27%
2025-08-08	0	111.2	111.2	111.3	110.9	113.4	25,663,397	2,870,423,191	111.85	110.7	110.7	110.8	110.4	112.9	25,785,898	111.32	-1.42%
2025-08-07	0	112.8	112.8	112.9	110.5	113.9	34,817,751	3,921,004,897	112.62	112.3	112.3	112.4	110.0	113.4	34,983,949	112.08	1.08%
2025-08-06	0	111.6	111.5	111.6	110.1	111.9	41,494,511	4,604,922,931	110.98	111.1	111.0	111.1	109.6	111.4	41,692,580	110.45	-0.45%
2025-08-05	0	112.1	112.1	112.2	111.0	113.8	68,009,886	7,630,759,509	112.20	111.6	111.6	111.7	110.5	113.3	68,334,522	111.67	-2.10%
2025-08-04	0	114.5	114.5	114.6	111.3	115.2	42,566,291	4,839,749,801	113.70	114.0	114.0	114.1	110.8	114.7	42,769,476	113.16	-1.46%
2025-08-01	0	116.2	116.2	116.3	114.1	117.6	39,028,300	4,516,801,914	115.73	115.6	115.6	115.7	113.6	117.0	39,214,597	115.18	0.69%
2025-07-31	0	115.4	115.4	115.5	115.4	119.2	62,122,627	7,244,337,216	116.61	114.9	114.9	115.0	114.9	118.6	62,419,161	116.06	-4.55%
2025-07-30	0	120.9	120.8	120.9	120.5	124.4	76,017,822	9,307,569,809	122.44	120.3	120.2	120.3	119.9	123.8	76,380,683	121.86	-5.77%
2025-07-29	0	128.3	128.2	128.3	125.5	128.3	21,397,126	2,718,009,905	127.03	127.7	127.6	127.7	124.9	127.7	21,499,262	126.42	0.16%
2025-07-28	0	128.1	128.0	128.1	127.7	129.6	15,043,124	1,931,373,231	128.39	127.5	127.4	127.5	127.1	129.0	15,114,930	127.78	-1.16%
2025-07-25	0	129.6	129.5	129.6	127.7	132.0	26,270,427	3,394,387,056	129.21	129.0	128.9	129.0	127.1	131.4	26,395,825	128.60	-1.89%
2025-07-24	0	132.1	132.1	132.2	131.5	136.3	27,635,344	3,701,647,790	133.95	131.5	131.5	131.6	130.9	135.7	27,767,258	133.31	-0.97%
2025-07-23	0	133.4	133.3	133.4	131.5	134.8	26,556,397	3,533,376,027	133.05	132.8	132.7	132.8	130.9	134.2	26,683,160	132.42	-0.60%
2025-07-22	0	134.2	134.1	134.2	128.2	134.8	36,660,871	4,828,333,447	131.70	133.6	133.5	133.6	127.6	134.2	36,835,867	131.08	5.09%
2025-07-21	0	127.7	127.5	127.7	125.9	128.2	17,920,034	2,276,067,079	127.01	127.1	126.9	127.1	125.3	127.6	18,005,573	126.41	1.03%
2025-07-18	0	126.4	126.4	126.5	124.0	126.4	21,635,637	2,715,785,281	125.52	125.8	125.8	125.9	123.4	125.8	21,738,912	124.93	2.10%
2025-07-17	0	123.8	123.8	123.9	122.6	124.8	19,477,455	2,414,238,307	123.95	123.2	123.2	123.3	122.0	124.2	19,570,428	123.36	1.06%
2025-07-16	0	122.5	122.4	122.5	122.3	125.0	19,614,661	2,428,263,566	123.80	121.9	121.8	121.9	121.7	124.4	19,708,289	123.21	-0.73%
2025-07-15	0	123.4	123.3	123.4	120.1	123.6	26,090,205	3,186,559,548	122.14	122.8	122.7	122.8	119.5	123.0	26,214,743	121.56	2.49%
2025-07-14	0	120.4	120.3	120.4	119.1	121.0	14,230,919	1,708,380,073	120.05	119.8	119.7	119.8	118.5	120.4	14,298,848	119.48	0.25%
2025-07-11	0	120.1	120.0	120.1	118.1	122.0	19,783,006	2,383,859,428	120.50	119.5	119.4	119.5	117.5	121.4	19,877,438	119.93	0.50%
2025-07-10	0	119.5	119.4	119.5	116.8	121.3	35,910,836	4,256,828,038	118.54	118.9	118.8	118.9	116.2	120.7	36,082,252	117.98	-1.48%
2025-07-09	0	121.3	121.3	121.4	120.4	122.5	15,436,702	1,871,391,657	121.23	120.7	120.7	120.8	119.8	121.9	15,510,387	120.65	-1.14%
2025-07-08	0	122.7	122.6	122.7	120.8	124.0	13,838,177	1,692,767,997	122.33	122.1	122.0	122.1	120.2	123.4	13,904,232	121.74	0.99%
2025-07-07	0	121.5	121.4	121.5	120.2	123.2	17,193,365	2,086,016,367	121.33	120.9	120.8	120.9	119.6	122.6	17,275,435	120.75	0.00%
2025-07-04	0	121.5	121.4	121.5	120.8	123.3	20,263,203	2,466,347,469	121.72	120.9	120.8	120.9	120.2	122.7	20,359,927	121.14	-1.22%
2025-07-03	0	123.0	123.0	123.1	122.2	123.6	17,122,687	2,104,677,005	122.92	122.4	122.4	122.5	121.6	123.0	17,204,420	122.33	0.57%
2025-07-02	0	122.3	122.2	122.3	121.1	125.8	27,281,940	3,355,704,585	123.00	121.7	121.6	121.7	120.5	125.2	27,412,167	122.42	-0.16%
2025-06-30	0	122.5	122.5	122.6	122.2	125.4	23,186,063	2,865,165,636	123.57	121.9	121.9	122.0	121.6	124.8	23,296,739	122.99	-1.37%
2025-06-27	0	124.2	124.1	124.2	122.6	124.7	40,657,873	5,026,166,597	123.62	123.6	123.5	123.6	122.0	124.1	40,851,948	123.03	-1.19%
2025-06-26	0	125.7	125.7	125.8	125.3	129.2	33,811,201	4,281,592,824	126.63	125.1	125.1	125.2	124.7	128.6	33,972,594	126.03	-3.23%
2025-06-25	0	129.9	129.8	129.9	129.0	133.6	25,293,815	3,328,470,509	131.59	129.3	129.2	129.3	128.4	133.0	25,414,552	130.97	-0.23%
2025-06-24	0	130.2	130.1	130.2	127.3	131.3	24,577,128	3,195,159,206	130.01	129.6	129.5	129.6	126.7	130.7	24,694,444	129.39	3.25%
2025-06-23	0	126.1	126.0	126.1	122.4	126.5	14,350,690	1,794,749,284	125.06	125.5	125.4	125.5	121.8	125.9	14,419,191	124.47	0.24%
2025-06-20	0	125.8	125.7	125.8	121.7	126.1	21,435,409	2,680,363,649	125.04	125.2	125.1	125.2	121.1	125.5	21,537,728	124.45	1.04%
2025-06-19	0	124.5	124.4	124.5	123.8	127.2	20,648,329	2,580,690,004	124.98	123.9	123.8	123.9	123.2	126.6	20,746,891	124.39	-2.35%
2025-06-18	0	127.5	127.5	127.6	127.1	130.0	15,640,113	2,004,604,700	128.17	126.9	126.9	127.0	126.5	129.4	15,714,769	127.56	-1.16%
2025-06-17	0	129.0	129.0	129.1	127.8	130.3	17,529,977	2,255,833,373	128.68	128.4	128.4	128.5	127.2	129.7	17,613,654	128.07	-0.62%
2025-06-16	0	129.8	129.8	129.9	126.8	131.0	23,950,200	3,085,999,849	128.85	129.2	129.2	129.3	126.2	130.4	24,064,523	128.24	-0.99%
2025-06-13	0	131.1	131.0	131.1	127.2	132.9	50,962,667	6,618,508,937	129.87	130.5	130.4	130.5	126.6	132.3	51,205,931	129.25	-2.46%
2025-06-12	0	134.4	134.3	134.4	134.2	139.9	34,098,524	4,653,855,780	136.48	133.8	133.7	133.8	133.6	139.2	34,261,289	135.83	-4.55%
2025-06-11	0	140.8	140.7	140.8	136.3	143.6	50,503,441	7,076,243,240	140.11	140.1	140.0	140.1	135.7	142.9	50,744,513	139.45	3.83%
2025-06-10	0	135.6	135.5	135.6	130.1	136.2	39,625,855	5,280,808,119	133.27	135.0	134.9	135.0	129.5	135.6	39,815,004	132.63	36.89%
2025-06-09	0	396.6	396.4	396.6	388.0	406.8	20,175,445	8,007,094,756	396.87	98.59	98.54	98.59	96.45	101.1	81,163,476	98.654	-1.59%
2025-06-06	0	403.0	403.0	404.8	400.8	412.4	29,216,174	11,828,493,489	404.86	100.2	100.2	100.6	99.63	102.5	117,533,280	100.64	-2.18%
2025-06-05	0	412.0	411.8	412.0	398.2	412.8	11,985,209	4,875,187,279	406.77	102.4	102.4	102.4	98.98	102.6	48,215,106	101.11	1.43%
2025-06-04	0	406.2	406.0	406.2	403.2	412.0	13,927,041	5,663,529,202	406.66	101.0	100.9	101.0	100.2	102.4	56,026,871	101.09	1.40%
2025-06-03	0	400.6	400.4	400.6	383.6	401.0	17,432,500	6,868,394,470	394.00	99.58	99.53	99.58	95.35	99.68	70,128,926	97.940	3.94%
2025-06-02	0	385.4	385.4	385.6	373.4	386.4	13,964,996	5,332,413,147	381.84	95.80	95.80	95.85	92.82	96.05	56,179,560	94.917	-1.88%
2025-05-30	0	392.8	392.6	392.8	386.2	398.4	24,689,207	9,661,585,402	391.33	97.64	97.59	97.64	96.00	99.03	99,321,817	97.276	-3.25%
2025-05-29	0	406.0	405.8	406.0	398.0	409.6	13,678,206	5,539,337,815	404.98	100.9	100.9	100.9	98.93	101.8	55,025,837	100.67	-0.25%
2025-05-28	0	407.0	407.0	407.2	404.4	418.8	12,050,166	4,937,515,264	409.75	101.2	101.2	101.2	100.5	104.1	48,476,421	101.85	-2.68%
2025-05-27	0	418.2	418.0	418.2	407.0	422.8	18,104,498	7,512,456,122	414.95	104.0	103.9	104.0	101.2	105.1	72,832,296	103.15	-1.65%
2025-05-26	0	425.2	425.0	425.2	421.8	463.0	25,557,250	11,048,227,587	432.29	105.7	105.6	105.7	104.9	115.1	102,813,853	107.46	-8.60%
2025-05-23	0	465.2	465.0	465.4	457.4	477.8	9,946,400	4,648,940,843	467.40	115.6	115.6	115.7	113.7	118.8	40,013,214	116.19	1.97%
2025-05-22	0	456.2	456.0	456.2	453.2	471.6	10,037,117	4,631,371,927	461.42	113.4	113.4	113.4	112.7	117.2	40,378,158	114.70	-1.38%
2025-05-21	0	462.6	462.4	462.6	446.4	464.8	14,207,318	6,523,117,648	459.14	115.0	114.9	115.0	111.0	115.5	57,154,393	114.13	4.05%
2025-05-20	0	444.6	444.6	444.8	429.0	448.6	10,468,482	4,613,603,193	440.71	110.5	110.5	110.6	106.6	111.5	42,113,489	109.55	2.49%
2025-05-19	0	433.8	433.6	433.8	423.8	435.8	9,921,859	4,275,546,623	430.92	107.8	107.8	107.8	105.3	108.3	39,914,488	107.12	-0.09%
2025-05-16	0	434.2	434.2	434.6	416.6	436.6	14,147,549	6,081,759,784	429.88	107.9	107.9	108.0	103.6	108.5	56,913,949	106.86	3.28%
2025-05-15	0	420.4	420.2	420.4	408.4	431.2	13,755,643	5,796,243,430	421.37	104.5	104.5	104.5	101.5	107.2	55,337,357	104.74	1.40%
2025-05-14	0	414.6	414.4	414.6	397.4	415.8	9,020,541	3,682,064,835	408.19	103.1	103.0	103.1	98.78	103.4	36,288,590	101.47	4.75%
2025-05-13	0	395.8	395.6	395.8	394.4	418.0	11,748,482	4,736,206,155	403.13	98.39	98.34	98.39	98.04	103.9	47,262,781	100.21	-4.76%
2025-05-12	0	415.6	415.4	415.6	387.4	417.8	15,816,994	6,385,539,265	403.71	103.3	103.3	103.3	96.30	103.9	63,629,933	100.35	7.39%
2025-05-09	0	387.0	386.8	387.0	383.4	391.8	7,411,077	2,869,262,325	387.16	96.20	96.15	96.20	95.30	97.39	29,813,903	96.239	0.31%
2025-05-08	0	385.8	385.6	385.8	379.4	388.0	7,522,059	2,892,501,979	384.54	95.90	95.85	95.90	94.31	96.45	30,260,371	95.587	0.36%
2025-05-07	0	384.4	384.2	384.4	382.2	395.0	8,511,984	3,294,852,593	387.08	95.55	95.50	95.55	95.01	98.19	34,242,725	96.221	-0.10%
2025-05-06	0	384.8	384.4	384.8	379.0	386.6	10,247,631	3,934,741,859	383.97	95.65	95.55	95.65	94.21	96.10	41,225,031	95.445	0.63%
2025-05-02	0	382.4	382.2	382.4	366.6	382.6	8,270,982	3,120,157,691	377.24	95.06	95.01	95.06	91.13	95.11	33,273,202	93.774	3.30%
2025-04-30	0	370.2	370.2	370.4	364.4	374.2	10,359,745	3,833,007,620	369.99	92.02	92.02	92.07	90.58	93.02	41,676,053	91.971	-0.32%
2025-04-29	0	371.4	371.2	371.4	368.6	382.0	12,436,448	4,647,101,738	373.67	92.32	92.27	92.32	91.63	94.96	50,030,388	92.886	-2.57%
2025-04-28	0	381.2	381.0	381.2	374.0	397.0	14,100,650	5,364,604,969	380.45	94.76	94.71	94.76	92.97	98.69	56,725,280	94.572	-3.98%
2025-04-25	0	397.0	396.8	397.0	390.0	401.0	13,893,366	5,505,241,405	396.25	98.69	98.64	98.69	96.95	99.68	55,891,400	98.499	1.69%
2025-04-24	0	390.4	390.2	390.4	381.4	396.2	10,366,594	4,034,619,301	389.19	97.04	97.00	97.04	94.81	98.49	41,703,606	96.745	0.00%
2025-04-23	0	390.4	390.0	390.4	385.8	399.0	15,034,578	5,890,713,911	391.81	97.04	96.95	97.04	95.90	99.18	60,482,364	97.396	3.89%
2025-04-22	0	375.8	375.4	375.8	363.0	375.8	10,233,773	3,787,136,457	370.06	93.42	93.32	93.42	90.23	93.42	41,169,282	91.989	2.68%
2025-04-17	0	366.0	365.8	366.0	358.4	368.2	4,811,579	1,750,984,649	363.91	90.98	90.93	90.98	89.09	91.53	19,356,424	90.460	0.60%
2025-04-16	0	363.8	363.6	363.8	358.2	375.4	9,251,373	3,366,638,123	363.91	90.43	90.38	90.43	89.04	93.32	37,217,201	90.459	-3.09%
2025-04-15	0	375.4	375.2	375.4	369.2	393.0	9,923,560	3,734,025,486	376.28	93.32	93.27	93.32	91.77	97.69	39,921,331	93.535	-0.16%
2025-04-14	0	376.0	375.8	376.0	371.6	384.0	12,242,142	4,601,615,059	375.88	93.47	93.42	93.47	92.37	95.45	49,248,718	93.436	1.95%
2025-04-11	0	368.8	368.8	369.0	345.2	371.0	18,527,049	6,681,254,650	360.62	91.68	91.68	91.73	85.81	92.22	74,532,170	89.643	7.15%
2025-04-10	0	344.2	344.0	344.2	341.4	359.4	17,877,313	6,234,359,017	348.73	85.56	85.51	85.56	84.86	89.34	71,918,357	86.687	2.68%
2025-04-09	0	335.2	335.0	335.2	309.8	336.6	19,740,757	6,408,714,164	324.64	83.32	83.27	83.32	77.01	83.67	79,414,776	80.699	1.45%
2025-04-08	0	330.4	330.2	330.4	317.4	339.8	28,578,000	9,339,122,824	326.79	82.13	82.08	82.13	78.90	84.47	114,965,980	81.234	4.82%
2025-04-07	0	315.2	315.0	315.2	312.2	339.8	36,550,243	11,816,747,364	323.30	78.35	78.30	78.35	77.61	84.47	147,037,389	80.366	-15.90%
2025-04-03	0	374.8	374.6	374.8	368.4	379.2	9,955,805	3,714,219,538	373.07	93.17	93.12	93.17	91.58	94.26	40,051,049	92.737	-1.73%
2025-04-02	0	381.4	381.2	381.4	376.2	387.0	9,833,664	3,748,464,905	381.19	94.81	94.76	94.81	93.52	96.20	39,559,690	94.755	-1.24%
2025-04-01	0	386.2	386.2	386.4	385.2	397.6	10,008,505	3,883,102,808	387.98	96.00	96.00	96.05	95.75	98.83	40,263,055	96.443	-1.68%
2025-03-31	0	392.8	392.8	393.0	387.8	408.4	15,837,971	6,279,514,067	396.48	97.64	97.64	97.69	96.40	101.5	63,714,321	98.557	-3.44%
2025-03-28	0	406.8	406.2	406.8	400.6	414.4	12,512,469	5,092,180,606	406.97	101.1	101.0	101.1	99.58	103.0	50,336,212	101.16	-0.15%
2025-03-27	0	407.4	407.0	407.4	394.2	413.0	13,441,928	5,446,752,111	405.21	101.3	101.2	101.3	97.99	102.7	54,075,318	100.73	2.26%
2025-03-26	0	398.4	398.2	398.4	390.0	401.4	12,447,387	4,936,401,901	396.58	99.03	98.98	99.03	96.95	99.78	50,074,395	98.581	2.36%
2025-03-25	0	389.2	389.0	389.2	386.6	403.0	15,470,610	6,068,132,404	392.24	96.75	96.70	96.75	96.10	100.2	62,236,470	97.501	-3.52%
2025-03-24	0	403.4	403.2	403.4	384.6	404.8	16,243,881	6,412,401,844	394.76	100.3	100.2	100.3	95.60	100.6	65,347,250	98.128	3.01%
2025-03-21	0	391.6	391.4	391.6	384.0	414.8	26,923,432	10,665,416,817	396.14	97.34	97.29	97.34	95.45	103.1	108,309,845	98.471	-7.69%
2025-03-20	0	424.2	424.0	424.2	417.0	426.6	19,517,359	8,242,122,388	422.30	105.4	105.4	105.4	103.7	106.0	78,516,072	104.97	1.73%
2025-03-19	0	417.0	416.8	417.0	401.4	418.4	18,830,494	7,761,218,074	412.16	103.7	103.6	103.7	99.78	104.0	75,752,894	102.45	3.89%
2025-03-18	0	401.4	401.4	401.6	393.6	408.8	18,231,571	7,291,443,576	399.94	99.78	99.78	99.83	97.84	101.6	73,343,496	99.415	4.10%
2025-03-17	0	385.6	385.4	385.6	382.4	400.0	19,858,503	7,736,212,845	389.57	95.85	95.80	95.85	95.06	99.43	79,888,455	96.838	-0.05%
2025-03-14	0	385.8	385.2	385.8	364.6	385.8	30,906,059	11,761,614,960	380.56	95.90	95.75	95.90	90.63	95.90	124,331,492	94.599	6.93%
2025-03-13	0	360.8	360.6	360.8	356.2	365.2	11,860,828	4,272,429,382	360.21	89.69	89.64	89.69	88.54	90.78	47,714,736	89.541	1.63%
2025-03-12	0	355.0	355.0	355.2	350.2	366.8	16,374,508	5,879,661,312	359.07	88.25	88.25	88.29	87.05	91.18	65,872,747	89.258	1.37%
2025-03-11	0	350.2	350.2	350.4	338.0	352.6	10,946,398	3,792,253,242	346.44	87.05	87.05	87.10	84.02	87.65	44,036,090	86.117	1.33%
2025-03-10	0	345.6	345.6	345.8	341.4	357.8	10,810,217	3,758,016,263	347.64	85.91	85.91	85.96	84.86	88.94	43,488,250	86.415	-2.70%
2025-03-07	0	355.2	355.0	355.2	352.8	363.4	13,258,701	4,739,711,723	357.48	88.29	88.25	88.29	87.70	90.33	53,338,217	88.861	-1.77%
2025-03-06	0	361.6	361.4	361.6	355.0	363.8	24,110,441	8,692,109,809	360.51	89.89	89.84	89.89	88.25	90.43	96,993,508	89.615	3.55%
2025-03-05	0	349.2	349.2	349.4	338.2	352.0	20,909,715	7,214,926,118	345.05	86.80	86.80	86.85	84.07	87.50	84,117,359	85.772	3.01%
2025-03-04	0	339.0	339.0	339.2	334.0	342.8	51,298,475	17,326,751,055	337.76	84.27	84.27	84.32	83.03	85.21	206,367,817	83.961	-6.77%
2025-03-03	0	363.6	363.4	363.6	359.8	379.2	13,194,878	4,845,389,695	367.22	90.38	90.33	90.38	89.44	94.26	53,081,464	91.282	-2.15%
2025-02-28	0	371.6	371.4	371.6	363.8	397.8	21,372,413	8,010,690,265	374.81	92.37	92.32	92.37	90.43	98.88	85,978,739	93.171	-6.77%
2025-02-27	0	398.6	398.0	398.6	386.8	408.8	18,991,536	7,549,785,981	397.53	99.08	98.93	99.08	96.15	101.6	76,400,747	98.818	2.26%
2025-02-26	0	389.8	389.6	389.8	379.0	393.8	10,310,637	3,995,532,052	387.52	96.90	96.85	96.90	94.21	97.89	41,478,497	96.328	0.67%
2025-02-25	0	387.2	387.0	387.2	374.0	394.2	12,674,283	4,892,545,934	386.02	96.25	96.20	96.25	92.97	97.99	50,987,171	95.956	-0.46%
2025-02-24	0	389.0	389.0	389.2	387.8	402.6	11,080,311	4,371,174,287	394.50	96.70	96.70	96.75	96.40	100.1	44,574,806	98.064	-0.87%
2025-02-21	0	392.4	392.2	392.4	379.2	398.6	18,964,332	7,430,151,941	391.80	97.54	97.49	97.54	94.26	99.08	76,291,309	97.392	4.64%
2025-02-20	0	375.0	374.4	375.0	366.6	381.0	15,091,389	5,655,898,286	374.78	93.22	93.07	93.22	91.13	94.71	60,710,908	93.161	1.85%
2025-02-19	0	368.2	368.2	368.4	361.8	369.8	8,668,059	3,179,126,618	366.76	91.53	91.53	91.58	89.94	91.92	34,870,596	91.169	0.71%
2025-02-18	0	365.6	365.6	365.8	359.4	371.6	15,599,309	5,689,677,947	364.74	90.88	90.88	90.93	89.34	92.37	62,754,211	90.666	2.93%
2025-02-17	0	355.2	355.0	355.2	345.8	372.4	18,300,634	6,512,571,944	355.87	88.29	88.25	88.29	85.96	92.57	73,621,329	88.460	-2.47%
2025-02-14	0	364.2	364.0	364.2	345.0	366.4	17,852,086	6,399,388,328	358.47	90.53	90.48	90.53	85.76	91.08	71,816,872	89.107	7.43%
2025-02-13	0	339.0	339.0	339.2	338.2	354.2	18,678,175	6,495,484,079	347.76	84.27	84.27	84.32	84.07	88.05	75,140,132	86.445	-3.69%
2025-02-12	0	352.0	351.8	352.0	327.4	354.2	23,076,285	7,999,197,654	346.64	87.50	87.45	87.50	81.38	88.05	92,833,219	86.167	7.38%
2025-02-11	0	327.8	327.8	328.0	326.0	345.0	18,643,090	6,222,116,306	333.75	81.48	81.48	81.53	81.04	85.76	74,998,989	82.963	-0.73%
2025-02-10	0	330.2	330.2	330.4	325.0	332.0	13,000,822	4,273,238,802	328.69	82.08	82.08	82.13	80.79	82.53	52,300,799	81.705	0.06%
2025-02-07	0	330.0	330.0	330.2	316.0	332.4	27,970,204	9,133,846,863	326.56	82.03	82.03	82.08	78.55	82.63	112,520,887	81.175	4.50%
2025-02-06	0	315.8	315.6	315.8	279.0	316.4	18,715,618	5,672,306,594	303.08	78.50	78.45	78.50	69.35	78.65	75,290,761	75.339	11.51%
2025-02-05	0	283.2	283.2	283.4	277.6	286.6	7,225,683	2,041,078,538	282.48	70.40	70.40	70.45	69.01	71.24	29,068,085	70.217	-1.05%
2025-02-04	0	286.2	286.0	286.2	276.2	286.6	7,244,305	2,053,055,432	283.40	71.14	71.09	71.14	68.66	71.24	29,142,999	70.448	4.22%
2025-02-03	0	274.6	274.4	274.6	266.0	275.0	5,126,771	1,390,892,086	271.30	68.26	68.21	68.26	66.12	68.36	20,624,405	67.439	0.59%
2025-01-28	0	273.0	273.0	273.2	270.2	277.0	1,972,170	537,385,562	272.48	67.86	67.86	67.91	67.17	68.86	7,933,811	67.734	-0.66%
2025-01-27	0	274.8	273.8	274.8	272.8	275.8	2,904,713	796,617,888	274.25	68.31	68.06	68.31	67.81	68.56	11,685,324	68.173	0.15%
2025-01-24	0	274.4	274.2	274.4	269.6	276.0	3,492,834	955,499,951	273.56	68.21	68.16	68.21	67.02	68.61	14,051,266	68.001	1.40%
2025-01-23	0	270.6	270.4	270.8	269.0	278.6	5,210,302	1,417,036,222	271.97	67.27	67.22	67.31	66.87	69.25	20,960,441	67.605	-2.17%
2025-01-22	0	276.6	276.4	276.6	272.8	279.2	5,666,931	1,567,250,613	276.56	68.76	68.71	68.76	67.81	69.40	22,797,406	68.747	-1.07%
2025-01-21	0	279.6	279.4	279.6	276.8	282.0	6,253,518	1,747,251,568	279.40	69.50	69.45	69.50	68.81	70.10	25,157,178	69.453	1.67%
2025-01-20	0	275.0	275.0	275.2	266.8	278.4	11,406,291	3,133,702,775	274.73	68.36	68.36	68.41	66.32	69.20	45,886,186	68.293	4.25%
2025-01-17	0	263.8	263.8	264.0	260.0	264.6	3,674,298	966,013,747	262.91	65.57	65.57	65.62	64.63	65.77	14,781,275	65.354	1.07%
2025-01-16	0	261.0	260.6	261.0	257.4	263.0	3,695,401	961,197,283	260.11	64.88	64.78	64.88	63.98	65.38	14,866,170	64.657	0.85%
2025-01-15	0	258.8	258.6	258.8	255.4	259.0	3,318,117	855,267,780	257.76	64.33	64.28	64.33	63.49	64.38	13,348,400	64.073	0.70%
2025-01-14	0	257.0	257.0	257.2	249.0	260.0	5,720,080	1,463,006,332	255.77	63.88	63.88	63.93	61.90	64.63	23,011,219	63.578	3.13%
2025-01-13	0	249.2	249.2	249.4	245.4	250.0	4,908,390	1,218,973,331	248.34	61.95	61.95	62.00	61.00	62.14	19,745,884	61.733	-0.88%
2025-01-10	0	251.4	251.2	251.4	250.0	257.2	5,070,705	1,278,426,233	252.12	62.49	62.44	62.49	62.14	63.93	20,398,858	62.671	-1.72%
2025-01-09	0	255.8	255.8	256.0	253.4	257.8	3,796,588	971,126,743	255.79	63.59	63.59	63.64	62.99	64.08	15,273,233	63.584	0.55%
2025-01-08	0	254.4	254.2	254.4	250.6	259.6	6,000,217	1,522,896,221	253.81	63.24	63.19	63.24	62.29	64.53	24,138,177	63.091	-1.85%
2025-01-07	0	259.2	259.0	259.2	254.6	261.8	4,978,442	1,287,295,620	258.57	64.43	64.38	64.43	63.29	65.08	20,027,695	64.276	1.01%
2025-01-06	0	256.6	256.4	256.6	254.4	260.6	4,783,657	1,228,369,594	256.78	63.79	63.74	63.79	63.24	64.78	19,244,097	63.831	-0.54%
2025-01-03	0	258.0	257.6	258.0	251.4	260.0	4,903,035	1,257,382,709	256.45	64.13	64.03	64.13	62.49	64.63	19,724,341	63.748	-0.08%
2025-01-02	0	258.2	258.2	258.4	255.0	264.8	5,548,787	1,433,228,799	258.30	64.18	64.18	64.23	63.39	65.82	22,322,127	64.207	-3.15%
2024-12-31	0	266.6	266.4	266.6	264.2	270.0	2,563,603	683,332,717	266.55	66.27	66.22	66.27	65.67	67.12	10,313,078	66.259	-0.60%
2024-12-30	0	268.2	268.0	268.2	265.6	274.6	4,677,178	1,257,517,690	268.86	66.67	66.62	66.67	66.02	68.26	18,815,745	66.833	-1.97%
2024-12-27	0	273.6	273.4	273.6	272.4	277.4	2,779,849	762,548,801	274.31	68.01	67.96	68.01	67.71	68.96	11,183,010	68.188	-0.07%
2024-12-24	0	273.8	273.8	274.0	266.2	277.8	3,278,418	901,158,430	274.88	68.06	68.06	68.11	66.17	69.05	13,188,695	68.328	1.56%
2024-12-23	0	269.6	269.6	269.8	263.4	271.4	4,747,863	1,273,765,338	268.28	67.02	67.02	67.07	65.48	67.46	19,100,102	66.689	0.97%
2024-12-20	0	267.0	267.0	267.2	266.0	270.6	4,787,603	1,280,581,151	267.48	66.37	66.37	66.42	66.12	67.27	19,259,972	66.489	-0.60%
2024-12-19	0	268.6	268.4	268.8	263.2	269.8	3,221,116	861,470,812	267.44	66.77	66.72	66.82	65.43	67.07	12,958,176	66.481	-0.44%
2024-12-18	0	269.8	269.8	270.0	267.6	271.6	3,296,969	890,868,373	270.21	67.07	67.07	67.12	66.52	67.51	13,263,324	67.168	1.20%
2024-12-17	0	266.6	266.6	266.8	261.6	272.2	5,076,851	1,355,945,013	267.08	66.27	66.27	66.32	65.03	67.66	20,423,583	66.391	1.68%
2024-12-16	0	262.2	262.0	262.2	261.8	269.8	5,307,686	1,400,239,239	263.81	65.18	65.13	65.18	65.08	67.07	21,352,205	65.578	-2.38%
2024-12-13	0	268.6	268.4	268.6	268.0	280.0	4,923,231	1,332,997,409	270.76	66.77	66.72	66.77	66.62	69.60	19,805,587	67.304	-4.07%
2024-12-12	0	280.0	280.0	280.2	271.8	281.4	6,605,842	1,840,191,645	278.57	69.60	69.60	69.65	67.56	69.95	26,574,536	69.246	2.41%
2024-12-11	0	273.4	273.2	273.4	270.8	277.6	5,596,001	1,533,955,739	274.12	67.96	67.91	67.96	67.31	69.01	22,512,063	68.139	0.37%
2024-12-10	0	272.4	272.2	272.4	271.6	286.8	10,819,880	3,014,157,322	278.58	67.71	67.66	67.71	67.51	71.29	43,527,123	69.248	-0.51%
2024-12-09	0	273.8	273.6	273.8	263.8	274.6	5,431,958	1,459,937,076	268.77	68.06	68.01	68.06	65.57	68.26	21,852,137	66.810	2.93%
2024-12-06	0	266.0	265.8	266.0	255.8	267.0	6,795,425	1,792,614,892	263.80	66.12	66.07	66.12	63.59	66.37	27,337,207	65.574	3.99%
2024-12-05	0	255.8	255.8	256.0	252.6	258.0	5,435,978	1,385,586,956	254.89	63.59	63.59	63.64	62.79	64.13	21,868,309	63.360	-1.77%
2024-12-04	0	260.4	260.4	260.6	258.4	263.6	3,234,313	843,735,263	260.87	64.73	64.73	64.78	64.23	65.53	13,011,266	64.847	-0.76%
2024-12-03	0	262.4	262.2	262.4	259.8	265.0	4,848,475	1,271,297,281	262.21	65.23	65.18	65.23	64.58	65.87	19,504,853	65.179	1.00%
2024-12-02	0	259.8	259.8	260.0	254.0	264.0	5,375,396	1,398,851,506	260.23	64.58	64.58	64.63	63.14	65.62	21,624,595	64.688	2.44%
2024-11-29	0	253.6	253.6	253.8	249.6	254.8	3,901,688	985,266,780	252.52	63.04	63.04	63.09	62.05	63.34	15,696,038	62.772	0.56%
2024-11-28	0	252.2	252.0	252.2	248.4	258.4	6,818,668	1,714,470,282	251.44	62.69	62.64	62.69	61.75	64.23	27,430,711	62.502	-2.63%
2024-11-27	0	259.0	259.0	259.2	250.6	259.6	6,149,404	1,565,594,069	254.59	64.38	64.38	64.43	62.29	64.53	24,738,339	63.286	0.78%
2024-11-26	0	257.0	257.0	257.2	254.2	259.0	4,953,448	1,272,972,926	256.99	63.88	63.88	63.93	63.19	64.38	19,927,147	63.881	-1.00%
2024-11-25	0	259.6	259.6	259.8	258.6	267.2	6,827,359	1,785,764,658	261.56	64.53	64.53	64.58	64.28	66.42	27,465,674	65.018	0.39%
2024-11-22	0	258.6	258.6	258.8	257.2	267.2	5,450,403	1,420,879,595	260.69	64.28	64.28	64.33	63.93	66.42	21,926,339	64.802	-2.34%
2024-11-21	0	264.8	264.8	265.0	262.2	266.6	3,327,449	880,676,992	264.67	65.82	65.82	65.87	65.18	66.27	13,385,942	65.791	-0.23%
2024-11-20	0	265.4	265.2	265.4	264.0	270.0	3,621,739	963,076,707	265.92	65.97	65.92	65.97	65.62	67.12	14,569,836	66.101	-1.19%
2024-11-19	0	268.6	268.4	268.6	263.6	271.6	3,467,860	928,765,442	267.82	66.77	66.72	66.77	65.53	67.51	13,950,799	66.574	0.52%
2024-11-18	0	267.2	267.0	267.2	262.8	271.2	3,106,719	830,990,521	267.48	66.42	66.37	66.42	65.33	67.41	12,497,970	66.490	1.21%
2024-11-15	0	264.0	264.0	264.2	261.0	268.2	5,207,527	1,377,645,519	264.55	65.62	65.62	65.67	64.88	66.67	20,949,277	65.761	-0.68%
2024-11-14	0	265.8	265.8	266.0	265.0	276.8	6,579,044	1,767,070,288	268.59	66.07	66.07	66.12	65.87	68.81	26,466,731	66.766	-3.35%
2024-11-13	0	275.0	274.8	275.0	268.0	275.8	4,687,307	1,275,338,940	272.08	68.36	68.31	68.36	66.62	68.56	18,856,493	67.634	0.36%
2024-11-12	0	274.0	273.8	274.0	272.0	286.0	8,147,046	2,262,870,788	277.75	68.11	68.06	68.11	67.61	71.09	32,774,621	69.043	-1.01%
2024-11-11	0	276.8	276.6	276.8	271.4	277.2	4,647,505	1,277,359,456	274.85	68.81	68.76	68.81	67.46	68.91	18,696,374	68.321	-0.72%
2024-11-08	0	278.8	278.6	278.8	277.6	291.0	5,755,089	1,626,803,418	282.67	69.30	69.25	69.30	69.01	72.34	23,152,056	70.266	-0.57%
2024-11-07	0	280.4	280.4	280.6	272.2	281.0	7,742,647	2,148,710,100	277.52	69.70	69.70	69.75	67.66	69.85	31,147,771	68.984	-0.92%
2024-11-06	0	283.0	283.0	283.2	280.6	295.2	7,763,202	2,210,488,989	284.74	70.35	70.35	70.40	69.75	73.38	31,230,461	70.780	-3.81%
2024-11-05	0	294.2	293.8	294.2	284.4	294.4	5,556,407	1,620,080,802	291.57	73.13	73.03	73.13	70.70	73.18	22,352,781	72.478	2.37%
2024-11-04	0	287.4	287.4	287.6	280.2	293.2	7,181,125	2,073,438,966	288.73	71.44	71.44	71.49	69.65	72.88	28,888,833	71.773	3.53%
2024-11-01	0	277.6	277.6	277.8	274.6	283.2	6,110,750	1,700,188,631	278.23	69.01	69.01	69.05	68.26	70.40	24,582,839	69.162	-1.35%
2024-10-31	0	281.4	281.4	282.8	278.6	293.6	11,366,910	3,217,024,286	283.02	69.95	69.95	70.30	69.25	72.98	45,727,761	70.352	-4.61%
2024-10-30	0	295.0	295.0	295.2	292.0	297.8	5,298,150	1,562,488,311	294.91	73.33	73.33	73.38	72.58	74.03	21,313,843	73.309	-0.67%
2024-10-29	0	297.0	296.4	297.0	293.4	299.8	5,182,475	1,536,513,612	296.48	73.83	73.68	73.83	72.93	74.52	20,848,496	73.699	0.81%
2024-10-28	0	294.6	294.4	294.6	288.4	297.2	6,132,865	1,801,583,388	293.76	73.23	73.18	73.23	71.69	73.88	24,671,805	73.022	0.68%
2024-10-25	0	292.6	292.4	292.6	285.2	297.6	4,721,193	1,380,213,965	292.34	72.73	72.68	72.73	70.89	73.98	18,992,812	72.670	2.38%
2024-10-24	0	285.8	285.8	286.0	285.0	289.4	2,662,423	763,633,051	286.82	71.04	71.04	71.09	70.84	71.94	10,710,619	71.297	-1.18%
2024-10-23	0	289.2	289.2	289.4	282.4	294.4	4,069,369	1,178,053,918	289.49	71.89	71.89	71.94	70.20	73.18	16,370,600	71.962	1.62%
2024-10-22	0	284.6	284.6	284.8	283.2	291.0	4,154,861	1,188,818,928	286.13	70.75	70.75	70.79	70.40	72.34	16,714,524	71.125	-0.97%
2024-10-21	0	287.4	286.8	287.4	286.0	292.8	5,145,171	1,484,350,558	288.49	71.44	71.29	71.44	71.09	72.78	20,698,426	71.713	0.14%
2024-10-18	0	287.0	286.8	287.2	271.6	289.8	9,300,314	2,628,954,943	282.67	71.34	71.29	71.39	67.51	72.04	37,414,085	70.266	6.06%
2024-10-17	0	270.6	270.6	270.8	268.2	281.4	4,532,720	1,243,152,468	274.26	67.27	67.27	67.31	66.67	69.95	18,234,607	68.175	0.00%
2024-10-16	0	270.6	270.4	270.6	265.6	273.6	7,040,881	1,900,262,654	269.89	67.27	67.22	67.27	66.02	68.01	28,324,648	67.089	-1.81%
2024-10-15	0	275.6	275.4	275.6	271.0	287.4	9,019,295	2,508,949,542	278.18	68.51	68.46	68.51	67.36	71.44	36,283,578	69.148	-4.31%
2024-10-14	0	288.0	288.0	288.2	283.2	295.6	9,992,183	2,886,507,922	288.88	71.59	71.59	71.64	70.40	73.48	40,197,394	71.808	-3.61%
2024-10-10	0	298.8	298.6	298.8	292.6	303.0	9,836,142	2,936,574,320	298.55	74.28	74.23	74.28	72.73	75.32	39,569,659	74.213	4.40%
2024-10-09	0	286.2	286.2	286.4	279.6	301.8	13,495,241	3,920,997,240	290.55	71.14	71.14	71.19	69.50	75.02	54,289,790	72.223	-1.65%
2024-10-08	0	291.0	291.0	291.2	286.2	319.6	18,740,831	5,615,276,972	299.63	72.34	72.34	72.39	71.14	79.45	75,392,190	74.481	-8.95%
2024-10-07	0	319.6	319.4	319.6	308.8	320.8	15,090,037	4,777,181,840	316.58	79.45	79.40	79.45	76.76	79.74	60,705,469	78.694	4.58%
2024-10-04	0	305.6	305.2	305.6	298.2	306.6	10,703,596	3,248,296,371	303.48	75.97	75.87	75.97	74.13	76.21	43,059,326	75.438	2.21%
2024-10-03	0	299.0	298.6	299.0	286.0	302.0	12,231,551	3,610,015,998	295.14	74.32	74.23	74.32	71.09	75.07	49,206,111	73.365	-0.13%
2024-10-02	0	299.4	299.2	299.4	287.8	306.6	20,010,530	5,941,623,111	296.92	74.42	74.37	74.42	71.54	76.21	80,500,042	73.809	5.50%
2024-09-30	0	283.8	283.8	284.0	279.4	289.8	18,261,721	5,207,389,028	285.15	70.55	70.55	70.60	69.45	72.04	73,464,786	70.883	2.90%
2024-09-27	0	275.8	275.8	276.0	263.0	281.4	19,186,922	5,227,938,075	272.47	68.56	68.56	68.61	65.38	69.95	77,186,762	67.731	5.91%
2024-09-26	0	260.4	260.2	260.4	252.2	261.0	13,746,473	3,531,272,514	256.89	64.73	64.68	64.73	62.69	64.88	55,300,467	63.856	3.42%
2024-09-25	0	251.8	251.6	251.8	250.2	257.6	12,135,852	3,078,587,131	253.68	62.59	62.54	62.59	62.19	64.03	48,821,125	63.059	1.21%
2024-09-24	0	248.8	248.6	248.8	241.0	248.8	10,703,609	2,636,964,524	246.36	61.85	61.80	61.85	59.91	61.85	43,059,378	61.240	3.49%
2024-09-23	0	240.4	240.2	240.4	239.6	245.8	5,941,898	1,438,019,367	242.01	59.76	59.71	59.76	59.56	61.10	23,903,567	60.159	-1.96%
2024-09-20	0	245.2	245.0	245.2	242.6	249.4	12,759,199	3,128,939,842	245.23	60.95	60.90	60.95	60.30	62.00	51,328,778	60.959	0.08%
2024-09-19	0	245.0	245.0	245.2	239.8	246.0	8,029,528	1,957,817,445	243.83	60.90	60.90	60.95	59.61	61.15	32,301,860	60.610	0.91%
2024-09-17	0	242.8	242.6	242.8	239.2	244.4	4,115,373	999,049,915	242.76	60.35	60.30	60.35	59.46	60.75	16,555,668	60.345	1.17%
2024-09-16	0	240.0	239.8	240.0	236.6	240.6	1,908,136	455,892,935	238.92	59.66	59.61	59.66	58.81	59.81	7,676,210	59.390	0.08%
2024-09-13	0	239.8	239.6	239.8	238.6	241.6	3,421,356	821,314,384	240.06	59.61	59.56	59.61	59.31	60.06	13,763,718	59.672	0.42%
2024-09-12	0	238.8	238.8	239.0	238.8	241.8	3,823,721	917,950,356	240.07	59.36	59.36	59.41	59.36	60.11	15,382,386	59.675	-0.58%
2024-09-11	0	240.2	240.2	240.4	233.6	243.0	7,822,595	1,883,283,037	240.75	59.71	59.71	59.76	58.07	60.40	31,469,393	59.845	1.69%
2024-09-10	0	236.2	236.2	236.6	233.6	237.8	3,576,973	844,490,433	236.09	58.71	58.71	58.81	58.07	59.11	14,389,748	58.687	0.51%
2024-09-09	0	235.0	234.8	235.0	232.8	239.6	5,208,889	1,226,005,063	235.37	58.42	58.37	58.42	57.87	59.56	20,954,756	58.507	-0.93%
2024-09-05	0	237.2	237.0	237.2	235.0	239.8	5,069,116	1,203,665,710	237.45	58.96	58.91	58.96	58.42	59.61	20,392,466	59.025	1.02%
2024-09-04	0	234.8	234.6	234.8	231.8	236.8	3,799,291	889,870,069	234.22	58.37	58.32	58.37	57.62	58.86	15,284,107	58.222	-0.34%
2024-09-03	0	235.6	235.4	235.6	233.0	236.8	3,119,935	733,650,987	235.15	58.56	58.52	58.56	57.92	58.86	12,551,137	58.453	0.26%
2024-09-02	0	235.0	235.0	235.2	233.6	240.4	4,530,760	1,067,607,167	235.64	58.42	58.42	58.47	58.07	59.76	18,226,722	58.574	-2.57%
2024-08-30	0	241.2	241.0	241.2	229.8	243.8	14,818,108	3,557,943,115	240.11	59.96	59.91	59.96	57.12	60.60	59,611,530	59.685	5.98%
2024-08-29	0	227.6	227.6	227.8	217.0	228.4	9,922,657	2,214,192,385	223.15	56.58	56.58	56.63	53.94	56.78	39,917,699	55.469	0.71%
2024-08-28	0	226.0	225.8	226.0	223.0	230.0	4,847,803	1,092,588,852	225.38	56.18	56.13	56.18	55.43	57.17	19,502,149	56.024	-1.82%
2024-08-27	0	230.2	230.0	230.2	225.2	230.2	3,458,290	791,003,688	228.73	57.22	57.17	57.22	55.98	57.22	13,912,300	56.856	0.61%
2024-08-26	0	228.8	228.6	228.8	226.4	229.6	2,665,241	608,886,521	228.45	56.87	56.82	56.87	56.28	57.07	10,721,956	56.789	1.15%
2024-08-23	0	226.2	226.0	226.2	222.8	226.8	3,090,972	696,771,641	225.42	56.23	56.18	56.23	55.38	56.38	12,434,622	56.035	-0.62%
2024-08-22	0	227.6	227.4	227.6	223.8	227.8	3,435,418	778,021,339	226.47	56.58	56.53	56.58	55.63	56.63	13,820,288	56.296	1.07%
2024-08-21	0	225.2	225.0	225.2	219.4	227.6	2,732,949	614,024,913	224.67	55.98	55.93	55.98	54.54	56.58	10,994,337	55.849	0.18%
2024-08-20	0	224.8	224.6	224.8	223.0	226.0	4,073,116	914,152,607	224.44	55.88	55.83	55.88	55.43	56.18	16,385,673	55.790	1.54%
2024-08-19	0	221.4	221.2	221.4	221.4	226.8	2,820,966	631,171,177	223.74	55.04	54.99	55.04	55.04	56.38	11,348,419	55.618	0.45%
2024-08-16	0	220.4	220.2	220.4	217.8	222.6	5,960,007	1,314,962,066	220.63	54.79	54.74	54.79	54.14	55.33	23,976,417	54.844	2.70%
2024-08-15	0	214.6	214.6	214.8	209.2	218.6	4,011,842	863,265,979	215.18	53.34	53.34	53.39	52.00	54.34	16,139,175	53.489	1.04%
2024-08-14	0	212.4	212.2	212.4	210.6	215.4	3,031,439	643,338,918	212.22	52.80	52.75	52.80	52.35	53.54	12,195,128	52.754	-0.28%
2024-08-13	0	213.0	213.0	213.2	210.2	214.2	3,741,518	794,344,058	212.31	52.95	52.95	53.00	52.25	53.25	15,051,693	52.774	-0.28%
2024-08-12	0	213.6	213.6	213.8	213.2	216.8	2,330,678	500,067,499	214.56	53.10	53.10	53.15	53.00	53.89	9,376,047	53.335	-0.28%
2024-08-09	0	214.2	214.2	214.4	210.0	218.6	6,496,728	1,396,873,820	215.01	53.25	53.25	53.30	52.20	54.34	26,135,583	53.447	3.18%
2024-08-08	0	207.6	207.4	207.6	202.8	210.8	7,887,388	1,625,548,208	206.09	51.60	51.56	51.60	50.41	52.40	31,730,047	51.231	-1.70%
2024-08-07	0	211.2	211.2	211.4	206.8	211.8	7,796,565	1,633,493,506	209.51	52.50	52.50	52.55	51.41	52.65	31,364,677	52.081	0.09%
2024-08-06	0	211.0	210.8	211.0	209.2	217.0	7,700,711	1,628,886,748	211.52	52.45	52.40	52.45	52.00	53.94	30,979,067	52.580	-2.04%
2024-08-05	0	215.4	215.2	215.4	213.0	220.6	6,862,867	1,482,398,843	216.00	53.54	53.49	53.54	52.95	54.84	27,608,518	53.694	-1.73%
2024-08-02	0	219.2	219.0	219.2	215.6	224.4	7,180,220	1,569,579,652	218.60	54.49	54.44	54.49	53.59	55.78	28,885,192	54.339	-3.35%
2024-08-01	0	226.8	226.6	226.8	223.8	230.8	3,103,146	702,964,012	226.53	56.38	56.33	56.38	55.63	57.37	12,483,597	56.311	-0.53%
2024-07-31	0	228.0	227.8	228.0	225.4	229.8	3,791,575	864,067,981	227.89	56.68	56.63	56.68	56.03	57.12	15,253,067	56.649	1.42%
2024-07-30	0	224.8	224.6	224.8	222.4	231.0	7,659,741	1,721,280,614	224.72	55.88	55.83	55.88	55.28	57.42	30,814,250	55.860	-2.85%
2024-07-29	0	231.4	231.4	231.6	230.2	238.4	4,530,706	1,052,737,625	232.36	57.52	57.52	57.57	57.22	59.26	18,226,505	57.759	-1.87%
2024-07-26	0	235.8	235.8	236.0	233.0	238.2	4,831,925	1,142,309,272	236.41	58.61	58.61	58.66	57.92	59.21	19,438,274	58.766	0.68%
2024-07-25	0	234.2	234.0	234.2	230.4	235.0	5,206,637	1,213,926,503	233.15	58.22	58.17	58.22	57.27	58.42	20,945,697	57.956	0.52%
2024-07-24	0	233.0	233.0	233.2	231.0	237.8	6,083,282	1,416,963,277	232.93	57.92	57.92	57.97	57.42	59.11	24,472,338	57.901	-2.27%
2024-07-23	0	238.4	238.4	238.6	236.2	245.6	6,959,554	1,661,419,621	238.73	59.26	59.26	59.31	58.71	61.05	27,997,479	59.342	-3.09%
2024-07-22	0	246.0	245.8	246.0	243.6	247.8	7,305,653	1,799,339,956	246.29	61.15	61.10	61.15	60.55	61.60	29,389,795	61.223	1.23%
2024-07-19	0	243.0	242.8	243.0	238.8	245.0	6,418,076	1,555,475,692	242.36	60.40	60.35	60.40	59.36	60.90	25,819,176	60.245	0.58%
2024-07-18	0	241.6	241.6	241.8	238.2	244.0	3,320,040	803,294,551	241.95	60.06	60.06	60.11	59.21	60.65	13,356,136	60.144	0.75%
2024-07-17	0	239.8	239.6	239.8	235.6	241.4	4,672,649	1,115,996,787	238.84	59.61	59.56	59.61	58.56	60.01	18,797,525	59.369	-0.33%
2024-07-16	0	240.6	240.6	240.8	239.4	243.8	3,407,119	820,771,483	240.90	59.81	59.81	59.86	59.51	60.60	13,706,445	59.882	-1.47%
2024-07-15	0	244.2	244.2	244.4	243.2	249.6	4,088,290	1,003,646,649	245.49	60.70	60.70	60.75	60.45	62.05	16,446,717	61.024	-0.97%
2024-07-12	0	246.6	246.4	246.6	242.6	248.6	8,386,258	2,066,192,302	246.38	61.30	61.25	61.30	60.30	61.80	33,736,944	61.244	2.15%
2024-07-11	0	241.4	241.2	241.4	237.8	242.6	7,046,083	1,695,663,165	240.65	60.01	59.96	60.01	59.11	60.30	28,345,575	59.821	1.94%
2024-07-10	0	236.8	236.8	237.0	236.4	241.4	6,882,549	1,644,444,530	238.93	58.86	58.86	58.91	58.76	60.01	27,687,697	59.393	0.68%
2024-07-09	0	235.2	235.2	235.4	230.2	238.4	4,173,876	982,720,426	235.45	58.47	58.47	58.52	57.22	59.26	16,791,019	58.527	0.86%
2024-07-08	0	233.2	233.0	233.2	232.2	238.4	4,806,411	1,129,822,911	235.07	57.97	57.92	57.97	57.72	59.26	19,335,634	58.432	-0.77%
2024-07-05	0	235.0	234.8	235.0	231.0	236.2	5,287,103	1,238,860,248	234.32	58.42	58.37	58.42	57.42	58.71	21,269,402	58.246	0.17%
2024-07-04	0	234.6	234.6	234.8	232.2	237.6	3,920,292	921,696,298	235.11	58.32	58.32	58.37	57.72	59.06	15,770,880	58.443	1.91%
2024-07-03	0	230.2	230.0	230.2	226.0	231.2	4,426,170	1,014,441,173	229.19	57.22	57.17	57.22	56.18	57.47	17,805,969	56.972	0.88%
2024-07-02	0	228.2	228.0	228.2	226.2	234.0	5,520,727	1,267,562,038	229.60	56.73	56.68	56.73	56.23	58.17	22,209,245	57.074	-1.64%
2024-06-28	0	232.0	231.8	232.0	227.0	233.8	3,576,716	828,311,793	231.58	57.67	57.62	57.67	56.43	58.12	14,388,714	57.567	0.52%
2024-06-27	0	230.8	230.6	230.8	229.6	236.4	5,994,423	1,389,844,363	231.86	57.37	57.32	57.37	57.07	58.76	24,114,869	57.634	-2.78%
2024-06-26	0	237.4	237.4	237.6	237.0	240.0	6,170,613	1,471,159,294	238.41	59.01	59.01	59.06	58.91	59.66	24,823,661	59.264	-0.92%
2024-06-25	0	239.6	239.4	239.6	237.2	242.0	10,394,584	2,492,375,916	239.78	59.56	59.51	59.56	58.96	60.16	41,816,206	59.603	0.84%
2024-06-24	0	237.6	237.4	237.6	233.2	238.2	4,694,339	1,108,125,846	236.06	59.06	59.01	59.06	57.97	59.21	18,884,781	58.678	0.59%
2024-06-21	0	236.2	236.2	236.4	234.2	238.6	6,154,394	1,453,934,918	236.24	58.71	58.71	58.76	58.22	59.31	24,758,413	58.725	-0.59%
2024-06-20	0	237.6	237.4	237.6	235.8	239.2	4,838,316	1,149,814,127	237.65	59.06	59.01	59.06	58.61	59.46	19,463,984	59.074	-0.17%
2024-06-19	0	238.0	237.8	238.0	236.4	240.8	8,824,050	2,105,575,611	238.62	59.16	59.11	59.16	58.76	59.86	35,498,130	59.315	1.88%
2024-06-18	0	233.6	233.6	233.8	229.6	235.0	7,725,545	1,800,912,102	233.11	58.07	58.07	58.12	57.07	58.42	31,078,972	57.946	0.09%
2024-06-17	0	233.4	233.2	233.4	226.6	238.4	9,146,508	2,143,902,225	234.40	58.02	57.97	58.02	56.33	59.26	36,795,341	58.266	1.74%
2024-06-14	0	229.4	229.4	229.6	225.6	231.4	8,895,453	2,036,909,639	228.98	57.02	57.02	57.07	56.08	57.52	35,785,376	56.920	-1.46%
2024-06-13	0	232.8	232.8	233.0	226.6	239.4	21,038,087	4,926,768,631	234.18	57.87	57.87	57.92	56.33	59.51	84,633,785	58.213	5.82%
2024-06-12	0	220.0	220.0	220.2	219.6	226.4	10,171,275	2,255,762,743	221.78	54.69	54.69	54.74	54.59	56.28	40,917,860	55.129	-3.68%
2024-06-11	0	228.4	228.2	228.4	218.4	230.2	9,661,354	2,198,537,678	227.56	56.78	56.73	56.78	54.29	57.22	38,866,507	56.566	3.26%
2024-06-07	0	228.0	227.8	228.0	225.0	230.8	5,496,326	1,249,154,438	227.27	54.98	54.93	54.98	54.26	55.66	22,791,837	54.807	-0.52%
2024-06-06	0	229.2	229.0	229.2	227.8	235.4	6,258,955	1,443,142,753	230.57	55.27	55.22	55.27	54.93	56.77	25,954,262	55.603	-1.80%
2024-06-05	0	233.4	233.0	233.4	230.6	237.8	8,528,515	2,000,611,803	234.58	56.29	56.19	56.29	55.61	57.35	35,365,538	56.570	1.13%
2024-06-04	0	230.8	230.6	230.8	229.6	235.0	6,339,218	1,467,918,717	231.56	55.66	55.61	55.66	55.37	56.67	26,287,092	55.842	0.09%
2024-06-03	0	230.6	230.6	230.8	220.4	235.6	14,123,618	3,247,085,736	229.90	55.61	55.61	55.66	53.15	56.82	58,566,978	55.442	5.01%
2024-05-31	0	219.6	219.6	219.8	219.0	225.0	10,290,329	2,280,709,643	221.64	52.96	52.96	53.01	52.81	54.26	42,671,324	53.448	0.09%
2024-05-30	0	219.4	219.4	219.6	218.4	223.2	8,460,807	1,863,437,683	220.24	52.91	52.91	52.96	52.67	53.83	35,084,771	53.112	0.83%
2024-05-29	0	217.6	217.6	218.0	205.2	220.6	14,480,980	3,128,351,382	216.03	52.47	52.47	52.57	49.48	53.20	60,048,866	52.097	5.32%
2024-05-28	0	206.6	206.4	206.6	204.6	208.8	3,778,536	780,882,120	206.66	49.82	49.77	49.82	49.34	50.35	15,668,608	49.837	-0.19%
2024-05-27	0	207.0	206.8	207.0	204.2	208.4	4,882,424	1,006,958,861	206.24	49.92	49.87	49.92	49.24	50.26	20,246,145	49.736	-0.48%
2024-05-24	0	208.0	207.8	208.0	206.0	211.2	5,325,708	1,106,477,461	207.76	50.16	50.11	50.16	49.68	50.93	22,084,329	50.102	-1.70%
2024-05-23	0	211.6	211.4	211.6	210.2	212.8	5,338,580	1,128,174,461	211.32	51.03	50.98	51.03	50.69	51.32	22,137,706	50.962	-1.21%
2024-05-22	0	214.2	214.2	214.4	213.4	219.4	5,770,752	1,242,720,859	215.35	51.66	51.66	51.70	51.46	52.91	23,929,811	51.932	-1.29%
2024-05-21	0	217.0	216.8	217.0	216.4	225.0	8,894,026	1,943,034,082	218.47	52.33	52.28	52.33	52.19	54.26	36,881,217	52.684	-4.41%
2024-05-20	0	227.0	227.0	227.2	223.0	229.6	4,994,563	1,133,659,257	226.98	54.74	54.74	54.79	53.78	55.37	20,711,156	54.737	1.98%
2024-05-17	0	222.6	222.6	222.8	221.0	225.4	4,790,203	1,069,479,428	223.26	53.68	53.68	53.73	53.29	54.36	19,863,729	53.841	0.36%
2024-05-16	0	221.8	221.6	221.8	217.2	223.6	7,236,841	1,591,702,383	219.94	53.49	53.44	53.49	52.38	53.92	30,009,301	53.040	-0.54%
2024-05-14	0	223.0	223.0	223.2	222.6	225.6	3,267,822	731,310,611	223.79	53.78	53.78	53.83	53.68	54.40	13,550,810	53.968	0.18%
2024-05-13	0	222.6	222.6	222.8	218.0	224.2	4,190,859	928,214,948	221.49	53.68	53.68	53.73	52.57	54.07	17,378,405	53.412	-0.36%
2024-05-10	0	223.4	223.4	223.6	220.2	225.8	6,247,016	1,389,620,116	222.45	53.87	53.87	53.92	53.10	54.45	25,904,754	53.643	-1.06%
2024-05-09	0	225.8	225.8	226.0	222.0	226.2	3,047,572	685,684,209	224.99	54.45	54.45	54.50	53.54	54.55	12,637,490	54.258	1.26%
2024-05-08	0	223.0	223.0	223.2	222.6	228.0	4,046,088	908,357,799	224.50	53.78	53.78	53.83	53.68	54.98	16,778,077	54.140	-1.93%
2024-05-07	0	227.4	227.2	227.4	223.6	228.4	3,869,332	879,177,097	227.22	54.84	54.79	54.84	53.92	55.08	16,045,116	54.794	0.62%
2024-05-06	0	226.0	226.0	226.2	222.0	227.8	4,539,046	1,023,265,623	225.44	54.50	54.50	54.55	53.54	54.93	18,822,246	54.365	-0.18%
2024-05-03	0	226.4	226.4	226.6	225.6	233.2	7,015,014	1,604,030,603	228.66	54.60	54.60	54.65	54.40	56.24	29,089,442	55.141	0.62%
2024-05-02	0	225.0	225.0	225.2	217.2	227.4	10,131,540	2,271,108,563	224.16	54.26	54.26	54.31	52.38	54.84	42,012,867	54.057	4.36%
2024-04-30	0	215.6	215.6	215.8	214.8	221.0	8,601,574	1,864,940,251	216.81	51.99	51.99	52.04	51.80	53.29	35,668,495	52.285	-0.37%
2024-04-29	0	216.4	216.4	216.8	215.8	220.6	10,847,095	2,361,384,197	217.70	52.19	52.19	52.28	52.04	53.20	44,980,088	52.498	1.69%
2024-04-26	0	212.8	212.8	213.0	206.0	215.6	12,663,648	2,694,123,286	212.74	51.32	51.32	51.37	49.68	51.99	52,512,861	51.304	4.42%
2024-04-25	0	203.8	203.6	203.8	200.4	207.0	4,768,120	974,498,301	204.38	49.15	49.10	49.15	48.33	49.92	19,772,156	49.286	1.29%
2024-04-24	0	201.2	201.2	201.4	196.0	202.4	6,032,574	1,202,883,406	199.40	48.52	48.52	48.57	47.27	48.81	25,015,519	48.085	1.87%
2024-04-23	0	197.5	197.4	197.5	195.2	202.4	7,392,607	1,457,441,075	197.15	47.63	47.60	47.63	47.07	48.81	30,655,223	47.543	-1.64%
2024-04-22	0	200.8	200.2	200.8	198.7	202.8	4,369,060	876,960,651	200.72	48.42	48.28	48.42	47.92	48.91	18,117,358	48.404	-0.20%
2024-04-19	0	201.2	201.0	201.2	197.3	204.6	6,927,531	1,390,013,332	200.65	48.52	48.47	48.52	47.58	49.34	28,726,673	48.388	-2.04%
2024-04-18	0	205.4	205.4	206.0	200.4	207.4	4,672,884	958,783,630	205.18	49.53	49.53	49.68	48.33	50.02	19,377,237	49.480	0.79%
2024-04-17	0	203.8	203.8	204.0	202.0	206.0	4,711,189	959,494,821	203.66	49.15	49.15	49.20	48.71	49.68	19,536,078	49.114	-0.68%
2024-04-16	0	205.2	205.0	205.2	203.4	209.2	6,507,346	1,339,474,402	205.84	49.48	49.44	49.48	49.05	50.45	26,984,275	49.639	-1.44%
2024-04-15	0	208.2	208.2	208.4	206.8	210.0	5,821,900	1,213,840,910	208.50	50.21	50.21	50.26	49.87	50.64	24,141,908	50.279	-0.95%
2024-04-12	0	210.2	210.2	210.4	210.2	213.6	5,992,600	1,265,189,164	211.13	50.69	50.69	50.74	50.69	51.51	24,849,757	50.914	-0.66%
2024-04-11	0	211.6	211.6	211.8	207.0	213.0	4,448,009	935,432,757	210.30	51.03	51.03	51.08	49.92	51.37	18,444,739	50.715	0.09%
2024-04-10	0	211.4	211.2	211.4	209.0	212.8	7,450,852	1,574,444,290	211.31	50.98	50.93	50.98	50.40	51.32	30,896,749	50.958	2.03%
2024-04-09	0	207.2	207.2	207.4	203.8	209.4	6,745,204	1,399,457,136	207.47	49.97	49.97	50.02	49.15	50.50	27,970,610	50.033	2.57%
2024-04-08	0	202.0	202.0	202.2	195.3	204.0	9,237,806	1,856,590,538	200.98	48.71	48.71	48.76	47.10	49.20	38,306,784	48.466	2.07%
2024-04-05	0	197.9	197.8	197.9	195.3	200.2	6,358,805	1,255,574,425	197.45	47.72	47.70	47.72	47.10	48.28	26,368,314	47.617	-0.15%
2024-04-03	0	198.2	198.2	198.3	196.3	202.0	9,892,222	1,961,708,863	198.31	47.80	47.80	47.82	47.34	48.71	41,020,477	47.823	-2.17%
2024-04-02	0	202.6	202.6	202.8	201.4	207.4	8,846,416	1,801,293,120	203.62	48.86	48.86	48.91	48.57	50.02	36,683,791	49.103	0.50%
2024-03-28	0	201.6	201.6	201.8	193.8	207.0	12,819,050	2,574,547,260	200.84	48.62	48.62	48.66	46.74	49.92	53,157,273	48.433	-0.59%
2024-03-27	0	202.8	202.6	202.8	200.0	215.4	20,627,915	4,248,183,238	205.94	48.91	48.86	48.91	48.23	51.94	85,538,610	49.664	-6.11%
2024-03-26	0	216.0	216.0	216.2	211.6	218.0	6,273,333	1,349,649,425	215.14	52.09	52.09	52.14	51.03	52.57	26,013,884	51.882	2.37%
2024-03-25	0	211.0	211.0	211.2	210.0	214.8	4,907,630	1,038,877,255	211.69	50.88	50.88	50.93	50.64	51.80	20,350,668	51.049	-1.40%
2024-03-22	0	214.0	214.0	214.2	211.8	216.6	6,101,301	1,306,320,952	214.11	51.61	51.61	51.66	51.08	52.23	25,300,512	51.632	-1.20%
2024-03-21	0	216.6	216.6	216.8	214.2	218.6	5,917,222	1,281,787,235	216.62	52.23	52.23	52.28	51.66	52.72	24,537,184	52.239	0.74%
2024-03-20	0	215.0	215.0	215.2	213.2	217.4	7,196,702	1,551,676,374	215.61	51.85	51.85	51.90	51.41	52.43	29,842,855	51.995	0.56%
2024-03-19	0	213.8	213.8	214.2	212.0	217.0	6,683,732	1,435,288,073	214.74	51.56	51.56	51.66	51.12	52.33	27,715,702	51.786	-1.38%
2024-03-18	0	216.8	216.8	217.0	210.2	219.0	8,018,400	1,737,742,349	216.72	52.28	52.28	52.33	50.69	52.81	33,250,224	52.263	3.14%
2024-03-15	0	210.2	210.0	210.2	205.8	213.2	8,249,648	1,724,828,246	209.08	50.69	50.64	50.69	49.63	51.41	34,209,149	50.420	-1.13%
2024-03-14	0	212.6	212.4	212.6	209.2	218.6	11,413,038	2,446,008,685	214.32	51.27	51.22	51.27	50.45	52.72	47,326,906	51.683	1.53%
2024-03-13	0	209.4	209.2	209.4	208.8	215.6	11,407,462	2,407,227,403	211.02	50.50	50.45	50.50	50.35	51.99	47,303,784	50.889	-0.10%
2024-03-12	0	209.6	209.6	210.0	198.8	212.0	19,330,507	4,003,245,803	207.09	50.55	50.55	50.64	47.94	51.12	80,158,595	49.942	6.18%
2024-03-11	0	197.4	197.4	197.5	188.6	198.2	13,498,079	2,640,486,273	195.62	47.60	47.60	47.63	45.48	47.80	55,973,030	47.174	5.00%
2024-03-08	0	188.0	187.9	188.0	186.6	189.7	6,296,075	1,185,754,831	188.33	45.34	45.31	45.34	45.00	45.75	26,108,189	45.417	-0.21%
2024-03-07	0	188.4	188.3	188.4	187.1	194.0	6,267,898	1,190,431,591	189.93	45.43	45.41	45.43	45.12	46.78	25,991,346	45.801	-2.33%
2024-03-06	0	192.9	192.8	192.9	189.1	194.6	4,773,332	917,206,627	192.15	46.52	46.49	46.52	45.60	46.93	19,793,769	46.338	0.94%
2024-03-05	0	191.1	191.0	191.1	186.7	194.5	9,321,326	1,774,278,676	190.35	46.08	46.06	46.08	45.02	46.90	38,653,120	45.903	-0.78%
2024-03-04	0	192.6	192.4	192.6	190.8	196.9	7,157,364	1,380,960,472	192.94	46.45	46.40	46.45	46.01	47.48	29,679,731	46.529	-1.08%
2024-03-01	0	194.7	194.7	194.8	190.5	196.4	7,016,591	1,361,643,685	194.06	46.95	46.95	46.98	45.94	47.36	29,095,982	46.798	0.72%
2024-02-29	0	193.3	193.3	193.4	188.4	195.1	7,978,966	1,541,093,674	193.14	46.61	46.61	46.64	45.43	47.05	33,086,701	46.577	0.21%
2024-02-28	0	192.9	192.8	192.9	191.9	200.0	12,039,321	2,356,995,395	195.77	46.52	46.49	46.52	46.28	48.23	49,923,939	47.212	-2.53%
2024-02-27	0	197.9	197.9	198.0	190.4	199.0	14,055,722	2,740,715,988	194.99	47.72	47.72	47.75	45.92	47.99	58,285,431	47.022	5.32%
2024-02-26	0	187.9	187.9	188.0	186.5	193.9	11,355,879	2,150,846,434	189.40	45.31	45.31	45.34	44.98	46.76	47,089,883	45.675	1.46%
2024-02-23	0	185.2	185.2	185.3	182.5	188.7	8,252,476	1,524,497,824	184.73	44.66	44.66	44.69	44.01	45.51	34,220,876	44.549	-1.12%
2024-02-22	0	187.3	187.3	187.4	184.1	187.9	6,207,691	1,155,296,907	186.11	45.17	45.17	45.19	44.40	45.31	25,741,683	44.880	0.54%
2024-02-21	0	186.3	186.3	186.4	179.5	190.3	8,215,164	1,534,399,314	186.78	44.93	44.93	44.95	43.29	45.89	34,066,153	45.042	2.25%
2024-02-20	0	182.2	182.1	182.2	179.0	187.9	9,452,208	1,708,919,867	180.80	43.94	43.91	43.94	43.17	45.31	39,195,853	43.600	-2.25%
2024-02-19	0	186.4	186.4	186.5	184.8	190.4	6,393,104	1,194,922,570	186.91	44.95	44.95	44.98	44.57	45.92	26,510,543	45.073	-1.89%
2024-02-16	0	190.0	190.0	190.1	184.6	191.7	7,216,883	1,365,468,479	189.20	45.82	45.82	45.84	44.52	46.23	29,926,541	45.627	3.88%
2024-02-15	0	182.9	182.8	182.9	178.2	183.3	4,376,046	794,313,509	181.51	44.11	44.08	44.11	42.97	44.20	18,146,327	43.773	0.00%
2024-02-14	0	182.9	182.8	182.9	179.4	183.5	3,557,105	648,648,899	182.35	44.11	44.08	44.11	43.26	44.25	14,750,391	43.975	0.00%
2024-02-09	0	182.9	182.9	183.1	178.3	183.8	3,687,695	668,847,532	181.37	44.11	44.11	44.16	43.00	44.32	15,291,914	43.739	-0.65%
2024-02-08	0	184.1	184.1	184.2	183.8	188.4	6,697,292	1,241,705,198	185.40	44.40	44.40	44.42	44.32	45.43	27,771,932	44.711	0.71%
2024-02-07	0	182.8	182.7	182.8	181.7	189.0	9,198,843	1,702,010,922	185.02	44.08	44.06	44.08	43.82	45.58	38,145,214	44.619	1.05%
2024-02-06	0	180.9	180.8	180.9	170.7	181.9	13,740,349	2,456,575,628	178.79	43.62	43.60	43.62	41.16	43.87	56,977,661	43.115	5.36%
2024-02-05	0	171.7	171.6	171.7	167.8	174.7	8,515,793	1,458,490,667	171.27	41.41	41.38	41.41	40.47	42.13	35,312,783	41.302	-0.64%
2024-02-02	0	172.8	172.6	172.8	168.6	180.0	10,405,251	1,805,964,838	173.56	41.67	41.62	41.67	40.66	43.41	43,147,875	41.855	-1.43%
2024-02-01	0	175.3	175.2	175.3	172.6	177.6	9,867,143	1,726,242,243	174.95	42.27	42.25	42.27	41.62	42.83	40,916,481	42.189	0.57%
2024-01-31	0	174.3	174.2	174.3	172.5	178.1	13,589,923	2,376,808,638	174.89	42.03	42.01	42.03	41.60	42.95	56,353,883	42.176	-2.02%
2024-01-30	0	177.9	177.8	177.9	173.4	184.5	18,377,690	3,256,714,128	177.21	42.90	42.88	42.90	41.82	44.49	76,207,511	42.735	-4.41%
2024-01-29	0	186.1	186.0	186.1	182.2	192.2	16,148,133	2,997,571,955	185.63	44.88	44.85	44.88	43.94	46.35	66,962,116	44.765	-2.16%
2024-01-26	0	190.2	190.2	190.3	188.5	197.0	15,004,968	2,871,037,956	191.34	45.87	45.87	45.89	45.46	47.51	62,221,708	46.142	-4.13%
2024-01-25	0	198.4	198.3	198.4	192.1	199.4	10,081,304	1,977,907,220	196.20	47.84	47.82	47.84	46.33	48.09	41,804,551	47.313	-0.50%
2024-01-24	0	199.4	199.3	199.4	192.6	201.2	8,487,511	1,672,349,156	197.04	48.09	48.06	48.09	46.45	48.52	35,195,505	47.516	1.22%
2024-01-23	0	197.0	197.0	197.1	192.0	199.0	11,024,956	2,161,698,850	196.07	47.51	47.51	47.53	46.30	47.99	45,717,631	47.284	3.20%
2024-01-22	0	190.9	190.8	190.9	187.7	198.0	10,787,722	2,069,678,339	191.85	46.04	46.01	46.04	45.26	47.75	44,733,883	46.266	-2.40%
2024-01-19	0	195.6	195.5	195.6	192.8	200.0	7,543,396	1,476,544,297	195.74	47.17	47.15	47.17	46.49	48.23	31,280,505	47.203	-0.41%
2024-01-18	0	196.4	196.2	196.4	190.6	197.1	8,713,906	1,696,238,880	194.66	47.36	47.31	47.36	45.96	47.53	36,134,307	46.943	0.56%
2024-01-17	0	195.3	195.2	195.3	191.7	205.0	19,191,941	3,755,308,380	195.67	47.10	47.07	47.10	46.23	49.44	79,583,998	47.187	-4.82%
2024-01-16	0	205.2	205.2	205.4	204.0	208.6	5,145,501	1,059,855,686	205.98	49.48	49.48	49.53	49.20	50.30	21,337,057	49.672	-0.77%
2024-01-15	0	206.8	206.8	207.0	205.6	212.0	5,646,473	1,171,480,823	207.47	49.87	49.87	49.92	49.58	51.12	23,414,458	50.032	-1.99%
2024-01-12	0	211.0	210.8	211.0	209.4	214.0	6,838,057	1,448,971,783	211.90	50.88	50.84	50.88	50.50	51.61	28,355,648	51.100	-0.66%
2024-01-11	0	212.4	212.4	212.6	204.0	213.8	11,162,368	2,353,092,090	210.81	51.22	51.22	51.27	49.20	51.56	46,287,443	50.837	3.81%
2024-01-10	0	204.6	204.6	204.8	204.2	209.0	4,987,319	1,024,258,373	205.37	49.34	49.34	49.39	49.24	50.40	20,681,117	49.526	-1.45%
2024-01-09	0	207.6	207.4	207.6	206.4	212.0	7,132,720	1,488,857,397	208.74	50.06	50.02	50.06	49.77	51.12	29,577,539	50.337	1.37%
2024-01-08	0	204.8	204.6	204.8	202.0	209.6	6,411,995	1,309,094,475	204.16	49.39	49.34	49.39	48.71	50.55	26,588,879	49.235	-1.63%
2024-01-05	0	208.2	208.2	208.4	207.0	213.8	6,073,875	1,273,344,349	209.64	50.21	50.21	50.26	49.92	51.56	25,186,783	50.556	-0.67%
2024-01-04	0	209.6	209.6	209.8	207.0	214.2	6,996,997	1,464,398,708	209.29	50.55	50.55	50.59	49.92	51.66	29,014,731	50.471	-0.47%
2024-01-03	0	210.6	210.4	210.6	207.4	211.2	7,595,760	1,588,955,524	209.19	50.79	50.74	50.79	50.02	50.93	31,497,645	50.447	0.57%
2024-01-02	0	209.4	209.2	209.4	207.6	217.0	7,931,225	1,662,911,989	209.67	50.50	50.45	50.50	50.06	52.33	32,888,732	50.562	-2.33%
2023-12-29	0	214.4	214.2	214.4	213.6	217.2	3,910,771	840,179,325	214.84	51.70	51.66	51.70	51.51	52.38	16,216,952	51.809	0.37%
2023-12-28	0	213.6	213.6	213.8	205.6	215.0	9,180,724	1,948,499,320	212.24	51.51	51.51	51.56	49.58	51.85	38,070,080	51.182	4.09%
2023-12-27	0	205.2	205.0	205.2	204.4	207.2	5,211,424	1,071,695,408	205.64	49.48	49.44	49.48	49.29	49.97	21,610,423	49.592	1.28%
2023-12-22	0	202.6	202.4	202.6	201.0	207.6	7,813,667	1,591,875,797	203.73	48.86	48.81	48.86	48.47	50.06	32,401,249	49.130	0.60%
2023-12-21	0	201.4	201.2	201.4	196.9	202.2	4,604,065	920,617,252	199.96	48.57	48.52	48.57	47.48	48.76	19,091,863	48.220	0.70%
2023-12-20	0	200.0	199.9	200.0	199.4	204.2	5,068,408	1,018,587,218	200.97	48.23	48.21	48.23	48.09	49.24	21,017,372	48.464	-0.89%
2023-12-19	0	201.8	201.6	201.8	197.6	202.4	7,031,297	1,406,727,302	200.07	48.66	48.62	48.66	47.65	48.81	29,156,964	48.247	-0.59%
2023-12-18	0	203.0	202.8	203.0	200.6	206.6	7,230,466	1,467,061,839	202.90	48.95	48.91	48.95	48.38	49.82	29,982,866	48.930	-2.68%
2023-12-15	0	208.6	208.6	208.8	206.4	211.6	10,023,179	2,095,839,516	209.10	50.30	50.30	50.35	49.77	51.03	41,563,522	50.425	1.66%
2023-12-14	0	205.2	205.0	205.2	204.0	208.6	7,333,799	1,510,560,621	205.97	49.48	49.44	49.48	49.20	50.30	30,411,361	49.671	0.88%
2023-12-13	0	203.4	203.4	203.6	202.0	207.4	5,614,822	1,142,881,237	203.55	49.05	49.05	49.10	48.71	50.02	23,283,210	49.086	-1.93%
2023-12-12	0	207.4	207.2	207.4	206.8	209.4	5,002,089	1,039,203,274	207.75	50.02	49.97	50.02	49.87	50.50	20,742,365	50.101	-0.38%
2023-12-11	0	208.2	208.0	208.2	204.2	209.8	5,333,197	1,103,350,541	206.88	50.21	50.16	50.21	49.24	50.59	22,115,384	49.891	-1.23%
2023-12-08	0	210.8	210.6	210.8	209.0	214.8	6,827,410	1,441,836,509	211.18	50.84	50.79	50.84	50.40	51.80	28,311,497	50.928	-1.03%
2023-12-07	0	213.0	213.0	213.2	208.6	215.0	9,029,717	1,914,133,074	211.98	51.37	51.37	51.41	50.30	51.85	37,443,893	51.120	-0.09%
2023-12-06	0	213.2	213.2	213.4	208.2	215.4	12,456,103	2,655,626,264	213.20	51.41	51.41	51.46	50.21	51.94	51,652,226	51.414	2.60%
2023-12-05	0	207.8	207.6	207.8	206.2	212.8	11,693,357	2,450,314,803	209.55	50.11	50.06	50.11	49.73	51.32	48,489,317	50.533	0.58%
2023-12-04	0	206.6	206.4	206.6	205.0	210.8	10,350,352	2,145,112,662	207.25	49.82	49.77	49.82	49.44	50.84	42,920,223	49.979	0.29%
2023-12-01	0	206.0	206.0	206.4	202.2	211.6	9,404,917	1,935,443,525	205.79	49.68	49.68	49.77	48.76	51.03	38,999,750	49.627	-1.90%
2023-11-30	0	210.0	209.8	210.0	205.2	212.4	14,049,296	2,929,773,934	208.54	50.64	50.59	50.64	49.48	51.22	58,258,784	50.289	-0.85%
2023-11-29	0	211.8	211.6	211.8	208.0	220.0	14,098,085	2,987,886,529	211.94	51.08	51.03	51.08	50.16	53.05	58,461,099	51.109	-3.29%
2023-11-28	0	219.0	219.0	219.2	217.6	222.2	9,832,354	2,156,356,793	219.31	52.81	52.81	52.86	52.47	53.58	40,772,220	52.888	-1.44%
2023-11-27	0	222.2	222.2	222.4	215.2	228.6	12,565,040	2,766,059,935	220.14	53.58	53.58	53.63	51.90	55.13	52,103,960	53.087	-2.71%
2023-11-24	0	228.4	228.4	228.6	226.8	240.4	13,474,447	3,108,343,124	230.68	55.08	55.08	55.13	54.69	57.97	55,875,034	55.630	-5.54%
2023-11-23	0	241.8	241.6	241.8	238.6	243.6	4,355,291	1,050,530,829	241.21	58.31	58.26	58.31	57.54	58.74	18,060,261	58.168	0.75%
2023-11-22	0	240.0	239.8	240.0	238.4	242.8	4,528,894	1,085,959,315	239.78	57.88	57.83	57.88	57.49	58.55	18,780,148	57.825	-0.91%
2023-11-21	0	242.2	242.0	242.2	242.0	247.8	4,215,804	1,031,297,460	244.63	58.41	58.36	58.41	58.36	59.76	17,481,845	58.992	-0.90%
2023-11-20	0	244.4	244.2	244.4	241.6	245.4	4,402,268	1,070,713,573	243.22	58.94	58.89	58.94	58.26	59.18	18,255,063	58.653	0.08%
2023-11-17	0	244.2	244.2	244.4	243.4	250.0	4,399,060	1,078,509,129	245.17	58.89	58.89	58.94	58.70	60.29	18,241,760	59.123	-2.79%
2023-11-16	0	251.2	250.8	251.2	247.8	253.6	5,646,681	1,415,593,311	250.69	60.58	60.48	60.58	59.76	61.16	23,415,321	60.456	0.32%
2023-11-15	0	250.4	250.2	250.4	247.2	250.6	8,854,235	2,203,660,419	248.88	60.38	60.34	60.38	59.61	60.43	36,716,214	60.019	3.05%
2023-11-14	0	243.0	243.0	243.2	242.8	245.4	4,103,120	1,000,057,269	243.73	58.60	58.60	58.65	58.55	59.18	17,014,574	58.777	0.33%
2023-11-13	0	242.2	242.2	242.6	237.0	243.2	3,807,431	915,588,600	240.47	58.41	58.41	58.50	57.15	58.65	15,788,428	57.991	0.41%
2023-11-10	0	241.2	241.2	241.4	241.0	243.8	3,558,800	860,852,024	241.89	58.17	58.17	58.21	58.12	58.79	14,757,420	58.334	-1.95%
2023-11-09	0	246.0	246.0	246.2	244.4	248.8	3,518,713	868,205,094	246.74	59.32	59.32	59.37	58.94	60.00	14,591,190	59.502	0.08%
2023-11-08	0	245.8	245.8	246.0	245.0	248.6	3,966,978	978,410,341	246.64	59.28	59.28	59.32	59.08	59.95	16,450,028	59.478	-0.89%
2023-11-07	0	248.0	247.8	248.0	247.2	252.4	5,018,293	1,248,427,384	248.78	59.81	59.76	59.81	59.61	60.87	20,809,559	59.993	-0.48%
2023-11-06	0	249.2	249.0	249.2	245.6	249.4	9,369,657	2,326,760,365	248.33	60.10	60.05	60.10	59.23	60.14	38,853,536	59.885	3.40%
2023-11-03	0	241.0	241.0	241.2	232.8	243.2	7,368,291	1,766,973,254	239.81	58.12	58.12	58.17	56.14	58.65	30,554,390	57.830	3.88%
2023-11-02	0	232.0	231.8	232.0	230.4	237.6	6,069,300	1,415,328,976	233.19	55.95	55.90	55.95	55.56	57.30	25,167,812	56.236	-0.51%
2023-11-01	0	233.2	233.2	233.4	232.0	237.8	6,819,035	1,595,076,556	233.92	56.24	56.24	56.29	55.95	57.35	28,276,768	56.409	-1.77%
2023-10-31	0	237.4	237.4	237.6	235.4	247.0	8,504,936	2,029,780,689	238.66	57.25	57.25	57.30	56.77	59.56	35,267,762	57.553	-3.57%
2023-10-30	0	246.2	246.2	246.4	241.0	246.6	5,279,316	1,294,802,772	245.26	59.37	59.37	59.42	58.12	59.47	21,891,953	59.145	0.16%
2023-10-27	0	245.8	245.8	246.0	241.6	247.6	6,498,351	1,595,130,024	245.47	59.28	59.28	59.32	58.26	59.71	26,946,975	59.195	1.40%
2023-10-26	0	242.4	242.4	242.6	238.8	244.8	5,782,581	1,401,461,076	242.36	58.46	58.46	58.50	57.59	59.03	23,978,863	58.446	0.41%
2023-10-25	0	241.4	241.4	241.6	239.2	246.8	5,798,952	1,412,158,610	243.52	58.21	58.21	58.26	57.68	59.52	24,046,749	58.726	1.17%
2023-10-24	0	238.6	238.4	238.6	238.2	245.0	7,100,902	1,703,528,107	239.90	57.54	57.49	57.54	57.44	59.08	29,445,598	57.853	-2.37%
2023-10-20	0	244.4	244.4	244.6	242.8	247.6	5,420,571	1,329,093,678	245.19	58.94	58.94	58.99	58.55	59.71	22,477,701	59.129	-1.45%
2023-10-19	0	248.0	247.8	248.0	246.8	257.2	9,909,335	2,484,291,188	250.70	59.81	59.76	59.81	59.52	62.02	41,091,440	60.458	-3.65%
2023-10-18	0	257.4	257.2	257.4	247.8	260.8	18,312,804	4,686,907,110	255.94	62.07	62.02	62.07	59.76	62.89	75,938,445	61.720	6.89%
2023-10-17	0	240.8	240.8	241.2	239.0	242.4	3,454,486	832,216,110	240.91	58.07	58.07	58.17	57.64	58.46	14,324,857	58.096	0.17%
2023-10-16	0	240.4	240.2	240.4	239.4	245.4	5,462,436	1,320,360,889	241.72	57.97	57.93	57.97	57.73	59.18	22,651,304	58.291	-1.23%
2023-10-13	0	243.4	243.2	243.4	243.0	246.6	3,344,904	817,553,340	244.42	58.70	58.65	58.70	58.60	59.47	13,870,449	58.942	-2.09%
2023-10-12	0	248.6	248.4	248.6	242.8	250.8	7,298,267	1,811,876,618	248.26	59.95	59.90	59.95	58.55	60.48	30,264,019	59.869	3.07%
2023-10-11	0	241.2	241.0	241.2	240.6	245.0	7,983,958	1,938,044,261	242.74	58.17	58.12	58.17	58.02	59.08	33,107,402	58.538	1.94%
2023-10-10	0	236.6	236.2	236.6	235.4	240.2	5,640,191	1,336,721,539	237.00	57.06	56.96	57.06	56.77	57.93	23,388,408	57.153	0.68%
2023-10-09	0	235.0	234.8	235.0	233.8	239.8	4,045,050	955,994,867	236.34	56.67	56.62	56.67	56.38	57.83	16,773,772	56.993	0.51%
2023-10-06	0	233.8	233.8	234.0	232.6	235.6	2,639,420	618,023,795	234.15	56.38	56.38	56.43	56.09	56.82	10,944,990	56.466	0.69%
2023-10-05	0	232.2	232.2	232.4	231.2	234.8	3,506,006	817,413,392	233.15	56.00	56.00	56.04	55.75	56.62	14,538,497	56.224	0.52%
2023-10-04	0	231.0	230.8	231.0	229.2	236.0	6,170,264	1,429,520,725	231.68	55.71	55.66	55.71	55.27	56.91	25,586,483	55.870	-3.19%
2023-10-03	0	238.6	238.4	238.6	233.2	240.4	5,315,529	1,258,872,679	236.83	57.54	57.49	57.54	56.24	57.97	22,042,119	57.112	-1.40%
2023-09-29	0	242.0	241.8	242.0	235.6	244.0	3,901,812	938,497,235	240.53	58.36	58.31	58.36	56.82	58.84	16,179,802	58.004	2.98%
2023-09-28	0	235.0	234.8	235.0	234.2	239.2	4,271,746	1,007,113,823	235.76	56.67	56.62	56.67	56.48	57.68	17,713,822	56.855	-1.01%
2023-09-27	0	237.4	237.4	237.6	236.4	241.8	5,321,547	1,268,493,589	238.37	57.25	57.25	57.30	57.01	58.31	22,067,074	57.484	-0.75%
2023-09-26	0	239.2	238.8	239.2	236.6	248.0	9,497,333	2,274,982,445	239.54	57.68	57.59	57.68	57.06	59.81	39,382,975	57.766	-3.47%
2023-09-25	0	247.8	247.6	247.8	247.8	253.0	5,378,704	1,341,926,125	249.49	59.76	59.71	59.76	59.76	61.01	22,304,089	60.165	-0.16%
2023-09-22	0	248.2	248.2	248.4	238.2	248.8	5,877,679	1,441,827,750	245.31	59.85	59.85	59.90	57.44	60.00	24,373,209	59.156	3.24%
2023-09-21	0	240.4	240.0	240.4	237.4	244.0	5,955,312	1,429,340,826	240.01	57.97	57.88	57.97	57.25	58.84	24,695,133	57.879	-1.64%
2023-09-20	0	244.4	244.4	244.6	243.2	246.4	3,021,926	739,765,889	244.80	58.94	58.94	58.99	58.65	59.42	12,531,143	59.034	-0.89%
2023-09-19	0	246.6	246.6	246.8	243.0	247.0	3,089,650	756,869,146	244.97	59.47	59.47	59.52	58.60	59.56	12,811,977	59.075	-0.16%
2023-09-18	0	247.0	246.8	247.0	246.4	253.4	4,972,384	1,239,464,599	249.27	59.56	59.52	59.56	59.42	61.11	20,619,186	60.112	-0.16%
2023-09-15	0	247.4	247.2	247.4	241.6	249.8	6,866,133	1,695,635,695	246.96	59.66	59.61	59.66	58.26	60.24	28,472,071	59.554	1.06%
2023-09-14	0	244.8	244.6	244.8	238.4	247.8	8,217,191	2,005,425,133	244.05	59.03	58.99	59.03	57.49	59.76	34,074,558	58.854	-1.21%
2023-09-13	0	247.8	247.8	248.0	246.4	258.0	7,899,959	1,983,057,689	251.02	59.76	59.76	59.81	59.42	62.22	32,759,080	60.535	-2.75%
2023-09-12	0	254.8	254.6	254.8	247.2	257.6	9,590,134	2,435,883,582	254.00	61.45	61.40	61.45	59.61	62.12	39,767,797	61.253	2.82%
2023-09-11	0	247.8	247.8	248.0	239.4	249.8	6,144,832	1,502,862,884	244.57	59.76	59.76	59.81	57.73	60.24	25,481,023	58.980	0.24%
2023-09-07	0	247.2	247.2	247.4	247.0	249.4	3,266,827	810,349,289	248.05	59.61	59.61	59.66	59.56	60.14	13,546,684	59.819	-0.80%
2023-09-06	0	249.2	249.2	249.6	248.0	251.4	4,467,113	1,115,716,520	249.76	60.10	60.10	60.19	59.81	60.63	18,523,958	60.231	0.65%
2023-09-05	0	247.6	247.2	247.6	246.2	253.4	5,743,579	1,424,664,040	248.04	59.71	59.61	59.71	59.37	61.11	23,817,131	59.817	-2.29%
2023-09-04	0	253.4	253.2	253.4	247.8	254.6	10,803,058	2,724,785,291	252.22	61.11	61.06	61.11	59.76	61.40	44,797,478	60.825	3.09%
2023-08-31	0	245.8	245.6	245.8	244.4	250.2	11,622,913	2,868,987,722	246.84	59.28	59.23	59.28	58.94	60.34	48,197,204	59.526	0.41%
2023-08-30	0	244.8	244.8	245.0	243.0	248.6	13,776,851	3,392,668,228	246.26	59.03	59.03	59.08	58.60	59.95	57,129,025	59.386	2.94%
2023-08-29	0	237.8	237.6	237.8	228.0	240.0	13,031,287	3,077,430,031	236.16	57.35	57.30	57.35	54.98	57.88	54,037,365	56.950	5.60%
2023-08-28	0	225.2	225.0	225.2	224.0	236.0	7,540,685	1,721,047,554	228.23	54.31	54.26	54.31	54.02	56.91	31,269,264	55.040	0.72%
2023-08-25	0	223.6	223.6	223.8	222.4	225.8	4,789,523	1,073,078,521	224.05	53.92	53.92	53.97	53.63	54.45	19,860,909	54.030	-0.97%
2023-08-24	0	225.8	225.6	225.8	220.8	228.8	6,887,058	1,549,598,416	225.00	54.45	54.40	54.45	53.25	55.18	28,558,842	54.260	2.54%
2023-08-23	0	220.2	220.2	220.4	216.4	222.2	6,202,754	1,362,071,129	219.59	53.10	53.10	53.15	52.19	53.58	25,721,211	52.955	-0.27%
2023-08-22	0	220.8	220.8	221.0	214.6	222.4	8,536,582	1,870,511,021	219.12	53.25	53.25	53.29	51.75	53.63	35,398,990	52.841	1.01%
2023-08-21	0	218.6	218.4	218.6	217.2	223.6	9,384,447	2,060,907,481	219.61	52.72	52.67	52.72	52.38	53.92	38,914,866	52.959	-2.93%
2023-08-18	0	225.2	225.2	225.4	224.6	233.4	9,091,096	2,067,777,730	227.45	54.31	54.31	54.36	54.16	56.29	37,698,416	54.851	-3.76%
2023-08-17	0	234.0	233.8	234.0	222.4	236.6	9,747,126	2,250,396,948	230.88	56.43	56.38	56.43	53.63	57.06	40,418,802	55.677	1.56%
2023-08-16	0	230.4	230.4	230.6	229.0	232.4	8,964,982	2,063,604,220	230.18	55.56	55.56	55.61	55.22	56.04	37,175,454	55.510	-2.12%
2023-08-15	0	235.4	235.2	235.4	229.4	236.4	8,781,549	2,050,564,712	233.51	56.77	56.72	56.77	55.32	57.01	36,414,804	56.311	-1.34%
2023-08-14	0	238.6	238.4	238.8	232.2	250.4	18,900,002	4,479,814,749	237.03	57.54	57.49	57.59	56.00	60.38	78,373,403	57.160	-6.21%
2023-08-11	0	254.4	254.4	254.8	253.6	259.0	5,295,889	1,351,755,480	255.25	61.35	61.35	61.45	61.16	62.46	21,960,677	61.553	-1.93%
2023-08-10	0	259.4	259.2	259.4	256.6	260.8	2,926,309	756,258,089	258.43	62.56	62.51	62.56	61.88	62.89	12,134,644	62.322	0.15%
2023-08-09	0	259.0	259.0	259.2	252.0	259.0	6,899,338	1,766,235,075	256.00	62.46	62.46	62.51	60.77	62.46	28,609,764	61.735	-0.23%
2023-08-08	0	259.6	259.4	259.6	258.4	268.2	7,712,784	2,016,980,987	261.51	62.60	62.56	62.60	62.31	64.68	31,982,913	63.064	-3.92%
2023-08-07	0	270.2	270.2	270.4	266.2	271.4	5,229,263	1,407,434,969	269.15	65.16	65.16	65.21	64.20	65.45	21,684,396	64.905	0.75%
2023-08-04	0	268.2	268.2	268.4	267.4	272.6	4,003,923	1,077,147,804	269.02	64.68	64.68	64.73	64.48	65.74	16,603,229	64.876	-0.59%
2023-08-03	0	269.8	269.6	269.8	268.0	273.8	4,670,988	1,263,546,464	270.51	65.06	65.01	65.06	64.63	66.03	19,369,375	65.234	0.30%
2023-08-02	0	269.0	269.0	269.2	268.2	279.6	6,548,164	1,781,559,076	272.07	64.87	64.87	64.92	64.68	67.43	27,153,537	65.611	-2.11%
2023-08-01	0	274.8	274.8	275.0	273.8	280.6	5,990,075	1,656,705,302	276.58	66.27	66.27	66.32	66.03	67.67	24,839,286	66.697	-0.29%
2023-07-31	0	275.6	275.6	275.8	274.2	279.4	10,106,450	2,796,973,990	276.75	66.46	66.46	66.51	66.12	67.38	41,908,825	66.739	1.62%
2023-07-28	0	271.2	271.0	271.2	263.4	272.0	9,602,569	2,584,353,368	269.13	65.40	65.35	65.40	63.52	65.59	39,819,361	64.902	1.80%
2023-07-27	0	266.4	266.4	266.6	265.6	270.0	9,063,786	2,427,267,746	267.80	64.24	64.24	64.29	64.05	65.11	37,585,168	64.580	0.23%
2023-07-26	0	265.8	265.4	265.8	262.0	266.2	4,481,124	1,184,915,329	264.42	64.10	64.00	64.10	63.18	64.20	18,582,058	63.767	-0.15%
2023-07-25	0	266.2	266.0	266.2	264.2	269.4	9,002,121	2,402,846,213	266.92	64.20	64.15	64.20	63.71	64.97	37,329,459	64.369	2.23%
2023-07-24	0	260.4	260.2	260.4	258.4	267.0	5,160,079	1,352,502,814	262.11	62.80	62.75	62.80	62.31	64.39	21,397,508	63.208	-2.47%
2023-07-21	0	267.0	266.8	267.0	262.4	267.8	7,040,946	1,872,541,736	265.95	64.39	64.34	64.39	63.28	64.58	29,196,976	64.135	0.07%
2023-07-20	0	266.8	266.2	266.8	265.0	269.4	8,071,924	2,156,641,924	267.18	64.34	64.20	64.34	63.91	64.97	33,472,174	64.431	0.60%
2023-07-19	0	265.2	265.2	265.4	261.2	266.2	5,563,495	1,469,327,231	264.10	63.95	63.95	64.00	62.99	64.20	23,070,370	63.689	0.08%
2023-07-18	0	265.0	264.6	265.0	259.2	268.6	7,140,463	1,886,197,134	264.16	63.91	63.81	63.91	62.51	64.77	29,609,647	63.702	0.91%
2023-07-14	0	262.6	262.4	262.6	259.4	264.6	3,984,357	1,042,500,578	261.65	63.33	63.28	63.33	62.56	63.81	16,522,094	63.097	-0.53%
2023-07-13	0	264.0	263.8	264.0	258.4	265.4	4,964,442	1,302,515,827	262.37	63.66	63.62	63.66	62.31	64.00	20,586,252	63.271	1.07%
2023-07-12	0	261.2	261.0	261.2	260.2	267.8	5,086,582	1,341,235,196	263.68	62.99	62.94	62.99	62.75	64.58	21,092,735	63.588	-1.06%
2023-07-11	0	264.0	263.4	264.0	258.0	265.0	5,526,401	1,449,509,809	262.29	63.66	63.52	63.66	62.22	63.91	22,916,551	63.252	2.80%
2023-07-10	0	256.8	256.0	256.8	253.0	260.6	6,686,630	1,711,984,985	256.03	61.93	61.74	61.93	61.01	62.84	27,727,719	61.743	0.86%
2023-07-07	0	254.6	254.4	254.6	254.0	261.6	5,605,213	1,434,958,181	256.00	61.40	61.35	61.40	61.25	63.09	23,243,364	61.736	-2.97%
2023-07-06	0	262.4	262.2	262.4	260.6	267.0	6,811,367	1,791,652,234	263.04	63.28	63.23	63.28	62.84	64.39	28,244,971	63.433	0.08%
2023-07-05	0	262.2	262.0	262.2	259.4	267.0	4,509,185	1,180,545,801	261.81	63.23	63.18	63.23	62.56	64.39	18,698,420	63.136	-0.98%
2023-07-04	0	264.8	264.6	264.8	258.6	265.8	3,927,277	1,035,085,190	263.56	63.86	63.81	63.86	62.36	64.10	16,285,398	63.559	1.38%
2023-07-03	0	261.2	261.2	261.4	250.2	262.6	6,896,204	1,780,392,184	258.17	62.99	62.99	63.04	60.34	63.33	28,596,768	62.259	4.48%
2023-06-30	0	250.0	249.8	250.0	246.0	252.8	4,277,341	1,069,219,368	249.97	60.29	60.24	60.29	59.32	60.96	17,737,023	60.282	0.89%
2023-06-29	0	247.8	247.8	248.0	246.0	254.0	4,217,649	1,049,169,699	248.76	59.76	59.76	59.81	59.32	61.25	17,489,496	59.989	-1.74%
2023-06-28	0	252.2	252.0	252.2	249.2	254.2	3,561,289	896,036,859	251.60	60.82	60.77	60.82	60.10	61.30	14,767,741	60.675	-0.16%
2023-06-27	0	252.6	252.4	252.6	249.4	255.0	4,851,604	1,222,067,638	251.89	60.92	60.87	60.92	60.14	61.49	20,118,343	60.744	-0.79%
2023-06-26	0	254.6	254.6	254.8	252.4	261.2	4,246,607	1,086,215,052	255.78	61.40	61.40	61.45	60.87	62.99	17,609,577	61.683	-0.55%
2023-06-23	0	256.0	256.0	256.2	254.2	263.6	4,360,570	1,121,689,544	257.23	61.74	61.74	61.78	61.30	63.57	18,082,152	62.033	-3.25%
2023-06-21	0	264.6	264.0	264.6	258.2	267.0	6,125,325	1,612,151,844	263.19	63.81	63.66	63.81	62.27	64.39	25,400,133	63.470	0.61%
2023-06-20	0	263.0	262.8	263.0	259.8	267.0	5,281,383	1,384,826,877	262.21	63.42	63.38	63.42	62.65	64.39	21,900,525	63.233	-1.42%
2023-06-19	0	266.8	266.8	267.0	265.2	271.4	4,499,847	1,203,895,486	267.54	64.34	64.34	64.39	63.95	65.45	18,659,698	64.518	-0.22%
2023-06-16	0	267.4	267.4	267.6	266.8	272.8	7,789,665	2,092,173,650	268.58	64.48	64.48	64.53	64.34	65.79	32,301,719	64.770	-0.45%
2023-06-15	0	268.6	268.2	268.6	260.0	270.2	12,097,050	3,230,307,206	267.03	64.77	64.68	64.77	62.70	65.16	50,163,327	64.396	3.79%
2023-06-14	0	258.8	258.6	258.8	256.0	261.6	6,739,025	1,745,855,994	259.07	62.41	62.36	62.41	61.74	63.09	27,944,988	62.475	0.39%
2023-06-13	0	257.8	257.4	257.8	252.4	258.4	6,361,570	1,630,053,379	256.23	62.17	62.07	62.17	60.87	62.31	26,379,780	61.792	1.36%
2023-06-12	0	255.6	255.4	255.6	251.2	256.6	6,615,013	1,686,060,239	254.88	61.33	61.29	61.33	60.28	61.57	27,566,654	61.163	1.75%
2023-06-09	0	251.2	251.0	251.2	247.6	252.8	5,701,699	1,427,954,165	250.44	60.28	60.23	60.28	59.42	60.66	23,760,613	60.098	1.37%
2023-06-08	0	247.8	247.6	247.8	245.2	251.6	5,128,090	1,270,111,170	247.68	59.46	59.42	59.46	58.84	60.38	21,370,220	59.434	-1.98%
2023-06-07	0	252.8	252.6	252.8	247.4	255.0	5,903,835	1,480,784,302	250.82	60.66	60.61	60.66	59.37	61.19	24,602,972	60.187	0.32%
2023-06-06	0	252.0	251.6	252.0	246.2	254.4	7,211,509	1,814,854,067	251.66	60.47	60.38	60.47	59.08	61.05	30,052,424	60.390	1.53%
2023-06-05	0	248.2	248.0	248.2	241.0	248.4	5,984,083	1,467,244,272	245.19	59.56	59.51	59.56	57.83	59.61	24,937,388	58.837	1.31%
2023-06-02	0	245.0	244.8	245.0	237.8	246.2	7,991,862	1,939,449,463	242.68	58.79	58.74	58.79	57.06	59.08	33,304,379	58.234	4.52%
2023-06-01	0	234.4	234.2	234.4	232.2	238.8	8,208,889	1,934,329,030	235.64	56.25	56.20	56.25	55.72	57.30	34,208,792	56.545	-0.85%
2023-05-31	0	236.4	235.2	236.4	230.2	236.4	18,956,333	4,460,030,845	235.28	56.73	56.44	56.73	55.24	56.73	78,996,471	56.459	0.68%
2023-05-30	0	234.8	234.6	234.8	231.0	239.0	6,913,996	1,619,616,235	234.25	56.34	56.30	56.34	55.43	57.35	28,812,602	56.212	2.18%
2023-05-29	0	229.8	229.6	229.8	225.0	236.6	9,096,406	2,089,430,147	229.70	55.14	55.10	55.14	53.99	56.78	37,907,330	55.119	-2.05%
2023-05-25	0	234.6	234.6	234.8	232.4	247.8	9,183,974	2,197,532,551	239.28	56.30	56.30	56.34	55.77	59.46	38,272,251	57.418	-5.40%
2023-05-24	0	248.0	248.0	248.2	246.2	250.2	3,728,514	925,444,521	248.21	59.51	59.51	59.56	59.08	60.04	15,537,786	59.561	-0.80%
2023-05-23	0	250.0	249.8	250.0	248.2	254.6	4,532,666	1,139,092,239	251.31	59.99	59.94	59.99	59.56	61.09	18,888,918	60.305	-0.87%
2023-05-22	0	252.2	252.0	252.2	245.2	254.0	10,537,451	2,641,440,418	250.67	60.52	60.47	60.52	58.84	60.95	43,912,577	60.152	3.36%
2023-05-19	0	244.0	243.8	244.0	238.0	244.6	4,146,688	1,007,932,642	243.07	58.55	58.50	58.55	57.11	58.70	17,280,437	58.328	0.08%
2023-05-18	0	243.8	243.2	243.8	241.6	247.2	7,072,007	1,726,079,844	244.07	58.50	58.36	58.50	57.98	59.32	29,471,079	58.569	1.75%
2023-05-17	0	239.6	239.6	239.8	237.4	244.8	5,049,184	1,218,897,783	241.40	57.50	57.50	57.54	56.97	58.74	21,041,396	57.929	-1.88%
2023-05-16	0	244.2	244.0	244.2	242.8	247.8	2,696,433	660,774,879	245.06	58.60	58.55	58.60	58.26	59.46	11,236,809	58.804	-0.49%
2023-05-15	0	245.4	245.2	245.4	237.8	247.0	4,084,482	992,569,441	243.01	58.89	58.84	58.89	57.06	59.27	17,021,207	58.314	0.90%
2023-05-12	0	243.2	243.0	243.2	241.6	249.6	4,576,326	1,119,181,971	244.56	58.36	58.31	58.36	57.98	59.90	19,070,862	58.685	-1.22%
2023-05-11	0	246.2	246.0	246.2	244.4	251.2	7,209,003	1,782,210,825	247.22	59.08	59.03	59.08	58.65	60.28	30,041,981	59.324	1.15%
2023-05-10	0	243.4	243.2	243.4	234.8	247.0	8,505,789	2,069,743,940	243.33	58.41	58.36	58.41	56.34	59.27	35,446,060	58.391	2.44%
2023-05-09	0	237.6	237.6	237.8	236.4	241.0	5,336,107	1,271,808,698	238.34	57.02	57.02	57.06	56.73	57.83	22,237,087	57.193	-1.00%
2023-05-08	0	240.0	239.6	240.0	237.0	241.6	5,597,719	1,343,272,918	239.97	57.59	57.50	57.59	56.87	57.98	23,327,299	57.584	2.13%
2023-05-05	0	235.0	234.8	235.0	232.6	237.4	3,518,930	826,137,832	234.77	56.39	56.34	56.39	55.82	56.97	14,664,390	56.336	0.34%
2023-05-04	0	234.2	234.2	234.4	233.0	237.8	4,515,624	1,062,323,505	235.26	56.20	56.20	56.25	55.91	57.06	18,817,899	56.453	0.95%
2023-05-03	0	232.0	232.0	232.2	227.0	232.6	3,734,507	857,808,787	229.70	55.67	55.67	55.72	54.47	55.82	15,562,761	55.119	0.09%
2023-05-02	0	231.8	231.6	231.8	230.0	240.8	5,100,435	1,188,505,031	233.02	55.62	55.58	55.62	55.19	57.78	21,254,974	55.917	-1.78%
2023-04-28	0	236.0	235.8	236.0	234.2	241.6	11,391,923	2,706,208,184	237.55	56.63	56.58	56.63	56.20	57.98	47,473,407	57.005	0.00%
2023-04-27	0	236.0	235.8	236.0	231.8	238.4	10,485,921	2,469,443,308	235.50	56.63	56.58	56.63	55.62	57.21	43,697,837	56.512	1.37%
2023-04-26	0	232.8	232.6	232.8	220.6	233.0	6,993,062	1,605,377,901	229.57	55.86	55.82	55.86	52.94	55.91	29,142,093	55.088	4.39%
2023-04-25	0	223.0	222.8	223.0	221.0	230.8	6,870,321	1,531,904,669	222.97	53.51	53.46	53.51	53.03	55.38	28,630,596	53.506	-2.96%
2023-04-24	0	229.8	229.8	230.0	221.8	233.6	7,415,727	1,696,821,175	228.81	55.14	55.14	55.19	53.22	56.06	30,903,459	54.907	3.61%
2023-04-21	0	221.8	221.4	221.8	219.4	227.6	6,242,591	1,395,213,292	223.50	53.22	53.13	53.22	52.65	54.62	26,014,665	53.632	-2.55%
2023-04-20	0	227.6	227.6	227.8	225.2	229.0	5,424,053	1,232,022,777	227.14	54.62	54.62	54.66	54.04	54.95	22,603,583	54.506	-0.87%
2023-04-19	0	229.6	229.4	229.6	226.0	231.4	5,689,171	1,305,136,289	229.41	55.10	55.05	55.10	54.23	55.53	23,708,406	55.050	0.00%
2023-04-18	0	229.6	229.2	229.6	228.4	233.4	5,333,203	1,229,587,787	230.55	55.10	55.00	55.10	54.81	56.01	22,224,985	55.325	-0.95%
2023-04-17	0	231.8	231.4	231.8	224.6	233.4	7,675,624	1,764,661,716	229.90	55.62	55.53	55.62	53.90	56.01	31,986,524	55.169	2.20%
2023-04-14	0	226.8	226.6	226.8	223.2	229.6	4,051,070	917,300,118	226.43	54.42	54.38	54.42	53.56	55.10	16,881,969	54.336	2.07%
2023-04-13	0	222.2	221.8	222.2	216.0	222.6	4,745,633	1,042,919,511	219.76	53.32	53.22	53.32	51.83	53.42	19,776,412	52.736	-0.18%
2023-04-12	0	222.6	222.4	222.6	220.6	229.0	5,103,822	1,139,227,607	223.21	53.42	53.37	53.42	52.94	54.95	21,269,089	53.563	-2.28%
2023-04-11	0	227.8	227.8	228.0	225.4	231.6	5,397,009	1,230,882,445	228.07	54.66	54.66	54.71	54.09	55.58	22,490,883	54.728	0.18%
2023-04-06	0	227.4	227.2	227.4	220.4	227.6	5,083,251	1,140,206,195	224.31	54.57	54.52	54.57	52.89	54.62	21,183,363	53.826	0.09%
2023-04-04	0	227.2	227.0	227.2	225.0	232.4	6,254,973	1,421,657,876	227.28	54.52	54.47	54.52	53.99	55.77	26,066,265	54.540	-1.82%
2023-04-03	0	231.4	231.2	231.4	227.6	233.6	6,394,745	1,477,748,485	231.09	55.53	55.48	55.53	54.62	56.06	26,648,735	55.453	0.70%
2023-03-31	0	229.8	229.6	229.8	227.6	234.0	14,665,541	3,376,180,282	230.21	55.14	55.10	55.14	54.62	56.15	61,115,511	55.243	2.04%
2023-03-30	0	225.2	225.0	225.2	220.2	226.4	13,223,117	2,955,143,115	223.48	54.04	53.99	54.04	52.84	54.33	55,104,517	53.628	3.30%
2023-03-29	0	218.0	218.0	218.2	215.2	219.6	10,726,594	2,333,863,031	217.58	52.31	52.31	52.36	51.64	52.70	44,700,791	52.211	3.12%
2023-03-28	0	211.4	211.2	211.4	207.2	212.8	5,960,528	1,254,606,895	210.49	50.73	50.68	50.73	49.72	51.06	24,839,228	50.509	1.63%
2023-03-27	0	208.0	207.8	208.0	206.4	212.0	3,821,629	797,976,402	208.81	49.91	49.86	49.91	49.53	50.87	15,925,823	50.106	-1.52%
2023-03-24	0	211.2	211.2	211.4	209.0	215.0	3,815,145	807,843,037	211.75	50.68	50.68	50.73	50.15	51.59	15,898,802	50.812	0.09%
2023-03-23	0	211.0	210.8	211.0	205.2	211.8	5,874,688	1,231,432,288	209.62	50.63	50.58	50.63	49.24	50.82	24,481,508	50.301	2.33%
2023-03-22	0	206.2	206.0	206.2	203.4	213.2	10,153,873	2,115,283,751	208.32	49.48	49.43	49.48	48.81	51.16	42,314,098	49.990	2.08%
2023-03-21	0	202.0	201.8	202.0	196.2	202.8	4,773,437	953,615,753	199.78	48.47	48.42	48.47	47.08	48.66	19,892,280	47.939	1.46%
2023-03-20	0	199.1	199.1	199.2	197.0	204.0	4,851,190	970,351,332	200.02	47.78	47.78	47.80	47.27	48.95	20,216,299	47.998	-2.88%
2023-03-17	0	205.0	204.8	205.0	201.6	206.6	12,030,823	2,460,845,879	204.55	49.19	49.14	49.19	48.38	49.58	50,135,886	49.084	2.50%
2023-03-16	0	200.0	199.6	200.0	195.9	200.8	5,227,343	1,041,615,678	199.26	47.99	47.90	47.99	47.01	48.18	21,783,836	47.816	0.00%
2023-03-15	0	200.0	200.0	200.2	196.4	202.8	7,995,189	1,596,496,661	199.68	47.99	47.99	48.04	47.13	48.66	33,318,243	47.917	2.15%
2023-03-14	0	195.8	195.7	195.8	190.5	202.8	11,288,419	2,200,305,503	194.92	46.99	46.96	46.99	45.71	48.66	47,042,076	46.773	-2.10%
2023-03-13	0	200.0	199.9	200.0	195.3	201.8	12,816,240	2,550,466,923	199.00	47.99	47.97	47.99	46.87	48.42	53,408,944	47.754	-0.60%
2023-03-10	0	201.2	201.0	201.2	199.2	215.4	24,640,410	4,991,099,736	202.56	48.28	48.23	48.28	47.80	51.69	102,683,648	48.607	-8.13%
2023-03-09	0	219.0	219.0	219.2	217.8	225.6	6,209,355	1,373,833,627	221.25	52.55	52.55	52.60	52.26	54.14	25,876,161	53.093	0.74%
2023-03-08	0	217.4	217.2	217.4	214.8	221.6	6,521,416	1,418,666,342	217.54	52.17	52.12	52.17	51.54	53.18	27,176,609	52.202	-2.86%
2023-03-07	0	223.8	223.8	224.0	222.8	230.4	5,129,208	1,160,363,037	226.23	53.70	53.70	53.75	53.46	55.29	21,374,879	54.286	-1.32%
2023-03-06	0	226.8	226.6	226.8	219.2	227.4	4,503,466	1,009,902,034	224.25	54.42	54.38	54.42	52.60	54.57	18,767,233	53.812	0.71%
2023-03-03	0	225.2	225.0	225.2	222.2	226.6	4,006,547	900,747,937	224.82	54.04	53.99	54.04	53.32	54.38	16,696,429	53.949	0.90%
2023-03-02	0	223.2	223.0	223.2	221.0	225.8	4,973,795	1,109,599,534	223.09	53.56	53.51	53.56	53.03	54.18	20,727,229	53.533	-0.53%
2023-03-01	0	224.4	224.2	224.4	212.6	225.4	9,765,401	2,150,024,121	220.17	53.85	53.80	53.85	51.02	54.09	40,695,224	52.832	6.25%
2023-02-28	0	211.2	211.2	211.4	208.6	215.6	8,594,335	1,815,684,093	211.27	50.68	50.68	50.73	50.06	51.74	35,815,056	50.696	-1.95%
2023-02-27	0	215.4	215.2	215.4	211.2	219.8	10,568,545	2,271,519,434	214.93	51.69	51.64	51.69	50.68	52.74	44,042,155	51.576	-3.41%
2023-02-24	0	223.0	222.8	223.0	222.2	225.0	4,823,359	1,078,887,768	223.68	53.51	53.46	53.51	53.32	53.99	20,100,319	53.675	-0.89%
2023-02-23	0	225.0	225.0	225.2	222.0	227.4	5,316,782	1,193,347,736	224.45	53.99	53.99	54.04	53.27	54.57	22,156,554	53.860	0.09%
2023-02-22	0	224.8	224.8	225.0	222.0	226.6	5,603,662	1,258,190,395	224.53	53.94	53.94	53.99	53.27	54.38	23,352,065	53.879	-1.32%
2023-02-21	0	227.8	227.6	227.8	224.8	233.0	5,147,027	1,174,309,515	228.15	54.66	54.62	54.66	53.94	55.91	21,449,136	54.749	-0.52%
2023-02-20	0	229.0	229.0	229.2	222.2	229.8	7,962,632	1,799,593,180	226.00	54.95	54.95	55.00	53.32	55.14	33,182,569	54.233	-0.26%
2023-02-17	0	229.6	229.4	229.6	227.4	236.0	5,931,809	1,367,779,366	230.58	55.10	55.05	55.10	54.57	56.63	24,719,548	55.332	-2.38%
2023-02-16	0	235.2	235.0	235.2	232.6	241.0	7,236,003	1,712,791,211	236.70	56.44	56.39	56.44	55.82	57.83	30,154,498	56.801	-0.42%
2023-02-15	0	236.2	236.2	236.4	233.6	241.6	5,015,781	1,185,514,586	236.36	56.68	56.68	56.73	56.06	57.98	20,902,197	56.717	-1.01%
2023-02-14	0	238.6	238.4	238.6	237.0	243.2	4,888,837	1,166,288,346	238.56	57.26	57.21	57.26	56.87	58.36	20,373,185	57.246	-1.00%
2023-02-13	0	241.0	240.8	241.0	232.4	243.6	5,681,769	1,365,757,061	240.38	57.83	57.78	57.83	55.77	58.46	23,677,559	57.681	0.17%
2023-02-10	0	240.6	240.4	240.6	239.0	249.8	7,394,780	1,789,323,379	241.97	57.74	57.69	57.74	57.35	59.94	30,816,167	58.064	-3.53%
2023-02-09	0	249.4	249.2	249.4	240.0	249.6	6,335,739	1,566,195,407	247.20	59.85	59.80	59.85	57.59	59.90	26,402,840	59.319	3.06%
2023-02-08	0	242.0	241.8	242.0	237.6	245.0	6,731,888	1,624,066,147	241.25	58.07	58.02	58.07	57.02	58.79	28,053,706	57.891	-1.39%
2023-02-07	0	245.4	245.2	245.4	243.6	249.0	5,515,754	1,357,254,770	246.07	58.89	58.84	58.89	58.46	59.75	22,985,727	59.048	-0.16%
2023-02-06	0	245.8	245.8	246.0	243.4	252.6	8,057,160	1,981,360,458	245.91	58.98	58.98	59.03	58.41	60.61	33,576,494	59.010	-3.53%
2023-02-03	0	254.8	254.6	254.8	252.8	260.0	8,341,585	2,131,023,309	255.47	61.14	61.09	61.14	60.66	62.39	34,761,775	61.304	-2.75%
2023-02-02	0	262.0	261.8	262.0	259.6	268.0	13,395,081	3,519,771,738	262.77	62.87	62.82	62.87	62.29	64.31	55,821,140	63.054	0.77%
2023-02-01	0	260.0	259.8	260.0	247.0	262.0	16,829,471	4,331,999,154	257.41	62.39	62.34	62.39	59.27	62.87	70,133,228	61.768	6.12%
2023-01-31	0	245.0	244.8	245.0	241.6	251.0	12,856,930	3,162,211,407	245.95	58.79	58.74	58.79	57.98	60.23	53,578,511	59.020	2.25%
2023-01-30	0	239.6	239.6	239.8	238.6	250.6	13,329,098	3,254,614,818	244.17	57.50	57.50	57.54	57.26	60.14	55,546,170	58.593	-2.68%
2023-01-27	0	246.2	246.0	246.2	239.2	248.6	10,288,429	2,518,304,011	244.77	59.08	59.03	59.08	57.40	59.66	42,874,831	58.736	2.58%
2023-01-26	0	240.0	239.8	240.0	232.0	242.4	11,945,803	2,856,727,153	239.14	57.59	57.54	57.59	55.67	58.17	49,781,584	57.385	6.01%
2023-01-20	0	226.4	226.2	226.4	224.2	232.0	6,094,738	1,380,964,791	226.58	54.33	54.28	54.33	53.80	55.67	25,398,519	54.372	-0.09%
2023-01-19	0	226.6	226.6	226.8	221.4	229.0	8,230,048	1,862,696,558	226.33	54.38	54.38	54.42	53.13	54.95	34,296,968	54.311	2.26%
2023-01-18	0	221.6	221.4	221.6	217.4	225.0	6,616,555	1,467,212,838	221.75	53.18	53.13	53.18	52.17	53.99	27,573,080	53.212	0.09%
2023-01-17	0	221.4	221.2	221.4	218.8	226.0	6,095,967	1,351,743,941	221.74	53.13	53.08	53.13	52.50	54.23	25,403,641	53.211	-2.38%
2023-01-16	0	226.8	226.0	226.8	222.8	231.4	8,322,738	1,883,290,935	226.28	54.42	54.23	54.42	53.46	55.53	34,683,234	54.300	-1.65%
2023-01-13	0	230.6	230.4	230.6	225.6	233.2	7,324,095	1,678,431,084	229.17	55.34	55.29	55.34	54.14	55.96	30,521,602	54.992	0.96%
2023-01-12	0	228.4	228.2	228.4	219.0	236.8	18,237,408	4,182,864,956	229.36	54.81	54.76	54.81	52.55	56.82	76,000,504	55.037	5.25%
2023-01-11	0	217.0	217.0	217.2	204.8	218.8	14,085,660	3,012,212,132	213.85	52.07	52.07	52.12	49.14	52.50	58,698,981	51.316	4.73%
2023-01-10	0	207.2	207.2	207.4	195.0	208.8	13,353,508	2,712,252,341	203.11	49.72	49.72	49.77	46.79	50.10	55,647,894	48.740	2.88%
2023-01-09	0	201.4	201.2	201.4	201.0	206.0	8,181,913	1,659,267,263	202.80	48.33	48.28	48.33	48.23	49.43	34,096,376	48.664	-0.49%
2023-01-06	0	202.4	202.4	202.6	201.6	210.4	12,094,839	2,493,482,843	206.16	48.57	48.57	48.62	48.38	50.49	50,402,659	49.471	-2.60%
2023-01-05	0	207.8	207.6	207.8	205.4	211.4	8,512,898	1,771,265,211	208.07	49.86	49.82	49.86	49.29	50.73	35,475,685	49.929	2.36%
2023-01-04	0	203.0	202.8	203.0	198.4	203.4	6,466,994	1,302,237,641	201.37	48.71	48.66	48.71	47.61	48.81	26,949,817	48.321	0.69%
2023-01-03	0	201.6	201.4	201.6	187.0	203.0	9,741,477	1,933,693,772	198.50	48.38	48.33	48.38	44.87	48.71	40,595,526	47.633	4.67%
2022-12-30	0	192.6	192.6	192.7	192.3	195.8	3,853,610	746,999,996	193.84	46.22	46.22	46.24	46.15	46.99	16,059,097	46.516	0.84%
2022-12-29	0	191.0	190.9	191.1	189.0	193.9	5,444,329	1,040,966,343	191.20	45.83	45.81	45.86	45.35	46.53	22,688,079	45.882	-1.04%
2022-12-28	0	193.0	192.9	193.0	189.5	195.6	7,487,545	1,439,202,661	192.21	46.31	46.29	46.31	45.47	46.94	31,202,745	46.124	-0.57%
2022-12-23	0	194.1	194.0	194.1	191.3	198.4	8,290,828	1,606,603,429	193.78	46.58	46.55	46.58	45.91	47.61	34,550,256	46.500	-3.72%
2022-12-22	0	201.6	201.6	201.8	199.5	203.2	6,284,770	1,266,871,076	201.58	48.38	48.38	48.42	47.87	48.76	26,190,437	48.372	1.77%
2022-12-21	0	198.1	198.0	198.1	196.5	202.2	3,627,260	718,832,872	198.18	47.54	47.51	47.54	47.15	48.52	15,115,832	47.555	-1.74%
2022-12-20	0	201.6	201.4	201.6	197.3	202.0	4,767,448	952,941,281	199.88	48.38	48.33	48.38	47.34	48.47	19,867,322	47.965	-1.37%
2022-12-19	0	204.4	204.2	204.4	203.0	212.0	4,278,387	879,488,454	205.57	49.05	49.00	49.05	48.71	50.87	17,829,264	49.328	-1.73%
2022-12-16	0	208.0	207.6	208.0	203.6	211.8	6,001,583	1,248,242,088	207.99	49.91	49.82	49.91	48.86	50.82	25,010,316	49.909	0.58%
2022-12-15	0	206.8	206.8	207.0	201.2	209.0	6,726,346	1,379,111,982	205.03	49.62	49.62	49.67	48.28	50.15	28,030,611	49.200	-0.48%
2022-12-14	0	207.8	207.8	208.0	205.0	212.6	8,501,814	1,767,828,079	207.94	49.86	49.86	49.91	49.19	51.02	35,429,495	49.897	-1.24%
2022-12-13	0	210.4	210.4	210.6	210.0	215.8	6,225,215	1,325,508,543	212.93	50.49	50.49	50.54	50.39	51.78	25,942,255	51.095	-0.38%
2022-12-12	0	211.2	211.0	211.2	208.4	215.6	7,165,256	1,510,984,188	210.88	50.68	50.63	50.68	50.01	51.74	29,859,675	50.603	-1.77%
2022-12-09	0	215.0	214.8	215.0	212.2	218.2	14,050,283	3,023,622,974	215.20	51.59	51.54	51.59	50.92	52.36	58,551,555	51.640	1.03%
2022-12-08	0	212.8	212.6	212.8	202.2	214.8	12,922,691	2,710,194,379	209.72	51.06	51.02	51.06	48.52	51.54	53,852,556	50.326	6.29%
2022-12-07	0	200.2	200.0	200.2	199.0	213.4	25,535,016	5,292,604,988	207.27	48.04	47.99	48.04	47.75	51.21	106,411,728	49.737	0.25%
2022-12-06	0	199.7	199.3	199.7	191.0	202.8	11,604,670	2,310,837,104	199.13	47.92	47.82	47.92	45.83	48.66	48,359,985	47.784	1.89%
2022-12-05	0	196.0	195.9	196.0	192.9	201.0	14,025,571	2,753,371,126	196.31	47.03	47.01	47.03	46.29	48.23	58,448,573	47.108	2.40%
2022-12-02	0	191.4	191.1	191.4	189.5	193.9	7,721,333	1,475,327,790	191.07	45.93	45.86	45.93	45.47	46.53	32,177,007	45.850	-1.09%
2022-12-01	0	193.5	193.5	193.6	192.5	203.2	16,705,294	3,301,253,898	197.62	46.43	46.43	46.46	46.19	48.76	69,615,746	47.421	1.04%
2022-11-30	0	191.5	191.4	191.5	178.3	191.8	13,517,396	2,530,915,329	187.23	45.95	45.93	45.95	42.79	46.03	56,330,862	44.929	5.22%
2022-11-29	0	182.0	181.9	182.0	172.8	182.9	9,285,868	1,659,509,347	178.71	43.67	43.65	43.67	41.47	43.89	38,696,872	42.885	5.32%
2022-11-28	0	172.8	172.8	172.9	165.1	173.5	6,303,806	1,069,664,763	169.69	41.47	41.47	41.49	39.62	41.63	26,269,766	40.718	0.29%
2022-11-25	0	172.3	172.2	172.3	171.3	178.8	4,893,785	848,508,585	173.38	41.35	41.32	41.35	41.11	42.91	20,393,804	41.606	-2.82%
2022-11-24	0	177.3	177.3	177.4	174.2	178.9	3,829,797	676,530,582	176.65	42.55	42.55	42.57	41.80	42.93	15,959,861	42.390	1.31%
2022-11-23	0	175.0	174.9	175.0	173.2	178.2	8,116,172	1,420,165,336	174.98	41.99	41.97	41.99	41.56	42.76	33,822,414	41.989	-1.80%
2022-11-22	0	178.2	178.1	178.2	175.1	184.8	6,694,696	1,196,290,112	178.69	42.76	42.74	42.76	42.02	44.35	27,898,716	42.880	-3.36%
2022-11-21	0	184.4	184.4	184.5	179.1	184.5	4,722,109	862,240,565	182.60	44.25	44.25	44.27	42.98	44.27	19,678,381	43.817	-0.11%
2022-11-18	0	184.6	184.5	184.6	182.4	190.9	7,396,766	1,378,267,980	186.33	44.30	44.27	44.30	43.77	45.81	30,824,443	44.713	-1.28%
2022-11-17	0	187.0	186.8	187.0	182.9	190.0	9,645,556	1,790,066,912	185.58	44.87	44.83	44.87	43.89	45.59	40,195,795	44.534	-2.60%
2022-11-16	0	192.0	191.9	192.0	189.5	197.0	7,008,263	1,350,900,119	192.76	46.07	46.05	46.07	45.47	47.27	29,205,440	46.255	-1.79%
2022-11-15	0	195.5	195.5	195.6	187.8	197.0	13,440,936	2,617,053,545	194.71	46.91	46.91	46.94	45.07	47.27	56,012,231	46.723	2.62%
2022-11-14	0	190.5	190.5	190.6	189.7	201.0	11,338,586	2,195,211,084	193.61	45.71	45.71	45.74	45.52	48.23	47,251,137	46.458	-1.50%
2022-11-11	0	193.4	193.3	193.4	185.5	194.7	13,075,400	2,487,469,456	190.24	46.41	46.39	46.41	44.51	46.72	54,488,938	45.651	8.65%
2022-11-10	0	178.0	177.9	178.0	175.7	183.3	9,032,381	1,609,627,543	178.21	42.71	42.69	42.71	42.16	43.99	37,640,520	42.763	-4.81%
2022-11-09	0	187.0	186.8	187.0	182.7	196.9	10,057,248	1,881,800,708	187.11	44.87	44.83	44.87	43.84	47.25	41,911,434	44.899	-4.64%
2022-11-08	0	196.1	196.0	196.1	192.6	200.4	6,501,362	1,268,130,059	195.06	47.06	47.03	47.06	46.22	48.09	27,093,038	46.806	-1.21%
2022-11-07	0	198.5	198.5	198.6	188.1	201.2	14,759,844	2,891,967,922	195.93	47.63	47.63	47.66	45.14	48.28	61,508,499	47.017	0.76%
2022-11-04	0	197.0	197.0	197.1	187.2	205.4	19,146,512	3,783,113,738	197.59	47.27	47.27	47.30	44.92	49.29	79,789,001	47.414	5.12%
2022-11-03	0	187.4	187.4	187.5	184.6	191.2	7,228,485	1,362,580,858	188.50	44.97	44.97	44.99	44.30	45.88	30,123,168	45.234	-1.83%
2022-11-02	0	190.9	190.7	190.9	180.1	191.6	9,829,149	1,836,723,282	186.86	45.81	45.76	45.81	43.22	45.98	40,960,880	44.841	3.98%
2022-11-01	0	183.6	183.5	183.6	175.4	186.0	17,256,725	3,143,292,025	182.15	44.06	44.03	44.06	42.09	44.63	71,913,717	43.709	4.50%
2022-10-31	0	175.7	175.5	175.7	161.7	179.4	15,012,282	2,615,642,526	174.23	42.16	42.11	42.16	38.80	43.05	62,560,480	41.810	6.04%
2022-10-28	0	165.7	165.5	165.7	163.1	184.0	17,701,363	3,003,641,420	169.68	39.76	39.71	39.76	39.14	44.15	73,766,651	40.718	-9.85%
2022-10-27	0	183.8	183.7	183.8	182.5	193.8	9,916,958	1,864,027,529	187.96	44.11	44.08	44.11	43.79	46.51	41,326,805	45.105	-1.76%
2022-10-26	0	187.1	187.1	187.2	184.0	194.2	12,556,057	2,369,679,717	188.73	44.90	44.90	44.92	44.15	46.60	52,324,687	45.288	2.30%
2022-10-25	0	182.9	182.9	183.0	178.6	186.5	13,056,668	2,385,475,469	182.70	43.89	43.89	43.91	42.86	44.75	54,410,876	43.842	-1.40%
2022-10-24	0	185.5	185.5	185.6	182.4	193.4	14,692,612	2,739,289,321	186.44	44.51	44.51	44.54	43.77	46.41	61,228,324	44.739	-5.07%
2022-10-21	0	195.4	195.2	195.4	192.9	199.2	4,016,849	787,181,232	195.97	46.89	46.84	46.89	46.29	47.80	16,739,361	47.026	0.36%
2022-10-20	0	194.7	194.5	194.7	186.7	198.0	10,954,903	2,093,352,561	191.09	46.72	46.67	46.72	44.80	47.51	45,652,220	45.854	-1.86%
2022-10-19	0	198.4	198.4	198.5	196.1	205.4	7,779,561	1,558,067,736	200.28	47.61	47.61	47.63	47.06	49.29	32,419,660	48.059	-3.22%
2022-10-18	0	205.0	204.8	205.0	200.2	207.0	14,898,294	3,041,288,732	204.14	49.19	49.14	49.19	48.04	49.67	62,085,460	48.986	6.22%
2022-10-17	0	193.0	193.0	193.1	188.6	196.1	6,768,457	1,299,022,342	191.92	46.31	46.31	46.34	45.26	47.06	28,206,100	46.055	-0.97%
2022-10-14	0	194.9	194.9	195.0	193.1	199.5	6,729,738	1,323,844,516	196.72	46.77	46.77	46.79	46.34	47.87	28,044,746	47.205	1.78%
2022-10-13	0	191.5	191.5	191.6	191.5	199.2	5,773,197	1,124,034,392	194.70	45.95	45.95	45.98	45.95	47.80	24,058,566	46.721	-1.79%
2022-10-12	0	195.0	194.9	195.0	186.2	199.5	8,018,145	1,550,049,236	193.32	46.79	46.77	46.79	44.68	47.87	33,413,908	46.389	3.23%
2022-10-11	0	188.9	188.8	188.9	187.4	193.8	6,750,999	1,286,482,454	190.56	45.33	45.31	45.33	44.97	46.51	28,133,347	45.728	-0.47%
2022-10-10	0	189.8	189.7	189.8	186.1	193.6	7,024,923	1,332,921,362	189.74	45.55	45.52	45.55	44.66	46.46	29,274,867	45.531	-3.90%
2022-10-07	0	197.5	197.1	197.5	193.4	201.0	6,963,309	1,362,149,335	195.62	47.39	47.30	47.39	46.41	48.23	29,018,104	46.941	-3.66%
2022-10-06	0	205.0	205.0	205.2	201.4	209.6	4,256,106	869,496,799	204.29	49.19	49.19	49.24	48.33	50.30	17,736,413	49.023	-2.29%
2022-10-05	0	209.8	209.6	209.8	204.6	211.8	10,141,061	2,120,609,118	209.11	50.34	50.30	50.34	49.10	50.82	42,260,707	50.179	9.27%
2022-10-03	0	192.0	191.9	192.0	188.4	196.5	4,379,371	839,360,799	191.66	46.07	46.05	46.07	45.21	47.15	18,250,094	45.992	-1.23%
2022-09-30	0	194.4	194.4	194.5	188.8	198.9	8,942,352	1,728,430,556	193.29	46.65	46.65	46.67	45.31	47.73	37,265,343	46.382	-3.19%
2022-09-29	0	200.8	200.6	200.8	199.1	211.0	7,172,146	1,457,463,106	203.21	48.18	48.14	48.18	47.78	50.63	29,888,387	48.764	-2.05%
2022-09-28	0	205.0	204.8	205.0	203.2	212.6	7,076,064	1,460,771,373	206.44	49.19	49.14	49.19	48.76	51.02	29,487,986	49.538	-4.30%
2022-09-27	0	214.2	214.2	214.4	209.2	215.4	4,768,405	1,013,429,486	212.53	51.40	51.40	51.45	50.20	51.69	19,871,310	51.000	0.37%
2022-09-26	0	213.4	213.4	213.6	207.2	217.4	4,826,288	1,030,661,928	213.55	51.21	51.21	51.26	49.72	52.17	20,112,525	51.245	1.33%
2022-09-23	0	210.6	210.4	210.6	209.2	215.6	4,002,653	846,539,681	211.49	50.54	50.49	50.54	50.20	51.74	16,680,202	50.751	-2.05%
2022-09-22	0	215.0	214.8	215.0	206.8	215.4	5,713,337	1,216,024,534	212.84	51.59	51.54	51.59	49.62	51.69	23,809,112	51.074	-1.01%
2022-09-21	0	217.2	217.0	217.2	215.8	221.0	5,062,129	1,101,545,184	217.61	52.12	52.07	52.12	51.78	53.03	21,095,342	52.217	-2.16%
2022-09-20	0	222.0	222.0	222.2	218.8	224.8	6,690,692	1,489,208,690	222.58	53.27	53.27	53.32	52.50	53.94	27,882,031	53.411	2.87%
2022-09-19	0	215.8	215.6	215.8	214.4	219.8	4,258,667	921,196,007	216.31	51.78	51.74	51.78	51.45	52.74	17,747,086	51.907	0.28%
2022-09-16	0	215.2	215.2	215.4	212.2	218.0	4,582,009	987,053,889	215.42	51.64	51.64	51.69	50.92	52.31	19,094,544	51.693	-0.92%
2022-09-15	0	217.2	217.0	217.2	215.2	223.0	6,186,314	1,344,711,354	217.37	52.12	52.07	52.12	51.64	53.51	25,780,143	52.161	-1.27%
2022-09-14	0	220.0	219.8	220.0	217.0	224.8	6,537,806	1,439,829,214	220.23	52.79	52.74	52.79	52.07	53.94	27,244,911	52.848	-3.51%
2022-09-13	0	228.0	227.8	228.0	223.8	230.0	8,124,549	1,848,072,256	227.47	54.71	54.66	54.71	53.70	55.19	33,857,323	54.584	2.89%
2022-09-09	0	221.6	221.6	221.8	216.2	222.4	5,839,749	1,287,455,453	220.46	53.18	53.18	53.22	51.88	53.37	24,335,907	52.904	2.50%
2022-09-08	0	216.2	216.2	216.4	214.4	225.0	6,114,133	1,334,745,162	218.30	51.88	51.88	51.93	51.45	53.99	25,479,344	52.385	-3.05%
2022-09-07	0	223.0	222.8	223.0	213.6	227.0	10,566,257	2,347,645,853	222.18	53.51	53.46	53.51	51.26	54.47	44,032,620	53.316	1.00%
2022-09-06	0	220.8	220.6	220.8	215.0	221.0	9,505,919	2,081,771,586	219.00	52.98	52.94	52.98	51.59	53.03	39,613,888	52.552	2.70%
2022-09-05	0	215.0	215.0	215.2	212.8	218.6	17,189,712	3,716,004,521	216.18	51.59	51.59	51.64	51.06	52.46	71,634,455	51.875	-5.87%
2022-09-02	0	228.4	228.4	228.6	224.6	232.6	12,077,423	2,747,721,631	227.51	54.81	54.81	54.86	53.90	55.82	50,330,082	54.594	-1.81%
2022-09-01	0	232.6	232.4	232.6	229.8	241.6	16,134,399	3,760,592,876	233.08	55.82	55.77	55.82	55.14	57.98	67,236,663	55.931	-3.96%
2022-08-31	0	242.2	242.0	242.2	229.0	245.0	27,995,798	6,655,889,471	237.75	58.12	58.07	58.12	54.95	58.79	116,666,511	57.051	-7.91%
2022-08-30	0	263.0	262.8	263.0	259.4	270.8	8,038,003	2,112,018,379	262.75	63.11	63.06	63.11	62.25	64.98	33,496,662	63.052	-0.45%
2022-08-29	0	264.2	264.2	264.4	257.8	265.4	6,048,588	1,590,338,550	262.93	63.40	63.40	63.45	61.86	63.69	25,206,199	63.093	-0.30%
2022-08-26	0	265.0	264.8	265.0	260.4	268.4	8,436,218	2,234,059,469	264.82	63.59	63.54	63.59	62.49	64.41	35,156,138	63.547	1.07%
2022-08-25	0	262.2	262.2	262.6	255.2	262.8	10,948,241	2,836,442,572	259.08	62.92	62.92	63.01	61.24	63.06	45,624,457	62.169	1.31%
2022-08-24	0	258.8	258.6	258.8	257.0	272.2	12,423,667	3,241,610,600	260.92	62.10	62.05	62.10	61.67	65.32	51,772,980	62.612	-5.20%
2022-08-23	0	273.0	272.8	273.0	270.4	279.0	5,147,918	1,405,535,721	273.03	65.51	65.46	65.51	64.89	66.95	21,452,849	65.517	-1.80%
2022-08-22	0	278.0	277.8	278.0	271.0	281.8	5,599,573	1,550,538,392	276.90	66.71	66.66	66.71	65.03	67.62	23,335,025	66.447	-0.50%
2022-08-19	0	279.4	279.2	279.4	276.0	284.6	7,138,482	1,989,283,675	278.67	67.05	67.00	67.05	66.23	68.29	29,748,100	66.871	-1.41%
2022-08-18	0	283.4	283.2	283.4	282.0	288.6	4,630,508	1,315,066,694	284.00	68.01	67.96	68.01	67.67	69.25	19,296,654	68.150	-1.87%
2022-08-17	0	288.8	288.6	288.8	280.4	289.0	4,748,874	1,359,116,766	286.20	69.30	69.25	69.30	67.29	69.35	19,789,919	68.677	1.40%
2022-08-16	0	284.8	284.6	284.8	282.2	288.8	3,711,068	1,059,306,079	285.45	68.34	68.29	68.34	67.72	69.30	15,465,084	68.497	-0.42%
2022-08-15	0	286.0	285.8	286.0	284.4	291.6	2,822,185	810,872,258	287.32	68.63	68.58	68.63	68.25	69.97	11,760,853	68.947	-0.28%
2022-08-12	0	286.8	286.6	286.8	283.6	287.6	2,437,130	696,552,377	285.81	68.82	68.77	68.82	68.05	69.01	10,156,219	68.584	0.28%
2022-08-11	0	286.0	285.8	286.0	280.0	286.2	3,745,238	1,063,728,848	284.02	68.63	68.58	68.63	67.19	68.68	15,607,480	68.155	2.29%
2022-08-10	0	279.6	279.0	279.6	275.0	289.8	7,340,748	2,048,051,409	279.00	67.09	66.95	67.09	65.99	69.54	30,591,000	66.949	-3.52%
2022-08-09	0	289.8	289.4	289.8	288.4	295.4	3,201,974	931,999,572	291.07	69.54	69.45	69.54	69.21	70.89	13,343,543	69.846	-0.89%
2022-08-08	0	292.4	292.2	292.4	286.4	292.8	2,797,531	812,175,714	290.32	70.17	70.12	70.17	68.73	70.26	11,658,113	69.666	0.34%
2022-08-05	0	291.4	291.2	291.4	288.0	298.6	4,181,190	1,223,819,575	292.70	69.93	69.88	69.93	69.11	71.65	17,424,217	70.237	-1.22%
2022-08-04	0	295.0	294.8	295.0	291.6	298.4	5,861,519	1,729,081,513	294.99	70.79	70.74	70.79	69.97	71.61	24,426,629	70.787	2.50%
2022-08-03	0	287.8	287.2	287.8	285.4	295.0	4,541,203	1,313,564,450	289.25	69.06	68.92	69.06	68.49	70.79	18,924,494	69.411	0.28%
2022-08-02	0	287.0	286.8	287.2	281.8	292.0	6,315,666	1,809,271,652	286.47	68.87	68.82	68.92	67.62	70.07	26,319,190	68.743	-2.97%
2022-08-01	0	295.8	295.6	295.8	283.0	298.8	6,849,027	2,015,573,096	294.29	70.98	70.93	70.98	67.91	71.70	28,541,858	70.618	3.57%
2022-07-29	0	285.6	285.4	285.6	281.0	292.8	4,739,704	1,353,650,334	285.60	68.53	68.49	68.53	67.43	70.26	19,751,705	68.533	-1.24%
2022-07-28	0	289.2	289.0	289.2	286.0	292.8	3,646,871	1,054,982,951	289.28	69.40	69.35	69.40	68.63	70.26	15,197,556	69.418	0.42%
2022-07-27	0	288.0	287.4	288.0	282.6	288.0	3,335,721	952,593,191	285.57	69.11	68.97	69.11	67.81	69.11	13,900,905	68.527	-0.35%
2022-07-26	0	289.0	289.0	289.2	281.6	290.0	3,809,418	1,093,198,484	286.97	69.35	69.35	69.40	67.57	69.59	15,874,936	68.863	1.83%
2022-07-25	0	283.8	283.6	283.8	275.6	285.4	5,019,935	1,405,633,124	280.01	68.10	68.05	68.10	66.13	68.49	20,919,507	67.192	-0.56%
2022-07-22	0	285.4	285.2	285.4	283.4	294.0	5,863,975	1,683,162,387	287.03	68.49	68.44	68.49	68.01	70.55	24,436,864	68.878	0.35%
2022-07-21	0	284.4	284.2	284.4	281.6	288.0	4,815,865	1,369,331,237	284.34	68.25	68.20	68.25	67.57	69.11	20,069,089	68.231	-1.25%
2022-07-20	0	288.0	287.8	288.0	286.4	295.0	4,831,041	1,395,018,972	288.76	69.11	69.06	69.11	68.73	70.79	20,132,332	69.292	-0.69%
2022-07-19	0	290.0	289.4	290.0	284.6	292.2	5,374,495	1,550,218,761	288.44	69.59	69.45	69.59	68.29	70.12	22,397,061	69.215	-1.29%
2022-07-18	0	293.8	293.4	293.8	285.4	298.6	6,233,443	1,819,576,630	291.91	70.50	70.41	70.50	68.49	71.65	25,976,543	70.047	-0.14%
2022-07-15	0	294.2	294.0	294.2	289.0	302.0	21,313,583	6,298,823,860	295.53	70.60	70.55	70.60	69.35	72.47	88,819,807	70.917	3.96%
2022-07-14	0	283.0	282.8	283.0	267.6	284.2	13,401,051	3,726,949,571	278.11	67.91	67.86	67.91	64.21	68.20	55,846,019	66.736	5.52%
2022-07-13	0	268.2	268.0	268.2	261.0	274.2	17,024,949	4,562,948,308	268.02	64.36	64.31	64.36	62.63	65.80	70,947,840	64.314	-0.74%
2022-07-12	0	270.2	270.2	270.4	265.0	294.8	35,611,524	9,880,834,516	277.46	64.84	64.84	64.89	63.59	70.74	148,403,424	66.581	-11.93%
2022-07-11	0	306.8	306.6	306.8	299.6	318.0	9,856,374	3,009,853,504	305.37	73.62	73.57	73.62	71.89	76.31	41,074,334	73.278	-4.36%
2022-07-08	0	320.8	320.4	320.8	318.0	330.0	5,248,334	1,694,250,244	322.82	76.98	76.88	76.98	76.31	79.19	21,871,312	77.465	-1.29%
2022-07-07	0	325.0	324.8	325.0	310.6	325.0	7,636,188	2,447,741,684	320.54	77.99	77.94	77.99	74.53	77.99	31,822,183	76.919	2.39%
2022-07-06	0	317.4	317.2	317.4	310.0	318.6	6,565,397	2,064,054,168	314.38	76.16	76.12	76.16	74.39	76.45	27,359,890	75.441	1.21%
2022-07-05	0	313.6	313.4	313.6	309.4	321.0	5,608,299	1,762,508,213	314.27	75.25	75.20	75.25	74.24	77.03	23,371,389	75.413	-0.70%
2022-07-04	0	315.8	315.6	315.8	307.0	316.4	4,952,357	1,547,272,345	312.43	75.78	75.73	75.78	73.67	75.92	20,637,891	74.972	0.57%
2022-06-30	0	314.0	314.0	314.4	308.4	320.2	7,749,814	2,436,174,928	314.35	75.35	75.35	75.44	74.00	76.84	32,295,695	75.433	-0.32%
2022-06-29	0	315.0	315.0	315.2	310.0	327.2	12,721,493	4,042,900,661	317.80	75.59	75.59	75.64	74.39	78.52	53,014,106	76.261	-4.95%
2022-06-28	0	331.4	331.2	331.4	315.0	333.0	11,753,721	3,833,762,240	326.17	79.52	79.48	79.52	75.59	79.91	48,981,123	78.270	4.21%
2022-06-27	0	318.0	317.8	318.0	314.0	320.8	8,232,609	2,614,174,739	317.54	76.31	76.26	76.31	75.35	76.98	34,307,640	76.198	2.51%
2022-06-24	0	310.2	310.0	310.2	308.4	316.8	8,076,367	2,517,569,511	311.72	74.44	74.39	74.44	74.00	76.02	33,656,535	74.802	0.06%
2022-06-23	0	310.0	309.8	310.0	299.2	315.4	9,801,995	3,031,771,486	309.30	74.39	74.34	74.39	71.80	75.68	40,847,722	74.221	4.52%
2022-06-22	0	296.6	296.6	296.8	296.6	304.8	5,195,661	1,559,482,464	300.15	71.17	71.17	71.22	71.17	73.14	21,651,808	72.026	-1.00%
2022-06-21	0	299.6	299.4	299.6	295.0	301.2	3,864,772	1,153,255,830	298.40	71.89	71.85	71.89	70.79	72.28	16,105,612	71.606	-0.53%
2022-06-20	0	301.2	301.0	301.2	290.0	303.6	6,787,364	2,025,942,499	298.49	72.28	72.23	72.28	69.59	72.85	28,284,890	71.626	2.80%
2022-06-17	0	293.0	293.0	294.0	286.4	300.2	11,368,832	3,344,717,362	294.20	70.31	70.31	70.55	68.73	72.04	47,377,180	70.598	0.76%
2022-06-16	0	290.8	290.6	290.8	287.8	303.0	10,260,821	3,029,029,132	295.20	69.78	69.73	69.78	69.06	72.71	42,759,781	70.838	-1.69%
2022-06-15	0	295.8	295.8	296.0	295.0	309.0	12,302,547	3,690,491,624	299.98	70.98	70.98	71.03	70.79	74.15	51,268,238	71.984	-2.63%
2022-06-14	0	303.8	303.6	303.8	290.0	305.0	12,529,202	3,749,275,352	299.24	72.90	72.85	72.90	69.59	73.19	52,212,775	71.808	-1.43%
2022-06-13	0	308.2	308.2	308.6	307.0	321.8	11,536,118	3,617,751,132	313.60	73.96	73.96	74.05	73.67	77.22	48,074,309	75.253	-2.37%
2022-06-10	0	315.8	315.6	315.8	294.0	319.4	13,262,842	4,146,889,945	312.67	75.75	75.70	75.75	70.52	76.61	55,291,677	75.000	5.27%
2022-06-09	0	300.0	299.8	300.0	296.0	311.4	7,890,550	2,387,375,021	302.56	71.96	71.91	71.96	71.00	74.70	32,895,042	72.576	-0.66%
2022-06-08	0	302.0	301.8	302.0	297.6	305.8	9,244,871	2,791,634,017	301.97	72.44	72.39	72.44	71.39	73.35	38,541,092	72.433	2.79%
2022-06-07	0	293.8	293.6	293.8	290.6	300.0	6,857,491	2,023,991,310	295.15	70.47	70.43	70.47	69.71	71.96	28,588,305	70.798	-2.26%
2022-06-06	0	300.6	300.4	300.6	287.0	301.0	13,037,432	3,872,024,729	296.99	72.11	72.06	72.11	68.84	72.20	54,351,961	71.240	5.70%
2022-06-02	0	284.4	284.2	284.4	278.6	286.0	5,222,444	1,478,003,919	283.01	68.22	68.17	68.22	66.83	68.60	21,771,931	67.886	0.64%
2022-06-01	0	282.6	282.6	282.8	277.4	285.4	6,467,719	1,824,524,103	282.10	67.79	67.79	67.84	66.54	68.46	26,963,378	67.667	0.93%
2022-05-31	0	280.0	279.8	280.0	271.0	280.0	9,385,764	2,608,372,638	277.91	67.16	67.12	67.16	65.00	67.16	39,128,464	66.662	1.82%
2022-05-30	0	275.0	274.8	275.0	269.2	276.8	10,012,914	2,735,445,879	273.19	65.96	65.92	65.96	64.57	66.40	41,742,999	65.531	2.38%
2022-05-27	0	268.6	268.4	268.6	264.4	273.4	6,722,254	1,805,667,108	268.61	64.43	64.38	64.43	63.42	65.58	28,024,514	64.432	1.82%
2022-05-26	0	263.8	263.2	263.8	256.6	265.0	5,339,319	1,397,559,366	261.75	63.28	63.13	63.28	61.55	63.57	22,259,173	62.786	1.00%
2022-05-25	0	261.2	261.0	261.2	252.2	264.4	7,207,442	1,870,977,857	259.59	62.65	62.61	62.65	60.50	63.42	30,047,222	62.268	2.51%
2022-05-24	0	254.8	254.8	255.0	252.2	269.4	14,440,531	3,733,900,661	258.57	61.12	61.12	61.17	60.50	64.62	60,201,364	62.024	-5.77%
2022-05-23	0	270.4	270.2	270.4	265.2	274.8	7,477,856	2,023,474,633	270.60	64.86	64.81	64.86	63.61	65.92	31,174,555	64.908	0.67%
2022-05-20	0	268.6	268.4	268.6	261.2	271.6	8,913,253	2,384,342,648	267.51	64.43	64.38	64.43	62.65	65.15	37,158,605	64.167	3.47%
2022-05-19	0	259.6	259.6	259.8	252.6	263.0	6,489,844	1,676,221,382	258.28	62.27	62.27	62.32	60.59	63.09	27,055,616	61.955	-0.23%
2022-05-18	0	260.2	260.0	260.2	252.0	262.8	7,910,301	2,048,605,316	258.98	62.41	62.37	62.41	60.45	63.04	32,977,382	62.122	2.44%
2022-05-17	0	254.0	254.0	254.2	238.6	256.0	14,867,606	3,731,126,066	250.96	60.93	60.93	60.98	57.23	61.41	61,981,803	60.197	6.90%
2022-05-16	0	237.6	237.4	237.6	233.6	241.0	5,551,374	1,318,063,266	237.43	56.99	56.95	56.99	56.03	57.81	23,143,213	56.952	0.17%
2022-05-13	0	237.2	237.2	237.4	226.4	239.0	8,039,155	1,895,063,502	235.73	56.90	56.90	56.95	54.31	57.33	33,514,563	56.544	5.05%
2022-05-12	0	225.8	225.8	226.0	224.4	231.2	7,344,477	1,668,287,230	227.15	54.16	54.16	54.21	53.83	55.46	30,618,509	54.486	-3.17%
2022-05-11	0	233.2	233.0	233.2	214.4	238.0	11,219,427	2,595,366,614	231.33	55.94	55.89	55.94	51.43	57.09	46,772,851	55.489	8.47%
2022-05-10	0	215.0	215.0	215.2	203.8	218.2	13,174,370	2,782,374,697	211.20	51.57	51.57	51.62	48.89	52.34	54,922,844	50.660	-5.95%
2022-05-06	0	228.6	228.6	228.8	228.4	233.8	4,820,223	1,109,186,448	230.11	54.83	54.83	54.88	54.79	56.08	20,095,106	55.197	-4.11%
2022-05-05	0	238.4	238.2	238.4	238.0	244.4	5,512,672	1,325,509,793	240.45	57.19	57.14	57.19	57.09	58.62	22,981,868	57.676	0.76%
2022-05-04	0	236.6	236.4	236.6	233.4	242.2	3,950,471	938,101,914	237.47	56.75	56.71	56.75	55.99	58.10	16,469,183	56.961	0.77%
2022-05-03	0	234.8	234.6	234.8	226.0	236.4	3,533,311	820,108,479	232.11	56.32	56.27	56.32	54.21	56.71	14,730,077	55.676	-0.42%
2022-04-29	0	235.8	235.6	235.8	223.0	236.0	7,472,174	1,729,775,393	231.50	56.56	56.51	56.56	53.49	56.61	31,150,867	55.529	3.79%
2022-04-28	0	227.2	227.0	227.2	221.6	227.6	4,478,310	1,009,663,144	225.46	54.50	54.45	54.50	53.16	54.59	18,669,699	54.080	1.43%
2022-04-27	0	224.0	224.0	224.2	212.0	226.6	7,144,119	1,572,913,347	220.17	53.73	53.73	53.78	50.85	54.35	29,783,233	52.812	-0.09%
2022-04-26	0	224.2	224.0	224.2	220.6	230.4	5,608,121	1,261,891,391	225.01	53.78	53.73	53.78	52.92	55.27	23,379,786	53.974	2.19%
2022-04-25	0	219.4	219.2	219.4	217.0	228.0	6,139,630	1,363,487,792	222.08	52.63	52.58	52.63	52.05	54.69	25,595,603	53.270	-5.27%
2022-04-22	0	231.6	231.2	231.6	223.0	234.0	4,493,586	1,032,145,382	229.69	55.55	55.46	55.55	53.49	56.13	18,733,383	55.097	0.17%
2022-04-21	0	231.2	231.0	231.2	226.4	236.8	6,704,514	1,545,690,320	230.54	55.46	55.41	55.46	54.31	56.80	27,950,557	55.301	-3.10%
2022-04-20	0	238.6	238.4	238.6	237.2	244.0	5,609,860	1,346,989,490	240.11	57.23	57.19	57.23	56.90	58.53	23,387,036	57.596	-0.58%
2022-04-19	0	240.0	239.8	240.0	237.0	244.4	7,212,357	1,737,634,721	240.92	57.57	57.52	57.57	56.85	58.62	30,067,712	57.791	0.08%
2022-04-14	0	239.8	239.8	240.0	235.0	243.0	8,096,126	1,941,299,091	239.78	57.52	57.52	57.57	56.37	58.29	33,752,071	57.516	4.72%
2022-04-13	0	229.0	228.8	229.0	219.8	233.2	5,446,049	1,242,918,524	228.22	54.93	54.88	54.93	52.72	55.94	22,704,122	54.744	2.42%
2022-04-12	0	223.6	223.4	223.6	214.8	227.2	7,727,763	1,709,885,058	221.27	53.64	53.59	53.64	51.52	54.50	32,216,396	53.075	1.27%
2022-04-11	0	220.8	220.4	220.8	220.0	235.4	8,955,501	2,004,313,432	223.81	52.96	52.87	52.96	52.77	56.47	37,334,733	53.685	-7.38%
2022-04-08	0	238.4	238.2	238.4	230.8	238.4	4,035,812	947,725,467	234.83	57.19	57.14	57.19	55.36	57.19	16,824,962	56.329	1.19%
2022-04-07	0	235.6	235.6	235.8	234.0	242.4	5,405,083	1,279,039,675	236.64	56.51	56.51	56.56	56.13	58.14	22,533,338	56.762	-1.51%
2022-04-06	0	239.2	239.0	239.2	234.8	244.0	6,409,623	1,534,526,575	239.41	57.38	57.33	57.38	56.32	58.53	26,721,181	57.427	-1.81%
2022-04-04	0	243.6	243.4	243.6	227.8	243.8	9,112,610	2,172,334,207	238.39	58.43	58.38	58.43	54.64	58.48	37,989,707	57.182	8.17%
2022-04-01	0	225.2	225.2	225.4	218.6	227.0	4,492,869	1,004,235,982	223.52	54.02	54.02	54.07	52.44	54.45	18,730,394	53.615	0.36%
2022-03-31	0	224.4	224.4	224.6	218.2	227.6	5,631,085	1,253,214,816	222.55	53.83	53.83	53.87	52.34	54.59	23,475,521	53.384	0.27%
2022-03-30	0	223.8	223.4	223.8	206.6	225.8	10,291,284	2,254,864,986	219.10	53.68	53.59	53.68	49.56	54.16	42,903,501	52.557	3.61%
2022-03-29	0	216.0	215.8	216.0	212.0	218.0	4,708,113	1,011,413,303	214.82	51.81	51.76	51.81	50.85	52.29	19,627,729	51.530	2.18%
2022-03-28	0	211.4	211.2	211.4	203.6	214.6	5,270,525	1,107,497,046	210.13	50.71	50.66	50.71	48.84	51.48	21,972,377	50.404	-0.09%
2022-03-25	0	211.6	211.4	211.6	210.0	231.0	11,172,047	2,413,647,635	216.04	50.76	50.71	50.76	50.37	55.41	46,575,328	51.822	-6.04%
2022-03-24	0	225.2	225.0	225.2	221.4	230.0	5,773,923	1,306,667,908	226.31	54.02	53.97	54.02	53.11	55.17	24,071,001	54.284	-0.18%
2022-03-23	0	225.6	225.6	225.8	220.2	232.4	11,204,564	2,534,908,284	226.24	54.11	54.11	54.16	52.82	55.75	46,710,888	54.268	3.68%
2022-03-22	0	217.6	217.2	217.6	210.0	217.8	5,618,839	1,204,403,443	214.35	52.20	52.10	52.20	50.37	52.24	23,424,469	51.416	2.45%
2022-03-21	0	212.4	212.2	212.4	210.0	221.6	8,473,958	1,827,254,708	215.63	50.95	50.90	50.95	50.37	53.16	35,327,221	51.724	0.09%
2022-03-18	0	212.2	212.2	212.4	204.2	215.6	9,727,695	2,054,162,992	211.17	50.90	50.90	50.95	48.98	51.72	40,553,945	50.653	-0.75%
2022-03-17	0	213.8	213.6	213.8	203.2	220.4	17,186,085	3,634,001,149	211.45	51.28	51.24	51.28	48.74	52.87	71,647,348	50.721	8.75%
2022-03-16	0	196.6	196.6	196.7	174.0	198.8	20,164,171	3,782,895,553	187.60	47.16	47.16	47.18	41.74	47.69	84,062,739	45.001	17.80%
2022-03-15	0	166.9	166.9	167.0	165.0	184.0	18,325,180	3,142,309,585	171.47	40.03	40.03	40.06	39.58	44.14	76,396,140	41.132	-6.76%
2022-03-14	0	179.0	179.0	179.1	176.5	188.0	13,691,854	2,470,415,401	180.43	42.94	42.94	42.96	42.34	45.10	57,080,192	43.280	-8.25%
2022-03-11	0	195.1	195.0	195.1	186.8	198.8	9,829,487	1,890,106,380	192.29	46.80	46.77	46.80	44.81	47.69	40,978,308	46.125	-2.55%
2022-03-10	0	200.2	200.2	200.4	196.0	206.6	13,718,211	2,755,761,445	200.88	48.02	48.02	48.07	47.01	49.56	57,190,072	48.186	5.42%
2022-03-09	0	189.9	189.8	189.9	176.0	192.3	16,204,601	2,981,583,320	184.00	45.55	45.53	45.55	42.22	46.13	67,555,624	44.135	3.21%
2022-03-08	0	184.0	184.0	184.1	182.8	203.0	19,776,019	3,733,177,919	188.77	44.14	44.14	44.16	43.85	48.69	82,444,566	45.281	-9.45%
2022-03-07	0	203.2	203.0	203.2	192.0	204.8	15,150,916	3,039,275,020	200.60	48.74	48.69	48.74	46.06	49.13	63,162,899	48.118	-4.33%
2022-03-04	0	212.4	212.4	212.6	211.8	226.6	13,140,505	2,849,878,709	216.88	50.95	50.95	51.00	50.80	54.35	54,781,664	52.022	-8.61%
2022-03-03	0	232.4	232.4	232.6	230.2	241.8	5,363,066	1,252,025,850	233.45	55.75	55.75	55.79	55.22	58.00	22,358,173	55.999	-2.84%
2022-03-02	0	239.2	239.2	239.4	235.6	241.0	3,291,270	784,996,010	238.51	57.38	57.38	57.42	56.51	57.81	13,721,029	57.211	-0.50%
2022-03-01	0	240.4	240.4	240.6	239.2	248.2	5,441,705	1,321,690,559	242.88	57.66	57.66	57.71	57.38	59.54	22,686,012	58.260	1.26%
2022-02-28	0	237.4	237.4	237.6	233.0	238.2	9,266,014	2,192,574,622	236.63	56.95	56.95	56.99	55.89	57.14	38,629,236	56.759	0.59%
2022-02-25	0	236.0	236.0	236.4	235.6	240.6	5,669,522	1,348,706,051	237.89	56.61	56.61	56.71	56.51	57.71	23,635,762	57.062	1.64%
2022-02-24	0	232.2	232.2	232.4	230.0	241.0	8,936,583	2,093,151,014	234.22	55.70	55.70	55.75	55.17	57.81	37,255,866	56.183	-4.60%
2022-02-23	0	243.4	243.4	243.6	236.2	247.4	6,942,254	1,686,575,354	242.94	58.38	58.38	58.43	56.66	59.34	28,941,675	58.275	3.14%
2022-02-22	0	236.0	236.0	236.2	234.2	240.6	6,763,490	1,600,504,676	236.64	56.61	56.61	56.66	56.18	57.71	28,196,423	56.763	-4.38%
2022-02-21	0	246.8	246.6	246.8	241.2	248.0	3,477,551	851,382,186	244.82	59.20	59.15	59.20	57.86	59.49	14,497,619	58.726	0.24%
2022-02-18	0	246.2	246.0	246.2	245.0	251.6	4,077,954	1,011,358,487	248.01	59.06	59.01	59.06	58.77	60.35	17,000,648	59.489	-2.92%
2022-02-17	0	253.6	253.6	253.8	246.6	255.4	6,262,804	1,580,122,282	252.30	60.83	60.83	60.88	59.15	61.26	26,109,105	60.520	2.67%
2022-02-16	0	247.0	246.8	247.0	244.8	249.4	5,551,398	1,375,603,146	247.79	59.25	59.20	59.25	58.72	59.82	23,143,313	59.438	2.57%
2022-02-15	0	240.8	240.6	240.8	234.8	243.0	5,428,622	1,307,068,783	240.77	57.76	57.71	57.76	56.32	58.29	22,631,470	57.754	2.29%
2022-02-14	0	235.4	235.2	235.4	228.0	236.0	5,788,616	1,346,156,497	232.55	56.47	56.42	56.47	54.69	56.61	24,132,255	55.782	0.77%
2022-02-11	0	233.6	233.6	233.8	231.6	239.8	5,769,984	1,357,564,803	235.28	56.03	56.03	56.08	55.55	57.52	24,054,580	56.437	-2.91%
2022-02-10	0	240.6	240.4	240.6	236.0	248.6	4,877,996	1,171,312,233	240.12	57.71	57.66	57.71	56.61	59.63	20,335,957	57.598	-1.23%
2022-02-09	0	243.6	243.4	243.6	239.2	247.4	6,541,508	1,594,892,688	243.81	58.43	58.38	58.43	57.38	59.34	27,270,999	58.483	3.48%
2022-02-08	0	235.4	235.2	235.4	228.0	241.4	7,292,076	1,700,190,183	233.16	56.47	56.42	56.47	54.69	57.90	30,400,054	55.927	-2.49%
2022-02-07	0	241.4	241.4	241.6	237.2	245.4	5,110,492	1,230,911,771	240.86	57.90	57.90	57.95	56.90	58.86	21,305,213	57.775	1.86%
2022-02-04	0	237.0	236.8	237.0	226.6	238.0	7,536,085	1,764,635,116	234.16	56.85	56.80	56.85	54.35	57.09	31,417,307	56.168	7.05%
2022-01-31	0	221.4	221.4	221.6	216.8	224.0	3,236,300	713,945,072	220.61	53.11	53.11	53.16	52.00	53.73	13,491,863	52.917	0.73%
2022-01-28	0	219.8	219.8	220.0	218.0	238.0	14,316,649	3,193,515,178	223.06	52.72	52.72	52.77	52.29	57.09	59,684,910	53.506	-9.02%
2022-01-27	0	241.6	241.4	241.6	238.6	245.0	4,567,098	1,100,624,922	240.99	57.95	57.90	57.95	57.23	58.77	19,039,849	57.806	-1.63%
2022-01-26	0	245.6	245.4	245.6	241.2	250.6	6,138,404	1,507,983,989	245.66	58.91	58.86	58.91	57.86	60.11	25,590,492	58.928	1.32%
2022-01-25	0	242.4	242.2	242.4	240.0	251.8	7,884,530	1,928,727,957	244.62	58.14	58.10	58.14	57.57	60.40	32,869,945	58.678	-3.89%
2022-01-24	0	252.2	252.2	252.4	248.8	256.0	6,067,212	1,530,935,237	252.33	60.50	60.50	60.54	59.68	61.41	25,293,698	60.526	-3.30%
2022-01-21	0	260.8	260.6	260.8	254.8	263.8	3,443,820	893,434,960	259.43	62.56	62.51	62.56	61.12	63.28	14,356,997	62.230	-0.15%
2022-01-20	0	261.2	261.0	261.2	252.6	261.4	5,338,539	1,379,253,625	258.36	62.65	62.61	62.65	60.59	62.70	22,255,922	61.972	1.24%
2022-01-19	0	258.0	257.6	258.0	252.4	269.4	5,478,723	1,415,417,631	258.35	61.89	61.79	61.89	60.54	64.62	22,840,337	61.970	-3.01%
2022-01-18	0	266.0	265.8	266.0	264.2	271.2	3,578,331	956,424,070	267.28	63.81	63.76	63.81	63.37	65.05	14,917,762	64.113	-0.82%
2022-01-17	0	268.2	268.0	268.2	260.8	273.0	5,782,208	1,552,259,152	268.45	64.33	64.29	64.33	62.56	65.48	24,105,541	64.394	1.67%
2022-01-14	0	263.8	263.6	263.8	254.0	264.0	5,430,555	1,416,671,226	260.87	63.28	63.23	63.28	60.93	63.33	22,639,529	62.575	1.31%
2022-01-13	0	260.4	260.2	260.4	253.8	262.8	5,426,976	1,401,395,411	258.23	62.46	62.41	62.46	60.88	63.04	22,624,608	61.941	0.31%
2022-01-12	0	259.6	259.4	259.6	245.8	259.8	9,691,277	2,460,616,586	253.90	62.27	62.22	62.27	58.96	62.32	40,402,122	60.903	7.63%
2022-01-11	0	241.2	241.2	241.4	238.2	244.4	5,459,616	1,315,476,519	240.95	57.86	57.86	57.90	57.14	58.62	22,760,682	57.796	-1.79%
2022-01-10	0	245.6	245.4	245.6	237.0	246.4	7,163,538	1,744,051,490	243.46	58.91	58.86	58.91	56.85	59.10	29,864,190	58.399	-0.65%
2022-01-07	0	247.2	247.0	247.2	242.8	252.8	6,462,051	1,592,723,977	246.47	59.30	59.25	59.30	58.24	60.64	26,939,749	59.122	-0.72%
2022-01-06	0	249.0	249.0	249.2	244.2	252.6	6,647,306	1,644,363,568	247.37	59.73	59.73	59.78	58.58	60.59	27,712,062	59.337	-0.40%
2022-01-05	0	250.0	250.0	250.2	249.0	268.4	11,421,857	2,907,532,875	254.56	59.97	59.97	60.02	59.73	64.38	47,616,765	61.061	-8.36%
2022-01-04	0	272.8	272.6	272.8	267.2	279.6	7,297,427	1,997,354,220	273.71	65.44	65.39	65.44	64.09	67.07	30,422,362	65.654	2.87%
2022-01-03	0	265.2	265.0	265.4	263.6	270.8	1,827,656	486,361,204	266.11	63.61	63.57	63.66	63.23	64.96	7,619,345	63.832	-0.53%
2021-12-31	0	266.6	266.6	267.0	266.6	272.0	2,353,071	632,570,780	268.83	63.95	63.95	64.05	63.95	65.24	9,809,756	64.484	1.37%
2021-12-30	0	263.0	262.6	263.0	259.4	266.8	2,855,733	751,464,780	263.14	63.09	62.99	63.09	62.22	64.00	11,905,312	63.120	0.31%
2021-12-29	0	262.2	262.0	262.2	256.0	263.2	2,369,239	616,671,729	260.28	62.89	62.85	62.89	61.41	63.13	9,877,159	62.434	0.92%
2021-12-28	0	259.8	259.8	260.0	254.6	263.6	4,032,806	1,040,202,552	257.94	62.32	62.32	62.37	61.07	63.23	16,812,430	61.871	-0.92%
2021-12-24	0	262.2	262.0	262.2	258.4	271.4	2,050,146	537,949,056	262.40	62.89	62.85	62.89	61.98	65.10	8,546,887	62.941	-1.50%
2021-12-23	0	266.2	266.0	266.2	264.6	271.4	3,805,323	1,017,691,694	267.44	63.85	63.81	63.85	63.47	65.10	15,864,073	64.151	0.45%
2021-12-22	0	265.0	264.8	265.0	260.4	266.8	6,105,741	1,609,503,891	263.61	63.57	63.52	63.57	62.46	64.00	25,454,323	63.231	3.52%
2021-12-21	0	256.0	255.8	256.0	247.0	256.6	6,320,247	1,592,932,654	252.04	61.41	61.36	61.41	59.25	61.55	26,348,580	60.456	1.75%
2021-12-20	0	251.6	251.6	251.8	251.0	263.2	7,912,579	2,013,203,306	254.43	60.35	60.35	60.40	60.21	63.13	32,986,879	61.030	-5.27%
2021-12-17	0	265.6	265.4	265.6	263.6	272.8	6,856,127	1,829,501,356	266.84	63.71	63.66	63.71	63.23	65.44	28,582,619	64.007	-3.98%
2021-12-16	0	276.6	276.4	276.6	261.6	276.8	8,971,701	2,415,082,784	269.19	66.35	66.30	66.35	62.75	66.40	37,402,270	64.570	2.07%
2021-12-15	0	271.0	271.0	271.2	269.0	278.2	4,969,839	1,357,100,335	273.07	65.00	65.00	65.05	64.53	66.73	20,718,842	65.501	-2.31%
2021-12-14	0	277.4	277.4	277.6	273.4	286.0	9,190,029	2,554,787,540	278.00	66.54	66.54	66.59	65.58	68.60	38,312,461	66.683	-3.75%
2021-12-13	0	288.2	288.2	288.6	286.4	293.6	4,311,853	1,251,286,962	290.20	69.13	69.13	69.23	68.70	70.43	17,975,754	69.610	-0.55%
2021-12-10	0	289.8	289.6	289.8	285.2	291.2	5,424,652	1,564,390,118	288.39	69.51	69.47	69.51	68.41	69.85	22,614,920	69.175	-0.62%
2021-12-09	0	291.6	291.6	291.8	289.4	295.4	5,063,889	1,474,818,070	291.24	69.95	69.95	69.99	69.42	70.86	21,110,929	69.860	-0.07%
2021-12-08	0	291.8	291.8	292.0	291.0	296.0	3,816,656	1,117,366,116	292.76	69.99	69.99	70.04	69.80	71.00	15,911,319	70.225	-0.14%
2021-12-07	0	292.2	292.0	292.2	282.4	292.8	7,385,293	2,128,933,265	288.27	70.09	70.04	70.09	67.74	70.23	30,788,668	69.147	2.89%
2021-12-06	0	284.0	283.8	284.0	284.0	298.8	9,545,015	2,773,441,132	290.56	68.12	68.08	68.12	68.12	71.67	39,792,368	69.698	-4.63%
2021-12-03	0	297.8	297.6	297.8	290.0	307.6	11,041,878	3,275,629,361	296.66	71.43	71.39	71.43	69.56	73.78	46,032,664	71.159	-2.49%
2021-12-02	0	305.4	305.4	305.6	301.4	310.4	4,808,918	1,471,370,085	305.97	73.26	73.26	73.30	72.30	74.46	20,047,976	73.392	-0.13%
2021-12-01	0	305.8	305.6	305.8	303.0	311.8	5,503,042	1,686,816,335	306.52	73.35	73.30	73.35	72.68	74.79	22,941,721	73.526	-0.20%
2021-11-30	0	306.4	306.2	306.4	301.2	311.8	8,445,638	2,585,741,741	306.16	73.50	73.45	73.50	72.25	74.79	35,209,157	73.439	1.39%
2021-11-29	0	302.2	302.2	302.8	298.0	307.0	4,810,051	1,457,773,419	303.07	72.49	72.49	72.63	71.48	73.64	20,052,700	72.697	0.07%
2021-11-26	0	302.0	302.0	302.2	301.4	309.8	3,877,191	1,178,305,657	303.91	72.44	72.44	72.49	72.30	74.31	16,163,684	72.898	-1.56%
2021-11-25	0	306.8	306.8	307.0	301.0	313.8	5,686,713	1,738,594,826	305.73	73.59	73.59	73.64	72.20	75.27	23,707,430	73.335	-2.23%
2021-11-24	0	313.8	313.6	313.8	312.2	317.6	4,099,255	1,287,262,170	314.02	75.27	75.22	75.27	74.89	76.18	17,089,451	75.325	-1.01%
2021-11-23	0	317.0	316.8	317.0	310.4	319.2	6,553,425	2,064,463,663	315.02	76.04	75.99	76.04	74.46	76.57	27,320,680	75.564	0.00%
2021-11-22	0	317.0	316.6	317.0	300.0	318.2	9,770,197	3,049,610,442	312.13	76.04	75.94	76.04	71.96	76.33	40,731,132	74.872	5.74%
2021-11-19	0	299.8	299.8	300.2	296.2	304.4	6,898,453	2,067,776,305	299.74	71.91	71.91	72.01	71.05	73.02	28,759,072	71.900	-0.99%
2021-11-18	0	302.8	302.6	302.8	294.6	305.8	6,449,036	1,945,662,669	301.70	72.63	72.58	72.63	70.67	73.35	26,885,491	72.369	1.34%
2021-11-17	0	298.8	298.6	298.8	297.2	305.6	4,605,839	1,383,916,934	300.47	71.67	71.63	71.67	71.29	73.30	19,201,357	72.074	-0.33%
2021-11-16	0	299.8	299.2	299.8	290.0	301.2	5,552,266	1,648,189,743	296.85	71.91	71.77	71.91	69.56	72.25	23,146,932	71.206	1.97%
2021-11-15	0	294.0	294.0	294.2	290.0	302.0	7,199,919	2,112,039,972	293.34	70.52	70.52	70.57	69.56	72.44	30,015,859	70.364	-2.00%
2021-11-12	0	300.0	299.8	300.0	299.4	307.0	3,792,919	1,144,006,684	301.62	71.96	71.91	71.96	71.82	73.64	15,812,361	72.349	-0.53%
2021-11-11	0	301.6	301.6	302.0	294.2	302.8	4,376,009	1,312,638,544	299.96	72.34	72.34	72.44	70.57	72.63	18,243,215	71.952	0.73%
2021-11-10	0	299.4	299.2	299.4	291.2	306.8	10,353,408	3,075,563,357	297.06	71.82	71.77	71.82	69.85	73.59	43,162,490	71.255	-3.61%
2021-11-09	0	310.6	310.6	310.8	306.2	316.2	6,044,984	1,879,188,058	310.87	74.50	74.50	74.55	73.45	75.85	25,201,032	74.568	2.17%
2021-11-08	0	304.0	304.0	304.4	301.8	311.4	5,906,350	1,805,555,306	305.70	72.92	72.92	73.02	72.39	74.70	24,623,078	73.328	-2.25%
2021-11-05	0	311.0	310.8	311.0	306.4	316.2	10,920,136	3,402,435,751	311.57	74.60	74.55	74.60	73.50	75.85	45,525,132	74.738	-1.46%
2021-11-04	0	315.6	315.6	315.8	297.8	316.6	12,184,034	3,776,794,822	309.98	75.70	75.70	75.75	71.43	75.94	50,794,217	74.355	7.79%
2021-11-03	0	292.8	292.6	292.8	287.2	297.4	5,438,488	1,585,939,174	291.61	70.23	70.19	70.23	68.89	71.34	22,672,601	69.950	-1.61%
2021-11-02	0	297.6	297.4	297.6	289.4	302.2	12,894,136	3,822,583,324	296.46	71.39	71.34	71.39	69.42	72.49	53,754,572	71.112	3.62%
2021-11-01	0	287.2	287.0	287.2	280.6	292.8	17,426,570	4,985,816,425	286.10	68.89	68.84	68.89	67.31	70.23	72,649,910	68.628	-3.17%
2021-10-29	0	296.6	296.6	297.0	289.0	303.0	11,397,921	3,374,857,465	296.09	71.15	71.15	71.24	69.32	72.68	47,516,977	71.024	-1.72%
2021-10-28	0	301.8	301.8	302.0	299.2	314.8	6,547,083	1,996,657,958	304.97	72.39	72.39	72.44	71.77	75.51	27,294,240	73.153	-2.27%
2021-10-27	0	308.8	308.6	308.8	304.0	314.0	6,605,199	2,039,898,387	308.83	74.07	74.02	74.07	72.92	75.32	27,536,521	74.080	-0.83%
2021-10-26	0	311.4	311.2	311.4	306.4	324.6	10,434,506	3,276,416,510	314.00	74.70	74.65	74.70	73.50	77.86	43,500,581	75.319	2.84%
2021-10-25	0	302.8	302.6	302.8	292.4	305.0	8,218,533	2,480,703,366	301.84	72.63	72.58	72.63	70.14	73.16	34,262,375	72.403	2.51%
2021-10-22	0	295.4	295.0	295.4	285.2	296.8	11,845,856	3,472,604,190	293.15	70.86	70.76	70.86	68.41	71.19	49,384,381	70.318	4.75%
2021-10-21	0	282.0	281.8	282.0	278.8	288.0	4,610,573	1,302,859,035	282.58	67.64	67.60	67.64	66.88	69.08	19,221,092	67.783	-1.05%
2021-10-20	0	285.0	284.8	285.0	280.6	286.0	5,214,338	1,479,000,967	283.64	68.36	68.32	68.36	67.31	68.60	21,738,138	68.037	1.42%
2021-10-19	0	281.0	280.8	281.0	277.6	284.0	6,670,575	1,875,892,133	281.22	67.40	67.36	67.40	66.59	68.12	27,809,068	67.456	1.52%
2021-10-18	0	276.8	276.8	277.0	271.0	278.0	6,827,930	1,878,355,780	275.10	66.40	66.40	66.44	65.00	66.68	28,465,068	65.988	1.39%
2021-10-15	0	273.0	272.8	273.0	260.6	274.8	15,499,198	4,167,394,222	268.88	65.48	65.44	65.48	62.51	65.92	64,614,858	64.496	7.57%
2021-10-12	0	253.8	253.6	253.8	251.2	261.8	6,277,469	1,602,423,591	255.27	60.88	60.83	60.88	60.26	62.80	26,170,242	61.231	-1.93%
2021-10-11	0	258.8	258.6	258.8	246.8	260.6	8,142,445	2,087,026,035	256.31	62.08	62.03	62.08	59.20	62.51	33,945,171	61.482	5.20%
2021-10-08	0	246.0	245.8	246.0	241.8	254.8	5,255,180	1,293,648,030	246.17	59.01	58.96	59.01	58.00	61.12	21,908,405	59.048	-1.05%
2021-10-07	0	248.6	248.6	248.8	241.4	249.2	3,811,181	939,377,068	246.48	59.63	59.63	59.68	57.90	59.78	15,888,494	59.123	3.67%
2021-10-06	0	239.8	239.6	239.8	239.0	247.4	4,930,908	1,190,804,429	241.50	57.52	57.47	57.52	57.33	59.34	20,556,542	57.928	-2.76%
2021-10-05	0	246.6	246.4	246.6	235.2	248.6	5,703,772	1,392,806,787	244.19	59.15	59.10	59.15	56.42	59.63	23,778,547	58.574	1.99%
2021-10-04	0	241.8	241.6	241.8	238.2	247.2	4,111,193	996,109,816	242.29	58.00	57.95	58.00	57.14	59.30	17,139,219	58.119	-0.49%
2021-09-30	0	243.0	242.8	243.0	234.8	244.0	4,849,787	1,171,226,939	241.50	58.29	58.24	58.29	56.32	58.53	20,218,356	57.929	1.84%
2021-09-29	0	238.6	238.4	238.6	233.4	239.4	6,019,057	1,423,955,002	236.57	57.23	57.19	57.23	55.99	57.42	25,092,944	56.747	-1.49%
2021-09-28	0	242.2	242.2	242.4	240.2	247.8	4,788,353	1,170,713,726	244.49	58.10	58.10	58.14	57.62	59.44	19,962,242	58.646	0.00%
2021-09-27	0	242.2	242.0	242.2	238.4	248.8	4,959,885	1,201,908,727	242.33	58.10	58.05	58.10	57.19	59.68	20,677,345	58.127	-0.33%
2021-09-24	0	243.0	243.0	243.2	238.6	248.4	5,210,474	1,270,951,881	243.92	58.29	58.29	58.34	57.23	59.58	21,722,029	58.510	0.33%
2021-09-23	0	242.2	242.0	242.2	239.4	251.0	8,201,127	2,002,432,166	244.17	58.10	58.05	58.10	57.42	60.21	34,189,811	58.568	-0.33%
2021-09-21	0	243.0	242.8	243.0	232.6	243.8	6,929,366	1,663,402,516	240.05	58.29	58.24	58.29	55.79	58.48	28,887,946	57.581	-0.33%
2021-09-20	0	243.8	243.6	243.8	236.0	255.6	10,141,200	2,466,208,370	243.19	58.48	58.43	58.48	56.61	61.31	42,277,813	58.333	-5.28%
2021-09-17	0	257.4	256.8	257.4	246.0	257.4	9,659,397	2,454,811,735	254.14	61.74	61.60	61.74	59.01	61.74	40,269,217	60.960	3.37%
2021-09-16	0	249.0	248.8	249.0	247.0	261.2	9,371,393	2,364,286,976	252.29	59.73	59.68	59.73	59.25	62.65	39,068,552	60.516	-3.64%
2021-09-15	0	258.4	258.2	258.4	256.2	265.6	5,789,987	1,498,505,457	258.81	61.98	61.93	61.98	61.45	63.71	24,137,971	62.081	-1.75%
2021-09-14	0	263.0	263.0	263.2	253.2	267.4	10,863,300	2,858,287,258	263.11	63.09	63.09	63.13	60.74	64.14	45,288,187	63.113	2.73%
2021-09-13	0	256.0	255.8	256.0	251.2	262.0	6,936,110	1,767,522,049	254.83	61.41	61.36	61.41	60.26	62.85	28,916,061	61.126	-2.14%
2021-09-10	0	261.6	261.2	261.6	254.4	263.8	7,719,570	1,998,037,134	258.83	62.75	62.65	62.75	61.02	63.28	32,182,240	62.085	-0.30%
2021-09-09	0	262.4	262.2	262.4	258.0	274.6	10,507,607	2,774,201,052	264.02	62.94	62.89	62.94	61.89	65.87	43,805,333	63.330	-2.67%
2021-09-08	0	269.6	269.4	269.6	268.0	277.4	8,247,340	2,240,998,821	271.72	64.67	64.62	64.67	64.29	66.54	34,382,469	65.179	-0.44%
2021-09-07	0	270.8	270.8	271.0	267.6	275.0	7,625,854	2,066,729,429	271.02	64.96	64.96	65.00	64.19	65.96	31,791,546	65.009	-1.24%
2021-09-06	0	274.2	274.2	274.4	256.0	274.2	14,677,264	3,919,077,193	267.02	65.77	65.77	65.82	61.41	65.77	61,188,284	64.049	7.78%
2021-09-03	0	254.4	254.4	254.8	253.0	265.0	8,796,732	2,256,935,653	256.57	61.02	61.02	61.12	60.69	63.57	36,672,838	61.542	-2.97%
2021-09-02	0	262.2	262.0	262.2	258.0	265.8	6,712,199	1,753,685,743	261.27	62.89	62.85	62.89	61.89	63.76	27,982,595	62.671	2.26%
2021-09-01	0	256.4	256.4	256.6	251.6	263.8	7,366,479	1,895,152,401	257.27	61.50	61.50	61.55	60.35	63.28	30,710,234	61.711	-2.66%
2021-08-31	0	263.4	263.2	263.4	251.0	265.0	10,479,062	2,714,327,497	259.02	63.18	63.13	63.18	60.21	63.57	43,686,331	62.132	0.77%
2021-08-30	0	261.4	261.2	261.4	249.0	262.8	14,383,741	3,689,742,501	256.52	62.70	62.65	62.70	59.73	63.04	59,964,611	61.532	-0.38%
2021-08-27	0	262.4	262.2	262.4	252.0	266.0	7,148,351	1,871,193,968	261.77	62.94	62.89	62.94	60.45	63.81	29,800,876	62.790	2.34%
2021-08-26	0	256.4	256.2	256.4	254.0	268.8	6,249,139	1,616,107,179	258.61	61.50	61.45	61.50	60.93	64.48	26,052,137	62.034	-3.75%
2021-08-25	0	266.4	266.2	266.4	263.0	269.0	4,742,219	1,257,704,242	265.21	63.90	63.85	63.90	63.09	64.53	19,769,914	63.617	-0.08%
2021-08-24	0	266.6	266.4	266.6	262.0	273.8	8,611,652	2,307,583,250	267.96	63.95	63.90	63.95	62.85	65.68	35,901,255	64.276	1.60%
2021-08-23	0	262.4	262.2	262.4	251.2	267.6	10,383,097	2,712,478,972	261.24	62.94	62.89	62.94	60.26	64.19	43,286,261	62.664	4.79%
2021-08-20	0	250.4	250.4	250.6	244.2	260.0	12,589,663	3,156,231,368	250.70	60.06	60.06	60.11	58.58	62.37	52,485,250	60.136	-3.10%
2021-08-19	0	258.4	258.4	258.6	256.2	266.4	10,280,450	2,681,917,142	260.88	61.98	61.98	62.03	61.45	63.90	42,858,334	62.576	0.62%
2021-08-18	0	256.8	256.2	256.8	248.0	261.6	8,963,285	2,297,270,888	256.30	61.60	61.45	61.60	59.49	62.75	37,367,184	61.478	1.58%
2021-08-17	0	252.8	252.6	252.8	242.4	261.2	11,617,232	2,915,042,716	250.92	60.64	60.59	60.64	58.14	62.65	48,431,267	60.189	-0.32%
2021-08-16	0	253.6	253.4	253.6	251.0	273.4	14,343,378	3,685,948,463	256.98	60.83	60.78	60.83	60.21	65.58	59,796,341	61.642	-7.24%
2021-08-13	0	273.4	273.4	273.6	269.6	281.8	6,520,292	1,790,451,655	274.60	65.58	65.58	65.63	64.67	67.60	27,182,551	65.868	-1.23%
2021-08-12	0	276.8	276.4	276.8	265.6	282.8	11,058,226	3,056,001,328	276.36	66.40	66.30	66.40	63.71	67.84	46,100,817	66.290	3.13%
2021-08-11	0	268.4	268.4	268.6	263.0	272.8	6,505,926	1,747,539,631	268.61	64.38	64.38	64.43	63.09	65.44	27,122,660	64.431	-0.59%
2021-08-10	0	270.0	269.8	270.0	257.0	270.0	11,807,617	3,114,879,268	263.80	64.77	64.72	64.77	61.65	64.77	49,224,966	63.278	2.43%
2021-08-09	0	263.6	263.4	263.6	259.0	270.6	13,268,477	3,506,663,528	264.29	63.23	63.18	63.23	62.13	64.91	55,315,169	63.394	-4.28%
2021-08-06	0	275.4	275.4	275.6	270.8	295.0	15,320,557	4,287,310,043	279.84	66.06	66.06	66.11	64.96	70.76	63,870,118	67.125	1.70%
2021-08-05	0	270.8	270.8	271.0	270.4	279.2	12,957,963	3,549,472,209	273.92	64.96	64.96	65.00	64.86	66.97	54,020,662	65.706	-3.49%
2021-08-04	0	280.6	280.4	280.6	256.0	282.4	21,745,413	5,983,183,885	275.15	67.31	67.26	67.31	61.41	67.74	90,654,804	66.000	8.34%
2021-08-03	0	259.0	259.0	259.2	252.2	272.0	18,542,113	4,887,220,344	263.57	62.13	62.13	62.17	60.50	65.24	77,300,515	63.224	0.31%
2021-08-02	0	258.2	258.0	258.2	246.4	260.2	22,953,883	5,856,253,432	255.13	61.93	61.89	61.93	59.10	62.41	95,692,815	61.198	8.03%
2021-07-30	0	239.0	239.0	239.2	225.6	240.0	17,467,776	4,114,777,690	235.56	57.33	57.33	57.38	54.11	57.57	72,821,694	56.505	3.46%
2021-07-29	0	231.0	231.0	231.2	212.8	232.0	19,576,189	4,412,030,793	225.38	55.41	55.41	55.46	51.04	55.65	81,611,491	54.061	9.48%
2021-07-28	0	211.0	210.8	211.0	196.4	211.6	13,516,624	2,779,559,892	205.64	50.61	50.56	50.61	47.11	50.76	56,349,673	49.327	3.43%
2021-07-27	0	204.0	203.6	204.0	196.0	227.2	17,660,233	3,746,548,869	212.15	48.93	48.84	48.93	47.01	54.50	73,624,031	50.888	-6.34%
2021-07-26	0	217.8	217.8	218.2	217.4	231.6	14,095,100	3,161,282,847	224.28	52.24	52.24	52.34	52.15	55.55	58,761,291	53.799	-4.14%
2021-07-23	0	227.2	227.2	227.4	222.0	232.4	14,205,705	3,255,078,473	229.14	54.50	54.50	54.55	53.25	55.75	59,222,394	54.964	1.52%
2021-07-22	0	223.8	223.6	223.8	219.0	225.8	8,390,483	1,869,579,209	222.82	53.68	53.64	53.68	52.53	54.16	34,979,220	53.448	2.38%
2021-07-21	0	218.6	218.6	218.8	208.0	221.4	12,907,009	2,790,395,754	216.19	52.44	52.44	52.48	49.89	53.11	53,808,239	51.858	6.12%
2021-07-20	0	206.0	205.8	206.0	202.0	209.6	7,703,642	1,578,815,479	204.94	49.41	49.37	49.41	48.45	50.28	32,115,838	49.160	-1.06%
2021-07-19	0	208.2	208.2	208.4	207.2	217.4	9,505,004	1,999,770,828	210.39	49.94	49.94	49.99	49.70	52.15	39,625,565	50.467	-1.98%
2021-07-16	0	212.4	212.4	212.6	209.4	219.6	10,205,806	2,186,085,812	214.20	50.95	50.95	51.00	50.23	52.68	42,547,150	51.380	-0.65%
2021-07-15	0	213.8	213.8	214.0	210.2	220.2	14,811,318	3,166,608,385	213.80	51.28	51.28	51.33	50.42	52.82	61,747,143	51.283	-3.26%
2021-07-14	0	221.0	220.8	221.0	216.4	232.8	15,524,288	3,434,563,260	221.24	53.01	52.96	53.01	51.91	55.84	64,719,456	53.068	-5.64%
2021-07-13	0	234.2	234.0	234.2	231.4	239.8	7,308,539	1,717,340,401	234.98	56.18	56.13	56.18	55.51	57.52	30,468,687	56.364	0.52%
2021-07-12	0	233.0	233.0	233.2	218.6	237.2	15,987,323	3,683,548,274	230.40	55.89	55.89	55.94	52.44	56.90	66,649,810	55.267	7.77%
2021-07-09	0	216.2	216.2	216.4	208.0	223.6	13,116,302	2,853,926,087	217.59	51.86	51.86	51.91	49.89	53.64	54,680,764	52.193	-1.64%
2021-07-08	0	219.8	219.8	220.0	218.8	229.4	13,048,352	2,929,254,150	224.49	52.72	52.72	52.77	52.48	55.03	54,397,486	53.849	-2.40%
2021-07-07	0	225.2	224.6	225.2	216.8	229.6	12,971,813	2,908,345,553	224.21	54.02	53.87	54.02	52.00	55.07	54,078,401	53.780	0.63%
2021-07-06	0	223.8	223.8	224.0	219.0	239.8	17,417,894	3,983,642,255	228.71	53.68	53.68	53.73	52.53	57.52	72,613,740	54.861	-3.62%
2021-07-05	0	232.2	232.0	232.2	217.4	234.6	8,322,302	1,923,107,803	231.08	55.70	55.65	55.70	52.15	56.27	34,694,980	55.429	4.97%
2021-07-02	0	221.2	221.0	221.2	216.0	226.0	12,137,923	2,684,327,303	221.15	53.06	53.01	53.06	51.81	54.21	50,601,984	53.048	-4.74%
2021-06-30	0	232.2	232.2	232.4	228.0	238.2	8,420,922	1,954,592,644	232.11	55.70	55.70	55.75	54.69	57.14	35,106,118	55.677	-1.86%
2021-06-29	0	236.6	236.2	236.6	232.2	240.0	9,055,795	2,137,481,350	236.03	56.75	56.66	56.75	55.70	57.57	37,752,850	56.618	0.77%
2021-06-28	0	234.8	234.8	235.0	231.0	236.0	5,356,236	1,253,979,228	234.12	56.32	56.32	56.37	55.41	56.61	22,329,699	56.157	2.53%
2021-06-25	0	229.0	228.8	229.0	225.2	231.0	7,948,825	1,814,635,052	228.29	54.93	54.88	54.93	54.02	55.41	33,137,985	54.760	0.62%
2021-06-24	0	227.6	227.4	227.6	225.0	233.2	6,100,847	1,394,867,506	228.64	54.59	54.55	54.59	53.97	55.94	25,433,920	54.843	-0.96%
2021-06-23	0	229.8	229.8	230.0	220.0	233.8	9,505,465	2,183,613,483	229.72	55.12	55.12	55.17	52.77	56.08	39,627,487	55.104	2.96%
2021-06-22	0	223.2	223.2	223.4	223.0	235.0	9,184,469	2,085,677,988	227.09	53.54	53.54	53.59	53.49	56.37	38,289,282	54.472	-4.04%
2021-06-21	0	232.6	232.6	233.0	223.2	240.0	12,187,070	2,854,076,400	234.19	55.79	55.79	55.89	53.54	57.57	50,806,873	56.175	0.09%
2021-06-18	0	232.4	232.4	232.6	225.4	236.6	18,520,603	4,297,873,176	232.06	55.75	55.75	55.79	54.07	56.75	77,210,842	55.664	4.22%
2021-06-17	0	223.0	223.0	223.2	204.8	225.0	14,081,024	3,073,095,855	218.24	53.49	53.49	53.54	49.13	53.97	58,702,609	52.350	8.25%
2021-06-16	0	206.0	206.0	206.4	205.0	223.0	16,982,651	3,589,079,543	211.34	49.41	49.41	49.51	49.17	53.49	70,799,249	50.694	-8.20%
2021-06-15	0	224.4	224.4	224.6	217.4	227.0	16,060,772	3,583,621,322	223.13	53.83	53.83	53.87	52.15	54.45	66,956,012	53.522	4.66%
2021-06-11	0	214.4	214.0	214.4	207.2	217.2	10,816,830	2,309,448,723	213.51	51.43	51.33	51.43	49.70	52.10	45,094,458	51.214	1.13%
2021-06-10	0	212.0	211.8	212.0	199.1	217.0	15,520,018	3,273,990,481	210.95	50.85	50.80	50.85	47.76	52.05	64,701,654	50.601	6.36%
2021-06-09	0	199.5	199.5	199.8	196.2	204.2	9,016,285	1,801,042,405	199.75	47.81	47.81	47.88	47.02	48.94	37,622,059	47.872	-1.04%
2021-06-08	0	201.6	201.6	201.8	191.4	202.8	18,708,954	3,712,095,430	198.41	48.31	48.31	48.36	45.87	48.60	78,066,450	47.550	6.27%
2021-06-07	0	189.7	189.6	189.7	189.1	194.5	13,728,398	2,632,047,480	191.72	45.46	45.44	45.46	45.32	46.61	57,284,191	45.947	-1.15%
2021-06-04	0	191.9	191.8	191.9	185.2	196.5	25,010,855	4,812,533,595	192.42	45.99	45.97	45.99	44.38	47.09	104,362,257	46.114	1.16%
2021-06-03	0	189.7	189.6	189.7	187.3	193.7	7,221,905	1,377,638,371	190.76	45.46	45.44	45.46	44.89	46.42	30,134,688	45.716	-1.71%
2021-06-02	0	193.0	192.9	193.0	188.5	195.5	9,733,972	1,864,225,026	191.52	46.25	46.23	46.25	45.17	46.85	40,616,736	45.898	1.10%
2021-06-01	0	190.9	190.8	190.9	179.5	191.5	13,872,695	2,602,832,255	187.62	45.75	45.73	45.75	43.02	45.89	57,886,296	44.965	6.06%
2021-05-31	0	180.0	179.9	180.0	172.0	180.0	6,767,561	1,198,643,424	177.12	43.14	43.11	43.14	41.22	43.14	28,238,856	42.447	1.29%
2021-05-28	0	177.7	177.7	177.8	176.8	182.0	9,482,735	1,701,874,734	179.47	42.59	42.59	42.61	42.37	43.62	39,568,405	43.011	0.68%
2021-05-27	0	176.5	176.4	176.5	173.7	178.7	10,214,359	1,803,453,650	176.56	42.30	42.28	42.30	41.63	42.83	42,621,236	42.313	0.63%
2021-05-26	0	175.4	175.3	175.4	172.1	176.6	7,648,957	1,337,584,007	174.87	42.04	42.01	42.04	41.24	42.32	31,916,638	41.909	2.39%
2021-05-25	0	171.3	171.2	171.3	166.4	171.4	7,752,085	1,313,982,423	169.50	41.05	41.03	41.05	39.88	41.08	32,346,958	40.622	2.21%
2021-05-24	0	167.6	167.5	167.6	164.0	172.8	13,622,026	2,288,957,963	168.03	40.17	40.14	40.17	39.30	41.41	56,840,335	40.270	2.26%
2021-05-21	0	163.9	163.8	163.9	161.1	166.2	7,806,363	1,278,620,006	163.79	39.28	39.26	39.28	38.61	39.83	32,573,443	39.253	1.86%
2021-05-20	0	160.9	160.8	160.9	157.0	163.6	17,179,303	2,754,765,981	160.35	38.56	38.54	38.56	37.63	39.21	71,683,708	38.429	6.35%
2021-05-18	0	151.3	151.3	151.4	148.4	155.3	8,302,507	1,251,523,997	150.74	36.26	36.26	36.28	35.56	37.22	34,643,693	36.126	-1.05%
2021-05-17	0	152.9	152.9	153.0	144.1	155.7	13,431,771	2,048,977,805	152.55	36.64	36.64	36.67	34.53	37.31	56,046,462	36.559	6.33%
2021-05-14	0	143.8	143.8	143.9	138.4	145.2	6,857,930	976,199,001	142.35	34.46	34.46	34.49	33.17	34.80	28,615,937	34.114	1.84%
2021-05-13	0	141.2	141.2	141.3	141.2	146.3	7,145,838	1,022,657,902	143.11	33.84	33.84	33.86	33.84	35.06	29,817,285	34.297	-5.17%
2021-05-12	0	148.9	148.9	149.0	140.5	152.8	13,430,643	1,998,306,940	148.79	35.68	35.68	35.71	33.67	36.62	56,041,755	35.657	4.86%
2021-05-11	0	142.0	141.9	142.0	138.6	145.4	10,368,507	1,473,826,224	142.14	34.03	34.01	34.03	33.22	34.85	43,264,446	34.066	-2.87%
2021-05-10	0	146.2	146.2	146.3	143.7	148.7	7,247,942	1,062,344,870	146.57	35.04	35.04	35.06	34.44	35.64	30,243,332	35.127	0.83%
2021-05-07	0	145.0	144.9	145.0	144.3	151.9	14,445,426	2,114,371,010	146.37	34.75	34.73	34.75	34.58	36.40	60,276,119	35.078	-5.72%
2021-05-06	0	153.8	153.8	153.9	150.8	159.0	8,233,314	1,259,144,542	152.93	36.86	36.86	36.88	36.14	38.11	34,354,972	36.651	-2.10%
2021-05-05	0	157.1	157.0	157.1	154.5	159.4	2,872,372	450,757,084	156.93	37.65	37.63	37.65	37.03	38.20	11,985,485	37.609	-1.50%
2021-05-04	0	159.5	159.4	159.5	153.0	159.7	4,848,750	762,137,387	157.18	38.22	38.20	38.22	36.67	38.27	20,232,275	37.669	1.72%
2021-05-03	0	156.8	156.7	156.8	156.6	161.1	6,136,901	969,637,947	158.00	37.58	37.55	37.58	37.53	38.61	25,607,315	37.866	-2.18%
2021-04-30	0	160.3	160.3	160.4	159.0	166.4	11,361,787	1,830,239,062	161.09	38.42	38.42	38.44	38.11	39.88	47,409,084	38.605	-5.04%
2021-04-29	0	168.8	168.6	168.8	166.1	173.5	14,066,906	2,374,313,576	168.79	40.45	40.41	40.45	39.81	41.58	58,696,676	40.451	-3.21%
2021-04-28	0	174.4	174.3	174.4	173.4	178.6	5,794,068	1,015,218,673	175.22	41.80	41.77	41.80	41.56	42.80	24,176,783	41.991	-1.75%
2021-04-27	0	177.5	177.3	177.5	175.5	178.8	6,859,103	1,214,585,911	177.08	42.54	42.49	42.54	42.06	42.85	28,620,832	42.437	0.23%
2021-04-26	0	177.1	176.8	177.1	176.1	181.9	6,850,920	1,219,774,806	178.05	42.44	42.37	42.44	42.20	43.59	28,586,687	42.669	-1.88%
2021-04-23	0	180.5	180.5	180.6	176.0	180.9	5,779,874	1,039,403,087	179.83	43.26	43.26	43.28	42.18	43.35	24,117,556	43.097	1.69%
2021-04-22	0	177.5	177.4	177.5	175.5	180.9	6,247,969	1,108,588,829	177.43	42.54	42.51	42.54	42.06	43.35	26,070,766	42.522	-0.17%
2021-04-21	0	177.8	177.8	177.9	176.6	181.2	5,923,103	1,058,804,450	178.76	42.61	42.61	42.63	42.32	43.43	24,715,205	42.840	-2.84%
2021-04-20	0	183.0	182.9	183.0	178.0	184.8	5,969,345	1,081,368,939	181.15	43.86	43.83	43.86	42.66	44.29	24,908,158	43.414	-0.87%
2021-04-19	0	184.6	184.5	184.6	174.1	185.7	13,841,837	2,534,208,496	183.08	44.24	44.22	44.24	41.72	44.50	57,757,536	43.877	4.77%
2021-04-16	0	176.2	176.2	176.3	169.2	176.8	7,465,413	1,297,085,257	173.75	42.23	42.23	42.25	40.55	42.37	31,150,768	41.639	0.69%
2021-04-15	0	175.0	175.0	175.1	171.3	178.6	6,225,719	1,082,577,293	173.89	41.94	41.94	41.96	41.05	42.80	25,977,924	41.673	-1.85%
2021-04-14	0	178.3	178.3	178.4	172.5	179.6	13,616,194	2,415,374,901	177.39	42.73	42.73	42.75	41.34	43.04	56,816,000	42.512	5.94%
2021-04-13	0	168.3	168.3	168.4	168.0	174.5	4,843,710	825,222,839	170.37	40.33	40.33	40.36	40.26	41.82	20,211,245	40.830	-1.23%
2021-04-12	0	170.4	170.3	170.4	167.4	176.5	5,928,132	1,009,133,288	170.23	40.84	40.81	40.84	40.12	42.30	24,736,189	40.796	-2.68%
2021-04-09	0	175.1	175.1	175.3	173.8	180.9	5,354,145	943,514,216	176.22	41.96	41.96	42.01	41.65	43.35	22,341,126	42.232	-1.63%
2021-04-08	0	178.0	177.9	178.0	176.4	180.9	7,268,401	1,296,692,694	178.40	42.66	42.63	42.66	42.28	43.35	30,328,701	42.755	0.11%
2021-04-07	0	177.8	177.7	177.8	176.1	183.3	10,257,817	1,834,677,923	178.86	42.61	42.59	42.61	42.20	43.93	42,802,573	42.864	0.17%
2021-04-01	0	177.5	177.5	177.6	168.1	179.2	17,451,065	3,046,446,621	174.57	42.54	42.54	42.56	40.29	42.95	72,817,684	41.837	7.64%
2021-03-31	0	164.9	164.9	165.0	164.1	175.0	13,769,352	2,305,792,735	167.46	39.52	39.52	39.54	39.33	41.94	57,455,079	40.132	-3.23%
2021-03-30	0	170.4	170.3	170.4	158.0	171.0	18,710,551	3,081,832,746	164.71	40.84	40.81	40.84	37.87	40.98	78,073,114	39.474	-0.41%
2021-03-29	0	171.1	171.0	171.1	169.0	175.0	8,125,882	1,392,480,858	171.36	41.00	40.98	41.00	40.50	41.94	33,906,693	41.068	-3.33%
2021-03-26	0	177.0	177.0	177.1	169.2	179.0	9,809,754	1,721,539,160	175.49	42.42	42.42	42.44	40.55	42.90	40,932,950	42.058	5.36%
2021-03-25	0	168.0	167.8	168.0	157.0	169.8	11,864,130	1,947,428,077	164.14	40.26	40.21	40.26	37.63	40.69	49,505,200	39.338	-0.12%
2021-03-24	0	168.2	168.1	168.2	166.0	179.6	15,899,700	2,704,369,877	170.09	40.31	40.29	40.31	39.78	43.04	66,344,336	40.763	-6.87%
2021-03-23	0	180.6	180.5	180.6	178.3	188.8	9,752,020	1,769,869,309	181.49	43.28	43.26	43.28	42.73	45.25	40,692,044	43.494	-3.47%
2021-03-22	0	187.1	186.9	187.1	183.8	191.0	6,599,718	1,240,148,487	187.91	44.84	44.79	44.84	44.05	45.77	27,538,501	45.033	1.24%
2021-03-19	0	184.8	184.7	184.8	181.2	188.6	10,532,668	1,938,241,930	184.02	44.29	44.26	44.29	43.43	45.20	43,949,437	44.102	-3.75%
2021-03-18	0	192.0	192.0	192.1	191.5	197.0	6,456,711	1,251,232,843	193.79	46.01	46.01	46.04	45.89	47.21	26,941,779	46.442	0.79%
2021-03-17	0	190.5	190.5	190.6	185.1	192.6	5,848,234	1,108,831,968	189.60	45.65	45.65	45.68	44.36	46.16	24,402,800	45.439	-0.26%
2021-03-16	0	191.0	191.0	191.1	187.2	193.7	6,555,190	1,246,105,640	190.09	45.77	45.77	45.80	44.86	46.42	27,352,700	45.557	2.91%
2021-03-15	0	185.6	185.5	185.6	181.2	194.8	8,732,061	1,628,263,520	186.47	44.48	44.46	44.48	43.43	46.68	36,436,083	44.688	-2.88%
2021-03-12	0	191.1	191.0	191.1	190.0	203.0	12,029,597	2,350,462,355	195.39	45.80	45.77	45.80	45.53	48.65	50,195,641	46.826	-2.55%
2021-03-11	0	196.1	196.0	196.1	185.0	196.1	8,602,919	1,658,071,700	192.73	47.00	46.97	47.00	44.34	47.00	35,897,215	46.189	5.60%
2021-03-10	0	185.7	185.7	185.8	185.0	193.5	16,649,480	3,149,634,676	189.17	44.50	44.50	44.53	44.34	46.37	69,472,927	45.336	5.21%
2021-03-09	0	176.5	176.4	176.5	163.5	184.9	22,616,678	3,975,840,436	175.79	42.30	42.28	42.30	39.18	44.31	94,372,126	42.129	0.80%
2021-03-08	0	175.1	175.1	175.8	174.2	197.8	25,095,044	4,544,904,375	181.11	41.96	41.96	42.13	41.75	47.40	104,713,551	43.403	-10.21%
2021-03-05	0	195.0	195.0	195.7	183.6	204.0	17,216,600	3,345,954,788	194.34	46.73	46.73	46.90	44.00	48.89	71,839,337	46.576	-1.02%
2021-03-04	0	197.0	197.0	197.1	196.9	207.6	15,876,095	3,183,364,797	200.51	47.21	47.21	47.24	47.19	49.75	66,245,840	48.054	-8.12%
2021-03-03	0	214.4	214.2	214.4	205.0	214.4	9,768,279	2,052,180,333	210.09	51.38	51.33	51.38	49.13	51.38	40,759,888	50.348	-0.09%
2021-03-02	0	214.6	214.6	214.8	208.6	225.0	15,277,243	3,301,782,791	216.12	51.43	51.43	51.48	49.99	53.92	63,747,024	51.795	0.75%
2021-03-01	0	213.0	212.8	213.0	199.2	213.8	17,259,630	3,617,623,884	209.60	51.05	51.00	51.05	47.74	51.24	72,018,887	50.232	8.01%
2021-02-26	0	197.2	197.1	197.2	195.3	208.0	28,544,243	5,707,186,036	199.94	47.26	47.24	47.26	46.80	49.85	119,105,949	47.917	-8.79%
2021-02-25	0	216.2	216.0	216.2	210.2	222.8	15,797,202	3,414,878,932	216.17	51.81	51.77	51.81	50.38	53.39	65,916,645	51.806	1.89%
2021-02-24	0	212.2	212.0	212.4	202.8	231.0	31,962,182	6,778,066,169	212.07	50.85	50.81	50.90	48.60	55.36	133,367,910	50.822	-5.94%
2021-02-23	0	225.6	225.6	225.8	218.2	234.8	24,566,371	5,581,652,627	227.21	54.07	54.07	54.11	52.29	56.27	102,507,568	54.451	-5.76%
2021-02-22	0	239.4	239.2	239.4	238.0	253.6	11,906,441	2,885,215,399	242.32	57.37	57.33	57.37	57.04	60.78	49,681,750	58.074	-3.86%
2021-02-19	0	249.0	248.8	249.0	238.0	251.2	16,814,076	4,129,174,407	245.58	59.67	59.63	59.67	57.04	60.20	70,159,734	58.854	-1.89%
2021-02-18	0	253.8	253.8	254.0	253.8	269.4	16,025,221	4,144,850,245	258.65	60.82	60.82	60.87	60.82	64.56	66,868,095	61.985	-4.37%
2021-02-17	0	265.4	265.2	265.4	261.2	267.6	8,026,165	2,122,819,655	264.49	63.60	63.56	63.60	62.60	64.13	33,490,606	63.386	-1.56%
2021-02-16	0	269.6	269.4	269.6	263.6	272.0	7,370,471	1,983,370,422	269.10	64.61	64.56	64.61	63.17	65.19	30,754,606	64.490	1.74%
2021-02-11	0	265.0	264.8	265.0	259.6	265.4	3,607,677	947,595,843	262.66	63.51	63.46	63.51	62.21	63.60	15,053,676	62.948	-0.75%
2021-02-10	0	267.0	266.8	267.0	259.2	268.8	8,943,667	2,366,923,071	264.65	63.99	63.94	63.99	62.12	64.42	37,319,047	63.424	2.69%
2021-02-09	0	260.0	259.6	260.0	249.2	261.2	8,953,222	2,304,103,425	257.35	62.31	62.21	62.31	59.72	62.60	37,358,917	61.675	4.00%
2021-02-08	0	250.0	250.0	250.2	243.6	253.4	6,919,363	1,723,886,814	249.14	59.91	59.91	59.96	58.38	60.73	28,872,277	59.707	0.16%
2021-02-05	0	249.6	249.0	249.6	245.0	259.6	11,886,337	2,975,546,099	250.33	59.82	59.67	59.82	58.72	62.21	49,597,863	59.993	-2.12%
2021-02-04	0	255.0	255.0	255.2	246.6	263.6	18,891,546	4,805,085,862	254.35	61.11	61.11	61.16	59.10	63.17	78,828,348	60.956	-4.49%
2021-02-03	0	267.0	266.0	267.0	258.0	270.4	17,205,551	4,534,772,957	263.56	63.99	63.75	63.99	61.83	64.80	71,793,233	63.164	1.83%
2021-02-02	0	262.2	262.0	262.2	251.2	266.8	28,609,837	7,456,525,334	260.63	62.84	62.79	62.84	60.20	63.94	119,379,652	62.461	7.02%
2021-02-01	0	245.0	244.8	245.0	237.6	245.8	13,583,080	3,293,483,706	242.47	58.72	58.67	58.72	56.94	58.91	56,677,826	58.109	3.20%
2021-01-29	0	237.4	237.4	238.2	231.0	247.2	19,790,674	4,712,887,315	238.14	56.89	56.89	57.09	55.36	59.24	82,580,120	57.070	0.59%
2021-01-28	0	236.0	236.0	236.2	235.4	250.0	24,112,973	5,838,063,900	242.11	56.56	56.56	56.61	56.41	59.91	100,615,684	58.023	-7.09%
2021-01-27	0	254.0	253.8	254.0	242.2	264.0	21,157,668	5,336,615,612	252.23	60.87	60.82	60.87	58.04	63.27	88,284,147	60.448	-2.83%
2021-01-26	0	261.4	261.4	261.6	257.2	275.8	23,390,469	6,200,244,753	265.08	62.65	62.65	62.69	61.64	66.10	97,600,907	63.527	-6.11%
2021-01-25	0	278.4	278.2	278.4	257.0	278.4	32,626,933	8,854,976,826	271.40	66.72	66.67	66.72	61.59	66.72	136,141,702	65.042	9.35%
2021-01-22	0	254.6	254.2	254.6	245.4	256.2	19,547,306	4,937,441,958	252.59	61.02	60.92	61.02	58.81	61.40	81,564,624	60.534	2.50%
2021-01-21	0	248.4	248.2	248.4	236.0	260.6	69,108,485	17,018,826,709	246.26	59.53	59.48	59.53	56.56	62.45	288,367,490	59.018	1.80%
2021-01-20	0	244.0	243.8	244.0	239.0	249.6	13,471,437	3,290,164,870	244.23	58.48	58.43	58.48	57.28	59.82	56,211,976	58.531	4.27%
2021-01-19	0	234.0	234.0	234.2	230.6	240.8	10,639,519	2,497,278,805	234.72	56.08	56.08	56.13	55.26	57.71	44,395,292	56.251	-0.59%
2021-01-18	0	235.4	235.2	235.4	231.4	241.0	15,792,849	3,718,763,971	235.47	56.41	56.37	56.41	55.46	57.76	65,898,482	56.432	-4.23%
2021-01-15	0	245.8	245.6	245.8	238.0	251.0	11,217,099	2,742,718,097	244.51	58.91	58.86	58.91	57.04	60.15	46,805,348	58.598	-1.29%
2021-01-14	0	249.0	249.0	249.2	245.0	258.0	13,968,513	3,490,626,120	249.89	59.67	59.67	59.72	58.72	61.83	58,286,114	59.888	-3.49%
2021-01-13	0	258.0	257.6	258.0	250.2	268.0	14,463,785	3,746,583,293	259.03	61.83	61.73	61.83	59.96	64.23	60,352,725	62.078	1.65%
2021-01-12	0	253.8	253.6	253.8	235.0	255.6	16,021,080	3,949,728,226	246.53	60.82	60.78	60.82	56.32	61.26	66,850,816	59.083	-0.94%
2021-01-11	0	256.2	256.0	256.2	249.0	264.6	17,031,184	4,371,039,223	256.65	61.40	61.35	61.40	59.67	63.41	71,065,655	61.507	6.66%
2021-01-08	0	240.2	240.0	240.2	235.0	248.0	11,178,603	2,695,031,402	241.09	57.56	57.52	57.56	56.32	59.43	46,644,716	57.778	2.13%
2021-01-07	0	235.2	235.0	235.2	224.0	236.8	10,691,941	2,481,993,764	232.14	56.37	56.32	56.37	53.68	56.75	44,614,032	55.633	5.19%
2021-01-06	0	223.6	223.4	223.6	218.2	237.8	14,547,498	3,274,978,648	225.12	53.59	53.54	53.59	52.29	56.99	60,702,032	53.952	-2.61%
2021-01-05	0	229.6	229.0	229.6	218.6	235.0	14,485,241	3,326,764,833	229.67	55.02	54.88	55.02	52.39	56.32	60,442,254	55.040	2.87%
2021-01-04	0	223.2	223.2	223.4	198.0	224.6	17,765,897	3,847,586,190	216.57	53.49	53.49	53.54	47.45	53.83	74,131,377	51.902	9.84%
2020-12-31	0	203.2	203.0	203.2	197.4	206.0	8,947,671	1,807,557,281	202.01	48.70	48.65	48.70	47.31	49.37	37,335,754	48.414	4.21%
2020-12-30	0	195.0	194.9	195.0	192.4	201.8	12,521,792	2,467,013,664	197.02	46.73	46.71	46.73	46.11	48.36	52,249,412	47.216	1.30%
2020-12-29	0	192.5	192.4	192.5	189.1	197.9	10,431,280	2,001,241,689	191.85	46.13	46.11	46.13	45.32	47.43	43,526,378	45.978	-3.61%
2020-12-28	0	199.7	199.7	199.9	192.4	203.0	10,077,574	2,008,930,320	199.35	47.86	47.86	47.91	46.11	48.65	42,050,476	47.774	3.20%
2020-12-24	0	193.5	193.4	193.5	190.1	200.0	6,083,597	1,172,973,402	192.81	46.37	46.35	46.37	45.56	47.93	25,384,894	46.208	-2.47%
2020-12-23	0	198.4	198.3	198.4	192.4	202.8	11,602,364	2,296,876,069	197.97	47.55	47.52	47.55	46.11	48.60	48,412,935	47.443	2.43%
2020-12-22	0	193.7	193.5	193.7	191.7	206.0	15,094,964	2,974,562,472	197.06	46.42	46.37	46.42	45.94	49.37	62,986,432	47.225	-6.24%
2020-12-21	0	206.6	206.4	206.6	186.2	208.0	22,163,976	4,409,569,033	198.95	49.51	49.46	49.51	44.62	49.85	92,483,146	47.680	11.68%
2020-12-18	0	185.0	185.0	185.9	180.6	189.4	11,455,300	2,129,858,306	185.93	44.34	44.34	44.55	43.28	45.39	47,799,284	44.558	1.20%
2020-12-17	0	182.8	182.6	182.8	177.7	182.8	5,447,816	981,819,420	180.22	43.81	43.76	43.81	42.59	43.81	22,731,985	43.191	1.05%
2020-12-16	0	180.9	180.5	180.9	177.6	183.0	4,980,633	897,934,006	180.29	43.35	43.26	43.35	42.56	43.86	20,782,580	43.206	1.34%
2020-12-15	0	178.5	178.4	178.5	175.3	181.8	5,776,912	1,028,901,783	178.11	42.78	42.75	42.78	42.01	43.57	24,105,197	42.684	-0.56%
2020-12-14	0	179.5	179.3	179.5	171.0	179.9	7,059,160	1,247,296,973	176.69	43.02	42.97	43.02	40.98	43.11	29,455,605	42.345	3.10%
2020-12-11	0	174.1	174.1	174.2	170.6	178.4	8,027,707	1,395,536,423	173.84	41.72	41.72	41.75	40.89	42.75	33,497,040	41.661	-0.57%
2020-12-10	0	175.1	175.1	175.2	172.3	177.1	5,058,162	884,096,639	174.79	41.96	41.96	41.99	41.29	42.44	21,106,084	41.888	-2.18%
2020-12-09	0	179.0	178.6	179.0	177.1	186.6	9,953,092	1,813,418,021	182.20	42.90	42.80	42.90	42.44	44.72	41,531,053	43.664	-1.32%
2020-12-08	0	181.4	181.3	181.5	179.2	185.7	11,707,258	2,141,009,478	182.88	43.47	43.45	43.50	42.95	44.50	48,850,624	43.828	2.54%
2020-12-07	0	176.9	176.8	176.9	171.5	177.2	6,139,212	1,071,681,626	174.56	42.39	42.37	42.39	41.10	42.47	25,616,958	41.835	0.80%
2020-12-04	0	175.5	175.4	175.5	173.0	181.0	9,831,902	1,732,385,359	176.20	42.06	42.04	42.06	41.46	43.38	41,025,366	42.227	1.50%
2020-12-03	0	172.9	172.8	172.9	170.0	176.8	11,183,616	1,934,446,684	172.97	41.44	41.41	41.44	40.74	42.37	46,665,634	41.453	0.06%
2020-12-02	0	172.8	172.8	172.9	169.0	179.8	23,481,588	4,071,002,716	173.37	41.41	41.41	41.44	40.50	43.09	97,981,118	41.549	-7.89%
2020-12-01	0	187.6	187.5	187.6	177.2	187.6	7,864,938	1,447,557,062	184.05	44.96	44.94	44.96	42.47	44.96	32,817,858	44.109	3.02%
2020-11-30	0	182.1	182.1	182.5	178.0	187.7	12,678,322	2,320,331,624	183.02	43.64	43.64	43.74	42.66	44.98	52,902,562	43.860	-2.57%
2020-11-27	0	186.9	186.8	186.9	183.3	189.9	9,140,930	1,696,124,465	185.55	44.79	44.77	44.79	43.93	45.51	38,142,162	44.468	-1.58%
2020-11-26	0	189.9	189.7	189.9	183.0	196.0	12,434,236	2,340,312,345	188.22	45.51	45.46	45.51	43.86	46.97	51,884,069	45.107	-1.45%
2020-11-25	0	192.7	192.6	192.7	190.0	204.4	13,332,695	2,606,668,557	195.51	46.18	46.16	46.18	45.53	48.99	55,633,050	46.855	-3.55%
2020-11-24	0	199.8	199.8	199.9	191.0	212.0	21,713,273	4,381,167,989	201.77	47.88	47.88	47.91	45.77	50.81	90,602,508	48.356	0.81%
2020-11-23	0	198.2	198.1	198.2	182.3	199.5	20,568,370	3,968,169,169	192.93	47.50	47.48	47.50	43.69	47.81	85,825,195	46.235	8.60%
2020-11-20	0	182.5	182.4	182.5	173.6	185.5	21,699,548	3,935,840,297	181.38	43.74	43.71	43.74	41.60	44.46	90,545,238	43.468	5.92%
2020-11-19	0	172.3	172.2	172.3	170.5	178.8	8,306,374	1,432,919,991	172.51	41.29	41.27	41.29	40.86	42.85	34,659,828	41.342	-2.38%
2020-11-18	0	176.5	176.0	176.5	167.1	176.5	11,931,508	2,071,269,846	173.60	42.30	42.18	42.30	40.05	42.30	49,786,347	41.603	3.64%
2020-11-17	0	170.3	170.3	170.4	168.3	184.8	17,986,346	3,127,908,189	173.90	40.81	40.81	40.84	40.33	44.29	75,051,239	41.677	-5.28%
2020-11-16	0	179.8	179.8	179.9	166.2	179.8	16,662,372	2,897,894,945	173.92	43.09	43.09	43.11	39.83	43.09	69,526,722	41.680	-1.15%
2020-11-13	0	181.9	181.8	181.9	178.2	193.0	21,542,912	3,968,197,233	184.20	43.59	43.57	43.59	42.71	46.25	89,891,646	44.144	2.77%
2020-11-12	0	177.0	176.7	177.0	165.9	177.0	19,681,525	3,379,733,560	171.72	42.42	42.35	42.42	39.76	42.42	82,124,676	41.154	12.74%
2020-11-11	0	157.0	157.0	157.1	156.8	181.5	29,910,371	4,987,017,545	166.73	37.63	37.63	37.65	37.58	43.50	124,806,362	39.958	-14.91%
2020-11-10	0	184.5	184.4	184.5	173.7	189.9	23,312,002	4,243,924,151	182.05	44.22	44.19	44.22	41.63	45.51	97,273,490	43.629	-5.87%
2020-11-09	0	196.0	196.0	196.1	191.9	202.8	13,990,137	2,742,577,613	196.04	46.97	46.97	47.00	45.99	48.60	58,376,344	46.981	1.03%
2020-11-06	0	194.0	193.9	194.0	182.0	210.0	34,391,283	6,688,656,624	194.49	46.49	46.47	46.49	43.62	50.33	143,503,767	46.610	-1.62%
2020-11-05	0	197.2	197.2	197.3	177.7	197.2	17,822,784	3,323,972,786	186.50	47.26	47.26	47.28	42.59	47.26	74,368,748	44.696	16.00%
2020-11-04	0	170.0	169.8	170.0	167.9	176.9	11,512,059	1,975,898,920	171.64	40.74	40.69	40.74	40.24	42.39	48,036,121	41.134	-0.18%
2020-11-03	0	170.3	170.2	170.3	166.0	177.9	15,050,173	2,567,735,311	170.61	40.81	40.79	40.81	39.78	42.63	62,799,533	40.888	-1.96%
2020-11-02	0	173.7	173.6	173.7	154.7	173.7	17,713,133	2,940,928,069	166.03	41.63	41.60	41.63	37.07	41.63	73,911,209	39.790	12.72%
2020-10-30	0	154.1	154.1	154.2	152.4	164.0	21,199,420	3,342,100,872	157.65	36.93	36.93	36.95	36.52	39.30	88,458,364	37.782	-1.60%
2020-10-29	0	156.6	156.6	156.7	143.9	164.0	20,911,953	3,277,902,497	156.75	37.53	37.53	37.55	34.49	39.30	87,258,857	37.565	5.03%
2020-10-28	0	149.1	149.1	149.2	139.8	150.0	13,954,749	2,047,525,538	146.73	35.73	35.73	35.76	33.50	35.95	58,228,681	35.164	5.45%
2020-10-27	0	141.4	141.3	141.4	132.2	142.2	11,551,281	1,601,510,783	138.64	33.89	33.86	33.89	31.68	34.08	48,199,782	33.227	4.05%
2020-10-23	0	135.9	135.8	135.9	133.5	147.0	17,680,536	2,442,312,392	138.14	32.57	32.55	32.57	31.99	35.23	73,775,193	33.105	-6.66%
2020-10-22	0	145.6	145.6	145.7	135.4	146.6	12,872,812	1,842,294,200	143.12	34.89	34.89	34.92	32.45	35.13	53,714,106	34.298	4.37%
2020-10-21	0	139.5	139.4	139.5	135.8	142.2	7,858,966	1,090,944,592	138.82	33.43	33.41	33.43	32.55	34.08	32,792,939	33.268	-0.29%
2020-10-20	0	139.9	139.8	139.9	126.8	140.0	14,609,724	1,982,592,114	135.70	33.53	33.50	33.53	30.39	33.55	60,961,681	32.522	8.96%
2020-10-19	0	128.4	128.4	128.6	124.1	131.0	9,580,091	1,215,243,296	126.85	30.77	30.77	30.82	29.74	31.39	39,974,640	30.400	-0.93%
2020-10-16	0	129.6	129.5	129.6	126.8	138.6	14,191,542	1,841,884,662	129.79	31.06	31.04	31.06	30.39	33.22	59,216,742	31.104	-3.50%
2020-10-15	0	134.3	134.3	134.5	133.9	143.5	17,782,823	2,457,155,148	138.18	32.19	32.19	32.23	32.09	34.39	74,202,003	33.114	-0.15%
2020-10-14	0	134.5	134.4	134.5	129.3	134.5	13,113,015	1,733,335,684	132.18	32.23	32.21	32.23	30.99	32.23	54,716,396	31.679	4.26%
2020-10-12	0	129.0	128.7	129.0	120.9	129.0	11,719,508	1,470,401,167	125.47	30.92	30.84	30.92	28.97	30.92	48,901,739	30.068	5.39%
2020-10-09	0	122.4	122.3	122.5	121.4	129.5	10,091,406	1,260,378,055	124.90	29.33	29.31	29.36	29.09	31.04	42,108,193	29.932	-4.67%
2020-10-08	0	128.4	128.2	128.4	122.0	129.8	9,517,210	1,203,273,693	126.43	30.77	30.72	30.77	29.24	31.11	39,712,258	30.300	5.94%
2020-10-07	0	121.2	121.2	121.3	118.6	123.1	5,494,631	663,673,608	120.79	29.05	29.05	29.07	28.42	29.50	22,927,329	28.947	-0.74%
2020-10-06	0	122.1	122.1	122.2	119.5	127.8	8,560,676	1,055,560,683	123.30	29.26	29.26	29.29	28.64	30.63	35,720,949	29.550	-1.21%
2020-10-05	0	123.6	123.0	123.6	118.0	124.8	10,404,128	1,264,180,540	121.51	29.62	29.48	29.62	28.28	29.91	43,413,081	29.120	1.81%
2020-09-30	0	121.4	121.3	121.4	108.3	121.5	18,046,490	2,130,447,632	118.05	29.09	29.07	29.09	25.95	29.12	75,302,201	28.292	12.20%
2020-09-29	0	108.2	108.1	108.2	103.2	108.6	7,749,886	827,360,171	106.76	25.93	25.91	25.93	24.73	26.03	32,337,783	25.585	3.15%
2020-09-28	0	104.9	104.9	105.0	102.5	105.9	5,893,902	613,044,626	104.01	25.14	25.14	25.16	24.56	25.38	24,593,358	24.927	1.75%
2020-09-25	0	103.1	103.0	103.1	101.9	107.8	8,086,369	844,114,178	104.39	24.71	24.68	24.71	24.42	25.83	33,741,818	25.017	-0.39%
2020-09-24	0	103.5	103.5	103.6	102.6	107.9	8,378,428	879,060,640	104.92	24.80	24.80	24.83	24.59	25.86	34,960,486	25.144	-3.63%
2020-09-23	0	107.4	107.3	107.4	104.1	110.1	9,174,730	979,448,534	106.76	25.74	25.71	25.74	24.95	26.39	38,283,199	25.584	1.13%
2020-09-22	0	106.2	106.2	106.3	100.2	109.7	16,318,493	1,722,474,021	105.55	25.45	25.45	25.48	24.01	26.29	68,091,825	25.296	3.91%
2020-09-21	0	102.2	102.2	102.3	101.6	117.0	18,712,286	2,004,062,394	107.10	24.49	24.49	24.52	24.35	28.04	78,080,354	25.667	-7.51%
2020-09-18	0	110.5	110.5	110.6	106.3	113.1	16,684,591	1,838,571,033	110.20	26.48	26.48	26.51	25.48	27.10	69,619,434	26.409	0.73%
2020-09-17	0	109.7	109.5	109.7	101.0	111.9	23,903,402	2,581,527,371	108.00	26.29	26.24	26.29	24.21	26.82	99,741,212	25.882	5.89%
2020-09-16	0	103.6	103.5	103.6	97.00	104.0	21,594,718	2,183,523,098	101.11	24.83	24.80	24.83	23.25	24.92	90,107,816	24.232	6.47%
2020-09-15	0	97.30	97.30	97.35	87.35	98.80	28,010,171	2,655,870,437	94.818	23.32	23.32	23.33	20.93	23.68	116,877,439	22.724	12.62%
2020-09-14	0	86.40	86.20	86.40	85.25	89.80	9,280,356	810,189,976	87.302	20.71	20.66	20.71	20.43	21.52	38,723,942	20.922	-0.86%
2020-09-11	0	87.15	87.10	87.15	82.00	87.40	9,974,456	847,553,335	84.972	20.89	20.87	20.89	19.65	20.95	41,620,198	20.364	7.26%
2020-09-10	0	81.25	81.10	81.25	80.20	83.50	6,461,918	530,729,467	82.132	19.47	19.44	19.47	19.22	20.01	26,963,506	19.683	2.65%
2020-09-09	0	79.15	79.15	79.20	77.80	81.60	10,843,123	862,790,694	79.570	18.97	18.97	18.98	18.65	19.56	45,244,866	19.069	-4.06%
2020-09-08	0	82.50	82.45	82.50	80.75	86.90	11,293,242	946,023,829	83.769	19.77	19.76	19.77	19.35	20.83	47,123,068	20.076	-2.94%
2020-09-07	0	85.00	84.80	85.00	79.70	87.30	15,120,256	1,268,681,562	83.906	20.37	20.32	20.37	19.10	20.92	63,091,967	20.108	3.72%
2020-09-04	0	81.95	81.95	82.00	78.00	81.95	19,269,903	1,556,713,141	80.785	19.64	19.64	19.65	18.69	19.64	80,407,110	19.360	-3.59%
2020-09-03	0	85.00	84.85	85.00	83.75	87.60	9,863,082	845,325,382	85.706	20.37	20.33	20.37	20.07	20.99	41,155,470	20.540	-1.79%
2020-09-02	0	86.55	86.55	86.60	84.40	88.80	11,745,186	1,010,893,670	86.069	20.74	20.74	20.75	20.23	21.28	49,008,885	20.627	-1.25%
2020-09-01	0	87.65	87.60	87.65	79.05	87.90	27,459,289	2,312,329,816	84.209	21.01	20.99	21.01	18.94	21.07	114,578,785	20.181	13.83%
2020-08-31	0	77.00	77.00	77.10	76.80	80.75	10,219,159	801,982,531	78.478	18.45	18.45	18.48	18.41	19.35	42,641,265	18.808	-0.19%
2020-08-28	0	77.15	77.05	77.15	75.00	78.20	6,551,932	502,666,142	76.720	18.49	18.47	18.49	17.97	18.74	27,339,106	18.386	-1.22%
2020-08-27	0	78.10	78.05	78.10	76.60	80.20	13,297,342	1,041,792,191	78.346	18.72	18.71	18.72	18.36	19.22	55,485,533	18.776	2.90%
2020-08-26	0	75.90	75.90	75.95	74.15	79.35	12,521,128	958,055,765	76.515	18.19	18.19	18.20	17.77	19.02	52,246,642	18.337	3.62%
2020-08-25	0	73.25	73.25	73.30	71.30	74.80	9,867,751	724,151,879	73.386	17.55	17.55	17.57	17.09	17.93	41,174,953	17.587	2.81%
2020-08-24	0	71.25	71.10	71.25	69.15	71.60	3,959,083	278,989,569	70.468	17.08	17.04	17.08	16.57	17.16	16,519,981	16.888	1.57%
2020-08-21	0	70.15	70.15	70.20	69.85	71.90	5,219,373	368,367,278	70.577	16.81	16.81	16.82	16.74	17.23	21,778,766	16.914	-0.07%
2020-08-20	0	70.20	70.05	70.20	68.80	71.30	5,722,405	397,343,406	69.436	16.82	16.79	16.82	16.49	17.09	23,877,756	16.641	-2.50%
2020-08-19	0	72.00	71.95	72.00	69.05	72.05	4,054,311	287,804,995	70.987	17.26	17.24	17.26	16.55	17.27	16,917,336	17.012	0.35%
2020-08-18	0	71.75	71.60	71.75	70.50	73.90	9,449,255	676,817,316	71.627	17.20	17.16	17.20	16.90	17.71	39,428,703	17.166	-0.55%
2020-08-17	0	72.15	72.10	72.20	71.80	73.75	5,519,225	399,965,207	72.468	17.29	17.28	17.30	17.21	17.67	23,029,952	17.367	-1.77%
2020-08-14	0	73.45	73.40	73.45	72.40	74.00	3,094,010	226,394,359	73.172	17.60	17.59	17.60	17.35	17.73	12,910,309	17.536	0.20%
2020-08-13	0	73.30	73.20	73.30	72.90	75.70	3,801,410	280,316,290	73.740	17.57	17.54	17.57	17.47	18.14	15,862,062	17.672	-0.27%
2020-08-12	0	73.50	73.45	73.50	71.30	74.90	5,979,605	435,391,819	72.813	17.61	17.60	17.61	17.09	17.95	24,950,969	17.450	-2.58%
2020-08-11	0	75.45	75.30	75.45	74.25	77.90	4,379,626	333,111,567	76.059	18.08	18.05	18.08	17.79	18.67	18,274,771	18.228	-1.24%
2020-08-10	0	76.40	76.25	76.40	73.95	78.20	7,933,950	600,611,266	75.701	18.31	18.27	18.31	17.72	18.74	33,105,823	18.142	-2.49%
2020-08-07	0	78.35	78.30	78.35	76.85	81.45	9,697,872	767,266,238	79.117	18.78	18.76	18.78	18.42	19.52	40,466,102	18.961	-1.57%
2020-08-06	0	79.60	79.60	79.65	76.50	79.65	5,988,825	469,295,222	78.362	19.08	19.08	19.09	18.33	19.09	24,989,441	18.780	1.60%
2020-08-05	0	78.35	78.30	78.35	76.00	79.25	7,592,115	591,851,529	77.956	18.78	18.76	18.78	18.21	18.99	31,679,455	18.683	0.58%
2020-08-04	0	77.90	77.90	77.95	75.70	79.50	10,243,141	798,344,684	77.939	18.67	18.67	18.68	18.14	19.05	42,741,334	18.679	4.35%
2020-08-03	0	74.65	74.60	74.65	72.40	74.90	5,498,859	405,645,914	73.769	17.89	17.88	17.89	17.35	17.95	22,944,971	17.679	0.81%
2020-07-31	0	74.05	74.05	74.35	73.20	75.90	4,653,502	346,895,308	74.545	17.75	17.75	17.82	17.54	18.19	19,417,568	17.865	0.68%
2020-07-30	0	73.55	73.55	73.70	73.55	77.45	7,235,515	543,993,401	75.184	17.63	17.63	17.66	17.63	18.56	30,191,478	18.018	-2.39%
2020-07-29	0	75.35	75.35	75.40	72.30	75.95	5,945,113	442,586,801	74.445	18.06	18.06	18.07	17.33	18.20	24,807,045	17.841	1.82%
2020-07-28	0	74.00	73.85	74.00	72.55	74.70	5,689,388	417,949,103	73.461	17.73	17.70	17.73	17.39	17.90	23,739,987	17.605	3.57%
2020-07-27	0	71.45	71.45	71.50	70.55	74.75	8,249,893	596,751,068	72.334	17.12	17.12	17.14	16.91	17.91	34,424,151	17.335	-1.38%
2020-07-24	0	72.45	72.40	72.45	72.00	78.60	15,143,556	1,123,981,362	74.222	17.36	17.35	17.36	17.26	18.84	63,189,191	17.788	-8.87%
2020-07-23	0	79.50	79.45	79.50	73.60	79.50	16,412,120	1,255,541,087	76.501	19.05	19.04	19.05	17.64	19.05	68,482,500	18.334	7.43%
2020-07-22	0	74.00	74.00	74.05	73.80	79.95	8,917,168	686,128,151	76.945	17.73	17.73	17.75	17.69	19.16	37,208,475	18.440	-5.61%
2020-07-21	0	78.40	78.40	78.45	77.55	81.60	13,578,667	1,075,807,316	79.228	18.79	18.79	18.80	18.59	19.56	56,659,412	18.987	1.23%
2020-07-20	0	77.45	77.35	77.45	68.60	78.80	21,119,881	1,583,600,451	74.982	18.56	18.54	18.56	16.44	18.88	88,126,474	17.970	12.25%
2020-07-17	0	69.00	69.00	69.05	68.35	72.45	15,140,819	1,055,894,248	69.738	16.54	16.54	16.55	16.38	17.36	63,177,770	16.713	-0.93%
2020-07-16	0	69.65	69.65	69.70	69.30	78.75	23,214,157	1,671,506,056	72.004	16.69	16.69	16.70	16.61	18.87	96,865,214	17.256	-11.84%
2020-07-15	0	79.00	78.95	79.00	77.40	85.45	18,042,091	1,451,509,249	80.451	18.93	18.92	18.93	18.55	20.48	75,283,845	19.280	-4.30%
2020-07-14	0	82.55	82.50	82.55	80.80	86.80	22,238,139	1,853,698,257	83.357	19.78	19.77	19.78	19.36	20.80	92,792,605	19.977	-8.07%
2020-07-13	0	89.80	89.75	89.80	78.00	90.00	31,929,707	2,749,106,081	86.099	21.52	21.51	21.52	18.69	21.57	133,232,402	20.634	16.17%
2020-07-10	0	77.30	77.15	77.30	73.00	79.25	15,806,973	1,208,158,788	76.432	18.53	18.49	18.53	17.49	18.99	65,957,416	18.317	3.62%
2020-07-09	0	74.60	74.55	74.60	73.15	75.80	7,304,652	543,068,126	74.346	17.88	17.87	17.88	17.53	18.17	30,479,964	17.817	0.81%
2020-07-08	0	74.00	73.85	74.00	70.25	74.60	11,252,325	825,937,482	73.401	17.73	17.70	17.73	16.84	17.88	46,952,335	17.591	3.86%
2020-07-07	0	71.25	71.10	71.25	70.00	76.00	21,903,046	1,615,378,785	73.751	17.08	17.04	17.08	16.78	18.21	91,394,369	17.675	-1.04%
2020-07-06	0	72.00	72.00	72.05	67.60	72.90	16,292,944	1,155,997,508	70.951	17.26	17.26	17.27	16.20	17.47	67,985,217	17.004	6.04%
2020-07-03	0	67.90	67.85	67.90	61.00	68.90	17,265,534	1,139,257,761	65.985	16.27	16.26	16.27	14.62	16.51	72,043,523	15.813	13.55%
2020-07-02	0	59.80	59.75	59.80	59.30	61.80	7,861,772	473,775,856	60.263	14.33	14.32	14.33	14.21	14.81	32,804,647	14.442	-0.08%
2020-06-30	0	59.85	59.80	59.85	59.25	60.80	5,548,066	333,451,621	60.102	14.34	14.33	14.34	14.20	14.57	23,150,296	14.404	0.34%
2020-06-29	0	59.65	59.60	59.65	57.90	60.30	8,258,623	486,926,177	58.960	14.30	14.28	14.30	13.88	14.45	34,460,579	14.130	-0.33%
2020-06-26	0	59.85	59.80	59.85	59.55	60.70	3,590,711	215,548,875	60.030	14.34	14.33	14.34	14.27	14.55	14,982,883	14.386	-1.86%
2020-06-24	0	61.05	60.95	61.10	60.30	62.35	5,519,260	338,476,500	61.326	14.62	14.59	14.63	14.44	14.93	23,054,878	14.681	0.99%
2020-06-23	0	60.45	60.40	60.45	57.40	60.70	6,451,290	385,025,297	59.682	14.47	14.46	14.47	13.74	14.53	26,948,124	14.288	1.77%
2020-06-22	0	59.40	59.35	59.40	58.90	60.60	6,865,184	410,019,556	59.724	14.22	14.21	14.22	14.10	14.51	28,677,029	14.298	-0.75%
2020-06-19	0	59.85	59.80	59.85	58.40	60.60	12,726,179	760,364,725	59.748	14.33	14.32	14.33	13.98	14.51	53,159,392	14.303	3.01%
2020-06-18	0	58.10	58.10	58.15	54.45	58.50	11,261,322	646,814,821	57.437	13.91	13.91	13.92	13.04	14.00	47,040,438	13.750	4.78%
2020-06-17	0	55.45	55.35	55.45	53.85	55.45	6,037,452	330,593,867	54.757	13.27	13.25	13.27	12.89	13.27	25,219,453	13.109	2.12%
2020-06-16	0	54.30	54.20	54.30	54.10	55.55	6,887,334	376,927,552	54.728	13.00	12.98	13.00	12.95	13.30	28,769,554	13.102	1.88%
2020-06-15	0	53.30	53.15	53.30	51.80	54.50	9,909,972	528,776,494	53.358	12.76	12.72	12.76	12.40	13.05	41,395,622	12.774	3.50%
2020-06-12	0	51.50	51.50	51.55	50.65	51.95	5,894,967	302,873,491	51.378	12.33	12.33	12.34	12.13	12.44	24,624,270	12.300	-3.47%
2020-06-11	0	53.35	53.30	53.35	52.15	54.25	10,429,745	556,067,819	53.316	12.77	12.76	12.77	12.48	12.99	43,566,801	12.764	2.30%
2020-06-10	0	52.15	52.10	52.15	51.30	52.90	4,519,332	234,852,839	51.966	12.48	12.47	12.48	12.28	12.66	18,878,011	12.441	-0.19%
2020-06-09	0	52.25	52.20	52.25	51.80	53.85	7,358,407	389,504,576	52.933	12.51	12.50	12.51	12.40	12.89	30,737,305	12.672	-0.48%
2020-06-08	0	52.50	52.35	52.50	50.85	52.50	8,547,131	443,855,287	51.930	12.57	12.53	12.57	12.17	12.57	35,702,805	12.432	1.45%
2020-06-05	0	51.75	51.75	51.80	48.50	52.50	14,872,892	756,996,928	50.898	12.39	12.39	12.40	11.61	12.57	62,126,574	12.185	7.37%
2020-06-04	0	48.20	48.05	48.20	46.95	48.50	4,947,376	236,671,541	47.838	11.54	11.50	11.54	11.24	11.61	20,666,023	11.452	1.05%
2020-06-03	0	47.70	47.65	47.70	47.50	48.60	6,036,520	289,492,744	47.957	11.42	11.41	11.42	11.37	11.63	25,215,560	11.481	0.00%
2020-06-02	0	47.70	47.70	47.75	46.50	48.00	9,275,051	441,068,714	47.554	11.42	11.42	11.43	11.13	11.49	38,743,450	11.384	2.58%
2020-06-01	0	46.50	46.40	46.50	44.10	46.85	9,799,090	449,447,591	45.866	11.13	11.11	11.13	10.56	11.22	40,932,449	10.980	6.90%
2020-05-29	0	43.50	43.45	43.50	42.60	43.95	5,813,948	252,340,223	43.403	10.41	10.40	10.41	10.20	10.52	24,285,840	10.390	-1.47%
2020-05-28	0	44.15	44.05	44.15	43.00	44.80	4,942,337	217,212,386	43.949	10.57	10.55	10.57	10.29	10.72	20,644,974	10.521	0.46%
2020-05-27	0	43.95	43.90	43.95	43.30	45.20	5,138,016	225,573,847	43.903	10.52	10.51	10.52	10.37	10.82	21,462,358	10.510	-1.90%
2020-05-26	0	44.80	44.80	44.85	42.95	45.20	6,475,808	288,211,603	44.506	10.72	10.72	10.74	10.28	10.82	27,050,540	10.655	5.66%
2020-05-25	0	42.40	42.40	42.45	41.40	42.85	2,878,203	121,451,629	42.197	10.15	10.15	10.16	9.911	10.26	12,022,739	10.102	-1.17%
2020-05-22	0	42.90	42.65	42.90	42.30	43.95	6,948,745	297,931,740	42.876	10.27	10.21	10.27	10.13	10.52	29,026,078	10.264	-4.35%
2020-05-21	0	44.85	44.80	44.85	44.30	46.30	4,594,311	205,653,725	44.763	10.74	10.72	10.74	10.61	11.08	19,191,211	10.716	-1.64%
2020-05-20	0	45.60	45.55	45.60	45.10	46.60	3,946,067	180,551,492	45.755	10.92	10.90	10.92	10.80	11.16	16,483,386	10.954	0.88%
2020-05-19	0	45.20	45.15	45.20	43.90	45.40	7,482,083	335,086,496	44.785	10.82	10.81	10.82	10.51	10.87	31,253,920	10.721	4.51%
2020-05-18	0	43.25	43.20	43.25	43.05	44.90	4,506,539	196,582,533	43.622	10.35	10.34	10.35	10.31	10.75	18,824,572	10.443	-1.82%
2020-05-15	0	44.05	44.05	44.15	43.20	44.85	5,790,564	254,960,347	44.030	10.55	10.55	10.57	10.34	10.74	24,188,161	10.541	0.00%
2020-05-14	0	44.05	44.00	44.05	43.80	45.10	5,711,082	253,276,820	44.348	10.55	10.53	10.55	10.49	10.80	23,856,151	10.617	-3.61%
2020-05-13	0	45.70	45.65	45.70	45.15	46.15	3,061,013	139,758,742	45.658	10.94	10.93	10.94	10.81	11.05	12,786,367	10.930	-0.44%
2020-05-12	0	45.90	45.90	45.95	45.55	46.50	4,444,851	203,857,836	45.864	10.99	10.99	11.00	10.90	11.13	18,566,891	10.980	-0.11%
2020-05-11	0	45.95	45.90	45.95	45.75	47.40	5,718,564	264,938,872	46.330	11.00	10.99	11.00	10.95	11.35	23,887,405	11.091	-1.82%
2020-05-08	0	46.80	46.80	46.85	46.20	47.70	6,031,842	282,076,853	46.765	11.20	11.20	11.22	11.06	11.42	25,196,020	11.195	-1.47%
2020-05-07	0	47.50	47.45	47.50	47.20	48.50	5,220,133	249,206,000	47.739	11.37	11.36	11.37	11.30	11.61	21,805,374	11.429	-2.26%
2020-05-06	0	48.60	48.55	48.60	47.00	48.80	5,469,346	263,912,134	48.253	11.63	11.62	11.63	11.25	11.68	22,846,379	11.552	1.78%
2020-05-05	0	47.75	47.75	47.80	47.15	48.65	4,017,354	192,154,757	47.831	11.43	11.43	11.44	11.29	11.65	16,781,164	11.451	0.74%
2020-05-04	0	47.40	47.40	47.45	46.60	48.35	6,340,733	302,009,067	47.630	11.35	11.35	11.36	11.16	11.57	26,486,309	11.402	-2.87%
2020-04-29	0	48.80	48.80	48.85	46.30	49.50	14,372,361	694,441,485	48.318	11.68	11.68	11.69	11.08	11.85	60,035,772	11.567	7.73%
2020-04-28	0	45.30	45.20	45.30	43.90	45.50	8,136,209	365,957,746	44.979	10.84	10.82	10.84	10.51	10.89	33,986,315	10.768	2.84%
2020-04-27	0	44.05	44.00	44.05	43.30	44.35	4,153,409	182,469,756	43.933	10.55	10.53	10.55	10.37	10.62	17,349,489	10.517	1.50%
2020-04-24	0	43.40	43.35	43.40	43.05	44.75	5,307,421	232,591,033	43.824	10.39	10.38	10.39	10.31	10.71	22,169,991	10.491	0.35%
2020-04-23	0	43.25	43.20	43.25	42.80	44.15	5,796,265	251,696,721	43.424	10.35	10.34	10.35	10.25	10.57	24,211,975	10.396	2.00%
2020-04-22	0	42.40	42.40	42.45	40.65	42.65	6,504,331	272,858,405	41.950	10.15	10.15	10.16	9.731	10.21	27,169,686	10.043	1.56%
2020-04-21	0	41.75	41.75	41.80	41.10	44.50	10,765,101	452,348,275	42.020	9.995	9.995	10.01	9.839	10.65	44,967,639	10.059	-5.44%
2020-04-20	0	44.15	44.15	44.25	43.65	44.80	3,229,899	142,656,125	44.167	10.57	10.57	10.59	10.45	10.72	13,491,832	10.574	0.46%
2020-04-17	0	43.95	43.90	43.95	43.75	45.25	6,162,280	274,549,246	44.553	10.52	10.51	10.52	10.47	10.83	25,740,881	10.666	-0.34%
2020-04-16	0	44.10	44.10	44.15	42.30	44.45	7,467,520	327,160,747	43.811	10.56	10.56	10.57	10.13	10.64	31,193,088	10.488	3.52%
2020-04-15	0	42.60	42.55	42.60	42.50	44.20	9,069,720	392,438,303	43.269	10.20	10.19	10.20	10.17	10.58	37,885,747	10.358	1.79%
2020-04-14	0	41.85	41.80	41.85	40.45	42.30	8,430,020	351,765,637	41.728	10.02	10.01	10.02	9.684	10.13	35,213,613	9.9895	3.33%
2020-04-09	0	40.50	40.45	40.50	39.70	40.70	3,611,413	145,302,825	40.234	9.696	9.684	9.696	9.504	9.743	15,085,480	9.6320	1.25%
2020-04-08	0	40.00	39.90	40.00	39.80	41.30	3,794,379	152,513,146	40.194	9.576	9.552	9.576	9.528	9.887	15,849,760	9.6224	-2.44%
2020-04-07	0	41.00	40.95	41.00	39.70	41.00	8,043,076	325,391,600	40.456	9.815	9.803	9.815	9.504	9.815	33,597,283	9.6851	4.06%
2020-04-06	0	39.40	39.35	39.40	38.40	39.80	2,746,051	107,538,368	39.161	9.432	9.420	9.432	9.193	9.528	11,470,717	9.3750	1.81%
2020-04-03	0	38.70	38.65	38.70	38.15	39.35	2,742,464	105,968,355	38.640	9.265	9.253	9.265	9.133	9.420	11,455,734	9.2502	-1.53%
2020-04-02	0	39.30	39.25	39.30	36.60	39.65	8,351,798	321,144,344	38.452	9.408	9.396	9.408	8.762	9.492	34,886,866	9.2053	3.42%
2020-04-01	0	38.00	38.00	38.10	37.80	41.30	17,130,358	669,854,370	39.103	9.097	9.097	9.121	9.049	9.887	71,556,390	9.3612	-6.17%
2020-03-31	0	40.50	40.50	40.55	39.15	41.25	12,838,894	518,189,563	40.361	9.696	9.696	9.708	9.372	9.875	53,630,222	9.6623	4.92%
2020-03-30	0	38.60	38.60	38.65	37.55	40.00	12,212,018	479,203,568	39.240	9.241	9.241	9.253	8.989	9.576	51,011,655	9.3940	0.52%
2020-03-27	0	38.40	38.35	38.40	38.10	39.35	8,061,885	312,582,053	38.773	9.193	9.181	9.193	9.121	9.420	33,675,851	9.2821	1.05%
2020-03-26	0	38.00	37.90	38.00	37.00	39.20	8,155,028	309,305,801	37.928	9.097	9.073	9.097	8.858	9.384	34,064,925	9.0799	-1.04%
2020-03-25	0	38.40	38.40	38.45	36.45	38.75	12,550,498	471,026,360	37.530	9.193	9.193	9.205	8.726	9.277	52,425,543	8.9847	8.63%
2020-03-24	0	35.35	35.35	35.40	34.20	35.70	7,977,891	279,323,934	35.012	8.463	8.463	8.475	8.187	8.546	33,324,994	8.3818	5.37%
2020-03-23	0	33.55	33.55	33.60	33.50	35.35	9,044,661	307,163,188	33.961	8.032	8.032	8.044	8.020	8.463	37,781,072	8.1301	-9.08%
2020-03-20	0	36.90	36.85	36.90	35.45	37.10	7,575,426	275,197,394	36.328	8.834	8.822	8.834	8.487	8.882	31,643,830	8.6967	4.98%
2020-03-19	0	35.15	35.15	35.20	33.60	36.50	12,571,118	436,926,219	34.756	8.415	8.415	8.427	8.044	8.738	52,511,676	8.3206	-2.77%
2020-03-18	0	36.15	36.10	36.15	35.70	39.40	11,770,562	440,344,345	37.411	8.654	8.642	8.654	8.546	9.432	49,167,619	8.9560	-6.95%
2020-03-17	0	38.85	38.85	39.10	37.90	40.45	10,225,679	398,362,494	38.957	9.301	9.301	9.360	9.073	9.684	42,714,383	9.3262	-2.14%
2020-03-16	0	39.70	39.70	39.75	39.35	41.50	10,858,640	437,828,158	40.321	9.504	9.504	9.516	9.420	9.935	45,358,367	9.6526	-5.48%
2020-03-13	0	42.00	42.00	42.05	37.45	42.90	12,775,717	517,358,260	40.495	10.05	10.05	10.07	8.965	10.27	53,366,321	9.6945	0.72%
2020-03-12	0	41.70	41.70	41.75	41.00	42.60	11,722,483	487,332,587	41.572	9.983	9.983	9.995	9.815	10.20	48,966,785	9.9523	-5.12%
2020-03-11	0	43.95	43.90	43.95	43.55	44.70	10,548,516	465,957,427	44.173	10.52	10.51	10.52	10.43	10.70	44,062,927	10.575	-1.24%
2020-03-10	0	44.50	44.45	44.50	42.70	45.40	12,125,404	537,129,344	44.298	10.65	10.64	10.65	10.22	10.87	50,649,854	10.605	0.91%
2020-03-09	0	44.10	44.05	44.10	43.60	46.45	16,171,083	727,080,687	44.962	10.56	10.55	10.56	10.44	11.12	67,549,336	10.764	-8.41%
2020-03-06	0	48.15	48.15	48.25	48.15	48.90	4,623,890	223,640,113	48.366	11.53	11.53	11.55	11.53	11.71	19,314,767	11.579	-2.73%
2020-03-05	0	49.50	49.45	49.50	48.15	49.90	5,277,154	259,801,017	49.231	11.85	11.84	11.85	11.53	11.95	22,043,561	11.786	0.92%
2020-03-04	0	49.05	49.05	49.10	48.50	50.30	5,139,452	252,431,288	49.116	11.74	11.74	11.75	11.61	12.04	21,468,356	11.758	-1.11%
2020-03-03	0	49.60	49.60	49.80	49.60	51.20	9,603,933	482,565,677	50.247	11.87	11.87	11.92	11.87	12.26	40,117,245	12.029	2.06%
2020-03-02	0	48.60	48.60	48.65	46.95	49.50	7,789,408	379,048,653	48.662	11.63	11.63	11.65	11.24	11.85	32,537,669	11.650	1.89%
2020-02-28	0	47.70	47.70	47.75	47.05	49.60	16,137,091	776,756,368	48.135	11.42	11.42	11.43	11.26	11.87	67,407,346	11.523	-6.84%
2020-02-27	0	51.20	51.20	51.25	50.45	52.30	7,940,617	406,171,473	51.151	12.26	12.26	12.27	12.08	12.52	33,169,294	12.245	-1.92%
2020-02-26	0	52.20	52.20	52.30	50.15	54.55	16,590,956	875,208,481	52.752	12.50	12.50	12.52	12.01	13.06	69,303,217	12.629	0.38%
2020-02-25	0	52.00	52.00	52.15	48.65	52.85	18,218,988	935,020,993	51.321	12.45	12.45	12.48	11.65	12.65	76,103,780	12.286	3.79%
2020-02-24	0	50.10	50.10	50.15	49.40	51.90	15,099,015	762,441,572	50.496	11.99	11.99	12.01	11.83	12.42	63,071,128	12.089	-6.18%
2020-02-21	0	53.40	53.30	53.40	52.00	54.30	13,296,500	709,435,857	53.355	12.78	12.76	12.78	12.45	13.00	55,541,719	12.773	-0.37%
2020-02-20	0	53.60	53.55	53.60	48.60	55.65	34,807,238	1,840,888,856	52.888	12.83	12.82	12.83	11.63	13.32	145,395,693	12.661	11.43%
2020-02-19	0	48.10	48.05	48.10	47.60	50.10	24,485,719	1,196,347,078	48.859	11.51	11.50	11.51	11.40	11.99	102,280,971	11.697	6.30%
2020-02-18	0	45.25	45.25	45.30	44.30	45.85	5,413,487	244,947,463	45.248	10.83	10.83	10.84	10.61	10.98	22,613,047	10.832	0.33%
2020-02-17	0	45.10	45.10	45.15	44.30	46.00	5,621,543	254,802,323	45.326	10.80	10.80	10.81	10.61	11.01	23,482,132	10.851	1.46%
2020-02-14	0	44.45	44.40	44.50	44.00	45.30	5,506,184	245,832,687	44.647	10.64	10.63	10.65	10.53	10.84	23,000,258	10.688	-1.88%
2020-02-13	0	45.30	45.25	45.30	45.20	46.35	3,379,507	154,087,988	45.595	10.84	10.83	10.84	10.82	11.10	14,116,770	10.915	-0.66%
2020-02-12	0	45.60	45.60	45.65	45.05	46.35	5,455,689	249,049,193	45.649	10.92	10.92	10.93	10.78	11.10	22,789,331	10.928	0.55%
2020-02-11	0	45.35	45.35	45.40	45.25	46.55	7,725,967	352,921,927	45.680	10.86	10.86	10.87	10.83	11.14	32,272,665	10.936	-3.51%
2020-02-10	0	47.00	46.90	47.00	44.90	48.00	12,383,855	582,382,246	47.028	11.25	11.23	11.25	10.75	11.49	51,729,447	11.258	3.07%
2020-02-07	0	45.60	45.55	45.60	44.80	46.35	7,108,994	323,086,918	45.448	10.92	10.90	10.92	10.72	11.10	29,695,465	10.880	-1.62%
2020-02-06	0	46.35	46.35	46.40	45.25	47.00	9,376,316	434,756,149	46.367	11.10	11.10	11.11	10.83	11.25	39,166,451	11.100	-1.28%
2020-02-05	0	46.95	46.75	46.95	44.55	48.90	22,580,770	1,063,152,802	47.082	11.24	11.19	11.24	10.67	11.71	94,323,678	11.271	6.95%
2020-02-04	0	43.90	43.85	43.90	42.15	44.60	10,678,348	465,262,304	43.571	10.51	10.50	10.51	10.09	10.68	44,605,257	10.431	5.91%
2020-02-03	0	41.45	41.45	41.50	39.50	43.00	10,763,378	444,712,269	41.317	9.923	9.923	9.935	9.456	10.29	44,960,442	9.8912	0.85%
2020-01-31	0	41.10	41.10	41.15	40.30	42.15	5,216,492	214,555,489	41.130	9.839	9.839	9.851	9.648	10.09	21,790,165	9.8464	-1.32%
2020-01-30	0	41.65	41.65	41.70	40.85	44.95	8,459,994	355,973,097	42.077	9.971	9.971	9.983	9.779	10.76	35,338,819	10.073	-3.59%
2020-01-29	0	43.20	43.20	43.30	43.10	44.35	8,101,881	353,227,777	43.598	10.34	10.34	10.37	10.32	10.62	33,842,921	10.437	-6.49%
2020-01-24	0	46.20	46.15	46.20	45.25	46.30	3,529,889	161,663,220	45.798	11.06	11.05	11.06	10.83	11.08	14,744,941	10.964	-0.32%
2020-01-23	0	46.35	46.30	46.35	45.35	48.30	8,192,553	382,007,553	46.629	11.10	11.08	11.10	10.86	11.56	34,221,673	11.163	-2.32%
2020-01-22	0	47.45	47.40	47.45	45.30	48.25	9,920,943	468,247,005	47.198	11.36	11.35	11.36	10.84	11.55	41,441,449	11.299	4.06%
2020-01-21	0	45.60	45.60	45.65	45.60	47.10	9,058,485	418,557,350	46.206	10.92	10.92	10.93	10.92	11.28	37,838,817	11.062	-5.39%
2020-01-20	0	48.20	48.10	48.20	46.65	49.15	13,702,414	660,769,915	48.223	11.54	11.51	11.54	11.17	11.77	57,237,290	11.544	0.42%
2020-01-17	0	48.00	47.95	48.00	45.00	49.50	20,946,179	1,002,094,932	47.841	11.49	11.48	11.49	10.77	11.85	87,495,716	11.453	5.49%
2020-01-16	0	45.50	45.45	45.50	44.95	45.80	4,898,332	221,635,766	45.247	10.89	10.88	10.89	10.76	10.96	20,461,157	10.832	-0.55%
2020-01-15	0	45.75	45.75	45.80	44.60	46.30	10,359,658	472,798,539	45.638	10.95	10.95	10.96	10.68	11.08	43,274,036	10.926	1.55%
2020-01-14	0	45.05	45.00	45.05	43.90	46.90	25,291,377	1,141,444,747	45.132	10.78	10.77	10.78	10.51	11.23	105,646,340	10.804	0.33%
2020-01-13	0	44.90	44.80	44.90	41.10	44.90	29,027,711	1,251,106,176	43.100	10.75	10.72	10.75	9.839	10.75	121,253,636	10.318	15.87%
2020-01-10	0	38.75	38.75	38.80	38.50	39.00	2,270,034	88,047,109	38.787	9.277	9.277	9.289	9.217	9.336	9,482,314	9.2854	-0.13%
2020-01-09	0	38.80	38.75	38.80	38.35	39.10	2,521,428	97,668,190	38.735	9.289	9.277	9.289	9.181	9.360	10,532,429	9.2731	1.44%
2020-01-08	0	38.25	38.20	38.25	37.30	38.40	4,015,459	152,472,878	37.971	9.157	9.145	9.157	8.929	9.193	16,773,248	9.0902	-1.16%
2020-01-07	0	38.70	38.65	38.70	38.55	39.20	2,485,148	96,424,987	38.801	9.265	9.253	9.265	9.229	9.384	10,380,882	9.2887	0.00%
2020-01-06	0	38.70	38.65	38.70	38.35	39.35	2,886,592	111,908,939	38.769	9.265	9.253	9.265	9.181	9.420	12,057,781	9.2811	-1.40%
2020-01-03	0	39.25	39.25	39.30	39.10	40.40	4,916,632	195,473,441	39.758	9.396	9.396	9.408	9.360	9.672	20,537,600	9.5178	-0.25%
2020-01-02	0	39.35	39.30	39.35	38.75	39.45	4,325,621	169,454,603	39.175	9.420	9.408	9.420	9.277	9.444	18,068,847	9.3783	1.29%
2019-12-31	0	38.85	38.85	38.90	38.55	39.40	2,306,746	89,919,076	38.981	9.301	9.301	9.313	9.229	9.432	9,635,666	9.3319	0.13%
2019-12-30	0	38.80	38.80	38.85	37.60	39.10	7,054,161	272,516,464	38.632	9.289	9.289	9.301	9.001	9.360	29,466,418	9.2484	2.65%
2019-12-27	0	37.80	37.75	37.80	37.10	37.85	2,963,673	111,549,739	37.639	9.049	9.037	9.049	8.882	9.061	12,379,761	9.0107	1.34%
2019-12-24	0	37.30	37.30	37.40	37.00	37.45	1,184,446	44,182,380	37.302	8.929	8.929	8.953	8.858	8.965	4,947,630	8.9300	0.00%
2019-12-23	0	37.30	37.25	37.30	37.10	37.85	3,305,094	123,543,129	37.380	8.929	8.918	8.929	8.882	9.061	13,805,934	8.9486	-1.06%
2019-12-20	0	37.70	37.70	37.80	37.45	38.75	11,703,395	443,568,381	37.901	9.025	9.025	9.049	8.965	9.277	48,887,051	9.0733	-0.13%
2019-12-19	0	37.75	37.70	37.75	37.30	38.05	3,573,051	134,658,906	37.687	9.037	9.025	9.037	8.929	9.109	14,925,236	9.0222	0.40%
2019-12-18	0	37.60	37.60	37.65	37.60	39.10	9,187,888	348,688,858	37.951	9.001	9.001	9.013	9.001	9.360	38,379,355	9.0853	-3.59%
2019-12-17	0	39.00	39.00	39.05	38.25	39.45	5,289,867	206,172,084	38.975	9.336	9.336	9.348	9.157	9.444	22,096,665	9.3305	1.96%
2019-12-16	0	38.25	38.25	38.30	37.60	38.70	4,051,243	154,935,154	38.244	9.157	9.157	9.169	9.001	9.265	16,922,724	9.1554	0.00%
2019-12-13	0	38.25	38.20	38.25	37.65	38.25	3,926,127	149,393,977	38.051	9.157	9.145	9.157	9.013	9.157	16,400,093	9.1093	2.68%
2019-12-12	0	37.25	37.25	37.30	37.00	37.65	3,127,534	116,939,780	37.390	8.918	8.918	8.929	8.858	9.013	13,064,236	8.9511	-0.40%
2019-12-11	0	37.40	37.35	37.45	36.50	37.40	2,517,003	93,506,761	37.150	8.953	8.941	8.965	8.738	8.953	10,513,945	8.8936	0.54%
2019-12-10	0	37.20	37.15	37.20	36.90	37.70	1,847,786	68,790,537	37.229	8.906	8.894	8.906	8.834	9.025	7,718,513	8.9124	-0.13%
2019-12-09	0	37.25	37.20	37.25	37.05	37.50	2,315,792	86,232,094	37.237	8.918	8.906	8.918	8.870	8.977	9,673,453	8.9143	0.27%
2019-12-06	0	37.15	37.10	37.15	37.00	37.75	2,404,386	89,659,108	37.290	8.894	8.882	8.894	8.858	9.037	10,043,525	8.9271	-0.40%
2019-12-05	0	37.30	37.25	37.30	37.05	37.40	1,404,772	52,292,016	37.225	8.929	8.918	8.929	8.870	8.953	5,867,969	8.9114	0.54%
2019-12-04	0	37.10	37.05	37.10	36.85	37.65	2,517,199	93,518,085	37.152	8.882	8.870	8.882	8.822	9.013	10,514,764	8.8940	-0.40%
2019-12-03	0	37.25	37.20	37.25	37.00	37.60	1,400,115	52,223,746	37.300	8.918	8.906	8.918	8.858	9.001	5,848,516	8.9294	0.40%
2019-12-02	0	37.10	37.10	37.15	37.00	37.60	1,716,294	63,831,558	37.192	8.882	8.882	8.894	8.858	9.001	7,169,249	8.9035	-0.13%
2019-11-29	0	37.15	37.15	37.20	37.00	38.00	3,801,871	141,712,317	37.274	8.894	8.894	8.906	8.858	9.097	15,881,055	8.9234	-2.62%
2019-11-28	0	38.15	38.15	38.20	37.85	38.40	1,822,110	69,383,825	38.079	9.133	9.133	9.145	9.061	9.193	7,611,260	9.1159	-0.26%
2019-11-27	0	38.25	38.25	38.30	38.00	38.50	1,590,568	60,832,986	38.246	9.157	9.157	9.169	9.097	9.217	6,644,070	9.1560	-0.78%
2019-11-26	0	38.55	38.50	38.55	38.15	39.35	4,539,802	175,420,435	38.641	9.229	9.217	9.229	9.133	9.420	18,963,517	9.2504	0.52%
2019-11-25	0	38.35	38.25	38.35	37.60	38.55	3,053,777	116,758,252	38.234	9.181	9.157	9.181	9.001	9.229	12,756,141	9.1531	1.72%
2019-11-22	0	37.70	37.65	37.70	37.60	38.15	1,605,713	60,703,139	37.804	9.025	9.013	9.025	9.001	9.133	6,707,334	9.0503	0.67%
2019-11-21	0	37.45	37.45	37.50	37.35	38.25	2,608,728	98,069,829	37.593	8.965	8.965	8.977	8.941	9.157	10,897,096	8.9996	-1.06%
2019-11-20	0	37.85	37.85	37.90	37.65	38.10	2,180,405	82,513,304	37.843	9.061	9.061	9.073	9.013	9.121	9,107,919	9.0595	-0.39%
2019-11-19	0	38.00	38.00	38.05	37.55	38.15	2,440,255	92,504,628	37.908	9.097	9.097	9.109	8.989	9.133	10,193,356	9.0750	0.00%
2019-11-18	0	38.00	38.00	38.05	37.85	38.75	1,507,649	57,357,248	38.044	9.097	9.097	9.109	9.061	9.277	6,297,704	9.1076	0.13%
2019-11-15	0	37.95	37.90	37.95	37.70	38.20	2,941,301	111,591,148	37.939	9.085	9.073	9.085	9.025	9.145	12,286,309	9.0826	0.13%
2019-11-14	0	37.90	37.85	37.90	37.55	38.35	3,060,624	115,924,726	37.876	9.073	9.061	9.073	8.989	9.181	12,784,742	9.0674	-0.52%
2019-11-13	0	38.10	38.05	38.10	37.45	38.10	6,316,565	238,921,782	37.825	9.121	9.109	9.121	8.965	9.121	26,385,355	9.0551	-0.78%
2019-11-12	0	38.40	38.35	38.40	38.00	38.95	3,547,525	135,650,087	38.238	9.193	9.181	9.193	9.097	9.324	14,818,609	9.1540	0.13%
2019-11-11	0	38.35	38.30	38.35	38.10	39.10	5,804,426	223,406,285	38.489	9.181	9.169	9.181	9.121	9.360	24,246,065	9.2141	-2.79%
2019-11-08	0	39.45	39.45	39.50	38.50	40.20	10,117,035	399,680,896	39.506	9.444	9.444	9.456	9.217	9.624	42,260,559	9.4575	3.00%
2019-11-07	0	38.30	38.25	38.30	37.55	38.50	5,265,102	200,708,537	38.121	9.169	9.157	9.169	8.989	9.217	21,993,218	9.1259	0.79%
2019-11-06	0	38.00	38.00	38.05	37.75	38.60	3,435,491	130,966,526	38.122	9.097	9.097	9.109	9.037	9.241	14,350,624	9.1262	-0.78%
2019-11-05	0	38.30	38.30	38.35	37.85	38.55	3,674,503	140,620,242	38.269	9.169	9.169	9.181	9.061	9.229	15,349,018	9.1615	0.39%
2019-11-04	0	38.15	38.10	38.15	37.65	38.45	7,180,975	273,131,660	38.035	9.133	9.121	9.133	9.013	9.205	29,996,142	9.1056	1.60%
2019-11-01	0	37.55	37.50	37.55	36.90	37.90	6,419,827	241,244,516	37.578	8.989	8.977	8.989	8.834	9.073	26,816,698	8.9961	1.76%
2019-10-31	0	36.90	36.85	36.90	36.50	37.40	9,003,113	331,691,497	36.842	8.834	8.822	8.834	8.738	8.953	37,607,519	8.8198	-1.34%
2019-10-30	0	37.40	37.25	37.40	36.20	38.60	19,209,189	710,065,514	36.965	8.953	8.918	8.953	8.666	9.241	80,240,017	8.8493	-5.56%
2019-10-29	0	39.60	39.55	39.60	39.00	40.55	6,206,183	246,140,958	39.661	9.480	9.468	9.480	9.336	9.708	25,924,271	9.4946	1.02%
2019-10-28	0	39.20	39.20	39.25	38.40	39.45	4,839,146	189,058,729	39.069	9.384	9.384	9.396	9.193	9.444	20,213,928	9.3529	2.22%
2019-10-25	0	38.35	38.35	38.40	38.10	38.70	1,558,507	59,665,958	38.284	9.181	9.181	9.193	9.121	9.265	6,510,146	9.1651	-0.26%
2019-10-24	0	38.45	38.40	38.45	38.20	38.65	2,397,014	92,090,665	38.419	9.205	9.193	9.205	9.145	9.253	10,012,731	9.1974	0.26%
2019-10-23	0	38.35	38.30	38.35	37.95	38.60	2,275,290	87,183,210	38.317	9.181	9.169	9.181	9.085	9.241	9,504,269	9.1731	0.79%
2019-10-22	0	38.05	38.00	38.05	37.85	38.95	3,000,740	114,810,803	38.261	9.109	9.097	9.109	9.061	9.324	12,534,596	9.1595	-0.26%
2019-10-21	0	38.15	38.10	38.15	37.65	38.70	3,284,339	124,721,869	37.975	9.133	9.121	9.133	9.013	9.265	13,719,237	9.0910	-0.78%
2019-10-18	0	38.45	38.40	38.45	38.35	39.00	1,961,160	75,598,302	38.548	9.205	9.193	9.205	9.181	9.336	8,192,096	9.2282	-0.26%
2019-10-17	0	38.55	38.50	38.55	38.25	39.20	3,267,997	126,077,538	38.579	9.229	9.217	9.229	9.157	9.384	13,650,974	9.2358	0.65%
2019-10-16	0	38.30	38.25	38.30	38.10	38.65	1,968,748	75,489,076	38.344	9.169	9.157	9.169	9.121	9.253	8,223,792	9.1794	0.00%
2019-10-15	0	38.30	38.30	38.35	38.20	39.60	2,699,995	103,894,474	38.480	9.169	9.169	9.181	9.145	9.480	11,278,334	9.2119	-1.79%
2019-10-14	0	39.00	39.00	39.05	38.75	39.75	4,050,951	158,826,151	39.207	9.336	9.336	9.348	9.277	9.516	16,921,504	9.3861	0.78%
2019-10-11	0	38.70	38.65	38.70	37.85	38.80	4,077,032	156,933,818	38.492	9.265	9.253	9.265	9.061	9.289	17,030,449	9.2149	1.57%
2019-10-10	0	38.10	38.10	38.15	38.00	38.80	4,152,289	159,251,333	38.353	9.121	9.121	9.133	9.097	9.289	17,344,810	9.1815	0.93%
2019-10-09	0	37.75	37.70	37.75	37.50	38.55	5,126,283	193,663,312	37.779	9.037	9.025	9.037	8.977	9.229	21,413,347	9.0440	-2.20%
2019-10-08	0	38.60	38.60	38.65	38.15	39.10	2,719,646	105,213,164	38.686	9.241	9.241	9.253	9.133	9.360	11,360,419	9.2614	1.05%
2019-10-04	0	38.20	38.15	38.20	37.80	38.65	2,991,445	114,039,854	38.122	9.145	9.133	9.145	9.049	9.253	12,495,769	9.1263	-0.52%
2019-10-03	0	38.40	38.40	38.50	38.00	39.00	4,450,951	170,173,543	38.233	9.193	9.193	9.217	9.097	9.336	18,592,372	9.1529	-1.29%
2019-10-02	0	38.90	38.85	38.90	38.40	39.35	2,827,922	110,070,650	38.923	9.313	9.301	9.313	9.193	9.420	11,812,706	9.3180	-0.64%
2019-09-30	0	39.15	39.05	39.15	38.85	39.15	2,852,606	111,450,073	39.070	9.372	9.348	9.372	9.301	9.372	11,915,816	9.3531	0.00%
2019-09-27	0	39.15	39.10	39.15	38.85	39.35	2,102,399	82,216,627	39.106	9.372	9.360	9.372	9.301	9.420	8,782,075	9.3619	0.00%
2019-09-26	0	39.15	39.05	39.15	38.65	39.65	3,377,746	131,863,039	39.039	9.372	9.348	9.372	9.253	9.492	14,109,414	9.3457	0.64%
2019-09-25	0	38.90	38.90	38.95	38.70	40.95	6,541,203	256,703,548	39.244	9.313	9.313	9.324	9.265	9.803	27,323,706	9.3949	-4.07%
2019-09-24	0	40.55	40.55	40.65	40.55	41.40	1,799,243	73,639,606	40.928	9.708	9.708	9.731	9.708	9.911	7,515,741	9.7981	-0.12%
2019-09-23	0	40.60	40.55	40.60	40.35	41.65	2,875,511	117,350,512	40.810	9.720	9.708	9.720	9.660	9.971	12,011,494	9.7699	-1.69%
2019-09-20	0	41.30	41.20	41.30	41.00	42.20	3,444,272	142,322,588	41.322	9.887	9.863	9.887	9.815	10.10	14,387,304	9.8922	-0.96%
2019-09-19	0	41.70	41.65	41.70	41.55	42.65	2,593,760	108,622,216	41.878	9.983	9.971	9.983	9.947	10.21	10,834,572	10.026	-0.71%
2019-09-18	0	42.00	41.95	42.00	41.50	42.30	2,335,998	97,983,818	41.945	10.05	10.04	10.05	9.935	10.13	9,757,857	10.042	0.48%
2019-09-17	0	41.80	41.75	41.80	41.40	42.50	1,966,612	82,191,470	41.793	10.01	9.995	10.01	9.911	10.17	8,214,869	10.005	-1.30%
2019-09-16	0	42.35	42.35	42.45	42.00	42.70	1,915,896	81,020,428	42.289	10.14	10.14	10.16	10.05	10.22	8,003,020	10.124	-0.82%
2019-09-13	0	42.70	42.70	42.75	41.40	43.05	6,010,487	256,179,097	42.622	10.22	10.22	10.23	9.911	10.31	25,106,816	10.204	3.89%
2019-09-12	0	41.10	41.05	41.10	40.85	42.50	6,690,583	275,963,687	41.247	9.839	9.827	9.839	9.779	10.17	27,947,692	9.8743	-3.29%
2019-09-11	0	42.50	42.45	42.50	41.60	42.60	3,828,156	162,093,504	42.342	10.17	10.16	10.17	9.959	10.20	15,990,852	10.137	2.16%
2019-09-10	0	41.60	41.60	41.65	41.45	42.45	2,192,089	91,610,982	41.792	9.959	9.959	9.971	9.923	10.16	9,156,725	10.005	-0.83%
2019-09-09	0	41.95	41.95	42.00	41.15	42.25	5,214,627	217,888,614	41.784	10.04	10.04	10.05	9.851	10.11	21,782,375	10.003	1.57%
2019-09-06	0	41.30	41.25	41.30	40.55	41.40	7,249,583	297,897,137	41.092	9.887	9.875	9.887	9.708	9.911	30,282,729	9.8372	2.35%
2019-09-05	0	40.35	40.30	40.35	39.40	40.70	7,661,965	308,198,962	40.225	9.660	9.648	9.660	9.432	9.743	32,005,318	9.6296	2.93%
2019-09-04	0	39.20	39.15	39.20	38.20	39.60	7,272,093	282,080,047	38.789	9.384	9.372	9.384	9.145	9.480	30,376,757	9.2860	0.51%
2019-09-03	0	39.00	38.95	39.00	38.80	39.80	3,881,654	151,605,434	39.057	9.336	9.324	9.336	9.289	9.528	16,214,322	9.3501	-1.52%
2019-09-02	0	39.60	39.55	39.60	39.30	40.95	5,713,745	227,590,325	39.832	9.480	9.468	9.480	9.408	9.803	23,867,275	9.5357	-2.46%
2019-08-30	0	40.60	40.55	40.60	38.75	40.90	13,909,453	555,762,185	39.956	9.720	9.708	9.720	9.277	9.791	58,102,127	9.5653	6.70%
2019-08-29	0	38.05	38.00	38.10	37.05	38.20	5,460,382	205,420,439	37.620	9.109	9.097	9.121	8.870	9.145	22,808,935	9.0061	0.00%
2019-08-28	0	38.05	38.00	38.05	38.00	40.10	8,215,601	316,939,620	38.578	9.109	9.097	9.109	9.097	9.600	34,317,949	9.2354	0.53%
2019-08-27	0	37.85	37.80	37.85	37.80	39.45	9,337,246	357,930,034	38.334	9.061	9.049	9.061	9.049	9.444	39,003,249	9.1769	-2.95%
2019-08-26	0	39.00	38.95	39.00	37.30	39.00	8,099,110	311,651,606	38.480	9.336	9.324	9.336	8.929	9.336	33,831,346	9.2119	-0.51%
2019-08-23	0	39.20	39.15	39.20	38.80	40.75	13,597,789	536,861,221	39.482	9.384	9.372	9.384	9.289	9.755	56,800,254	9.4517	-2.85%
2019-08-22	0	40.35	40.35	40.40	40.10	43.40	16,580,679	676,591,467	40.806	9.660	9.660	9.672	9.600	10.39	69,260,288	9.7688	-6.60%
2019-08-21	0	43.20	43.15	43.20	43.05	43.75	3,908,053	169,182,860	43.291	10.34	10.33	10.34	10.31	10.47	16,324,595	10.364	-0.80%
2019-08-20	0	43.55	43.50	43.55	43.00	43.80	2,143,577	93,334,901	43.542	10.43	10.41	10.43	10.29	10.49	8,954,082	10.424	0.46%
2019-08-19	0	43.35	43.35	43.40	42.60	43.85	3,633,827	157,592,409	43.368	10.38	10.38	10.39	10.20	10.50	15,179,107	10.382	2.48%
2019-08-16	0	42.30	42.25	42.30	42.05	42.95	3,197,683	135,935,555	42.511	10.13	10.11	10.13	10.07	10.28	13,357,260	10.177	-0.12%
2019-08-15	0	42.35	42.35	42.40	41.50	42.50	3,178,497	133,996,364	42.157	10.14	10.14	10.15	9.935	10.17	13,277,117	10.092	-0.35%
2019-08-14	0	42.50	42.50	42.60	42.35	43.40	3,383,356	144,044,979	42.575	10.17	10.17	10.20	10.14	10.39	14,132,848	10.192	-0.47%
2019-08-13	0	42.70	42.55	42.70	42.10	43.30	4,134,245	175,784,170	42.519	10.22	10.19	10.22	10.08	10.37	17,269,437	10.179	-2.29%
2019-08-12	0	43.70	43.65	43.70	43.20	44.00	1,948,340	84,931,319	43.592	10.46	10.45	10.46	10.34	10.53	8,138,544	10.436	0.34%
2019-08-09	0	43.55	43.50	43.55	43.15	44.60	3,594,649	157,378,526	43.781	10.43	10.41	10.43	10.33	10.68	15,015,454	10.481	-0.57%
2019-08-08	0	43.80	43.75	43.80	42.85	44.05	5,694,704	248,621,408	43.658	10.49	10.47	10.49	10.26	10.55	23,787,737	10.452	1.98%
2019-08-07	0	42.95	42.90	42.95	42.50	45.00	10,140,942	436,466,160	43.040	10.28	10.27	10.28	10.17	10.77	42,360,422	10.304	-4.77%
2019-08-06	0	45.10	45.05	45.10	43.85	45.20	7,335,168	326,791,398	44.551	10.80	10.78	10.80	10.50	10.82	30,640,232	10.665	-1.96%
2019-08-05	0	46.00	46.00	46.05	45.70	46.70	4,626,264	212,990,256	46.039	11.01	11.01	11.02	10.94	11.18	19,324,684	11.022	-2.65%
2019-08-02	0	47.25	47.20	47.25	46.60	47.90	4,446,945	210,432,852	47.321	11.31	11.30	11.31	11.16	11.47	18,575,638	11.328	-3.87%
2019-08-01	0	49.15	49.05	49.15	48.75	49.75	3,041,601	149,520,926	49.159	11.77	11.74	11.77	11.67	11.91	12,705,279	11.768	-0.30%
2019-07-31	0	49.30	49.25	49.30	48.80	49.70	2,442,769	120,002,652	49.126	11.80	11.79	11.80	11.68	11.90	10,203,857	11.761	-0.80%
2019-07-30	0	49.70	49.65	49.70	49.55	50.30	1,739,963	86,718,439	49.839	11.90	11.89	11.90	11.86	12.04	7,268,118	11.931	0.30%
2019-07-29	0	49.55	49.40	49.55	49.00	50.45	3,346,462	166,564,502	49.773	11.86	11.83	11.86	11.73	12.08	13,978,735	11.916	0.51%
2019-07-26	0	49.30	49.25	49.30	48.35	49.45	2,044,128	100,279,798	49.057	11.80	11.79	11.80	11.57	11.84	8,538,667	11.744	-0.70%
2019-07-25	0	49.65	49.55	49.65	49.35	50.45	3,019,784	150,514,870	49.843	11.89	11.86	11.89	11.81	12.08	12,614,146	11.932	-0.70%
2019-07-24	0	50.00	50.00	50.05	49.05	50.40	5,210,406	260,542,536	50.004	11.97	11.97	11.98	11.74	12.07	21,764,743	11.971	1.73%
2019-07-23	0	49.15	49.10	49.15	47.80	49.50	4,324,176	211,904,983	49.005	11.77	11.75	11.77	11.44	11.85	18,062,811	11.732	1.65%
2019-07-22	0	48.35	48.35	48.40	48.05	49.20	3,774,397	183,106,485	48.513	11.57	11.57	11.59	11.50	11.78	15,766,292	11.614	0.62%
2019-07-19	0	48.05	48.00	48.05	47.65	48.30	2,067,700	99,125,530	47.940	11.50	11.49	11.50	11.41	11.56	8,637,131	11.477	0.31%
2019-07-18	0	47.90	47.90	47.95	47.45	48.65	4,162,581	200,075,725	48.065	11.47	11.47	11.48	11.36	11.65	17,387,802	11.507	-2.04%
2019-07-17	0	48.90	48.90	48.95	47.50	49.10	5,370,804	262,008,455	48.784	11.71	11.71	11.72	11.37	11.75	22,434,753	11.679	1.45%
2019-07-16	0	48.20	48.15	48.20	47.40	48.25	3,833,024	183,485,612	47.870	11.54	11.53	11.54	11.35	11.55	16,011,187	11.460	-0.21%
2019-07-15	0	48.30	48.25	48.30	46.70	48.50	5,558,000	267,097,756	48.056	11.56	11.55	11.56	11.18	11.61	23,216,702	11.505	1.47%
2019-07-12	0	47.60	47.50	47.60	47.05	48.20	2,258,428	107,636,982	47.660	11.40	11.37	11.40	11.26	11.54	9,433,834	11.410	0.00%
2019-07-11	0	47.60	47.55	47.60	47.40	48.10	2,029,035	96,982,020	47.797	11.40	11.38	11.40	11.35	11.51	8,475,621	11.442	0.00%
2019-07-10	0	47.60	47.55	47.60	47.20	47.85	1,948,753	92,656,447	47.547	11.40	11.38	11.40	11.30	11.46	8,140,269	11.382	0.42%
2019-07-09	0	47.40	47.40	47.45	46.15	47.90	4,334,178	205,157,340	47.335	11.35	11.35	11.36	11.05	11.47	18,104,591	11.332	1.17%
2019-07-08	0	46.85	46.75	46.85	46.15	48.00	5,018,926	234,737,360	46.770	11.22	11.19	11.22	11.05	11.49	20,964,899	11.197	-1.99%
2019-07-05	0	47.80	47.80	47.85	46.70	48.00	3,378,489	160,471,108	47.498	11.44	11.44	11.46	11.18	11.49	14,112,517	11.371	-0.42%
2019-07-04	0	48.00	47.95	48.00	47.80	49.45	2,931,343	142,059,670	48.462	11.49	11.48	11.49	11.44	11.84	12,244,713	11.602	-1.64%
2019-07-03	0	48.80	48.70	48.80	48.10	48.95	3,274,864	158,989,784	48.549	11.68	11.66	11.68	11.51	11.72	13,679,658	11.622	0.21%
2019-07-02	0	48.70	48.65	48.70	47.55	49.15	9,621,551	467,729,041	48.613	11.66	11.65	11.66	11.38	11.77	40,190,838	11.638	3.29%
2019-06-28	0	47.15	47.10	47.15	46.50	47.45	2,972,882	139,632,395	46.969	11.29	11.28	11.29	11.13	11.36	12,418,229	11.244	1.07%
2019-06-27	0	46.65	46.65	46.70	46.55	47.15	3,640,115	170,293,750	46.783	11.17	11.17	11.18	11.14	11.29	15,205,373	11.200	0.97%
2019-06-26	0	46.20	46.15	46.20	45.90	46.65	3,195,155	147,544,897	46.178	11.06	11.05	11.06	10.99	11.17	13,346,700	11.055	-1.49%
2019-06-25	0	46.90	46.85	46.90	46.35	47.65	1,825,225	85,471,082	46.828	11.23	11.22	11.23	11.10	11.41	7,624,272	11.210	-0.95%
2019-06-24	0	47.35	47.30	47.35	47.15	48.15	1,943,806	92,450,245	47.561	11.34	11.32	11.34	11.29	11.53	8,119,605	11.386	0.21%
2019-06-21	0	47.25	47.20	47.25	47.05	47.85	3,007,259	142,196,371	47.284	11.31	11.30	11.31	11.26	11.46	12,561,827	11.320	-0.74%
2019-06-20	0	47.60	47.55	47.60	46.80	48.15	4,436,564	210,712,373	47.494	11.40	11.38	11.40	11.20	11.53	18,532,275	11.370	1.93%
2019-06-19	0	46.70	46.60	46.70	46.40	47.10	2,193,024	102,509,066	46.743	11.18	11.16	11.18	11.11	11.28	9,160,630	11.190	1.97%
2019-06-18	0	45.80	45.75	45.80	45.10	46.30	1,881,982	86,119,412	45.760	10.96	10.95	10.96	10.80	11.08	7,861,356	10.955	0.44%
2019-06-17	0	45.60	45.60	45.65	45.20	46.20	2,211,982	100,839,062	45.588	10.92	10.92	10.93	10.82	11.06	9,239,821	10.914	0.55%
2019-06-14	0	45.35	45.35	45.40	45.25	46.55	3,733,398	170,014,686	45.539	10.86	10.86	10.87	10.83	11.14	15,595,032	10.902	-2.79%
2019-06-13	0	46.65	46.60	46.65	46.00	47.50	3,639,021	169,036,051	46.451	11.17	11.16	11.17	11.01	11.37	15,200,803	11.120	-0.53%
2019-06-12	0	46.90	46.85	46.90	46.10	47.95	4,687,217	218,534,270	46.623	11.23	11.22	11.23	11.04	11.48	19,579,295	11.161	-1.78%
2019-06-11	0	47.75	47.70	47.75	47.00	48.10	4,889,240	233,089,026	47.674	11.43	11.42	11.43	11.25	11.51	20,423,179	11.413	1.45%
2019-06-10	0	47.30	47.25	47.30	47.20	48.40	8,661,565	412,865,036	47.666	11.27	11.26	11.27	11.24	11.53	36,359,276	11.355	-0.94%
2019-06-06	0	47.75	47.70	47.75	44.90	47.95	13,024,580	604,445,612	46.408	11.38	11.36	11.38	10.70	11.42	54,674,218	11.055	5.76%
2019-06-05	0	45.15	45.15	45.20	44.85	46.40	4,431,552	201,630,283	45.499	10.76	10.76	10.77	10.68	11.05	18,602,645	10.839	-0.44%
2019-06-04	0	45.35	45.30	45.35	45.00	46.20	3,516,422	159,499,055	45.358	10.80	10.79	10.80	10.72	11.01	14,761,138	10.805	-1.63%
2019-06-03	0	46.10	46.10	46.15	45.30	47.00	3,143,063	145,358,871	46.248	10.98	10.98	10.99	10.79	11.20	13,193,862	11.017	0.44%
2019-05-31	0	45.90	45.85	45.90	45.65	46.80	5,536,741	254,479,628	45.962	10.93	10.92	10.93	10.87	11.15	23,241,977	10.949	-1.92%
2019-05-30	0	46.80	46.75	46.80	46.10	47.25	3,076,156	143,698,915	46.714	11.15	11.14	11.15	10.98	11.26	12,913,002	11.128	-1.06%
2019-05-29	0	47.30	47.25	47.30	46.40	47.80	2,949,000	139,622,162	47.346	11.27	11.26	11.27	11.05	11.39	12,379,230	11.279	0.21%
2019-05-28	0	47.20	47.20	47.30	45.60	47.65	8,345,278	393,825,720	47.191	11.24	11.24	11.27	10.86	11.35	35,031,575	11.242	4.19%
2019-05-27	0	45.30	45.25	45.30	44.65	45.90	3,380,311	152,723,274	45.180	10.79	10.78	10.79	10.64	10.93	14,189,775	10.763	-0.44%
2019-05-24	0	45.50	45.50	45.55	44.45	46.85	5,234,548	238,302,311	45.525	10.84	10.84	10.85	10.59	11.16	21,973,439	10.845	1.45%
2019-05-23	0	44.85	44.80	44.85	44.30	46.55	6,912,169	310,477,591	44.918	10.68	10.67	10.68	10.55	11.09	29,015,710	10.700	-3.24%
2019-05-22	0	46.35	46.30	46.35	46.05	47.15	2,398,004	111,475,980	46.487	11.04	11.03	11.04	10.97	11.23	10,066,274	11.074	-0.86%
2019-05-21	0	46.75	46.65	46.75	46.10	47.20	3,046,962	142,173,141	46.661	11.14	11.11	11.14	10.98	11.24	12,790,452	11.116	0.54%
2019-05-20	0	46.50	46.25	46.50	45.85	48.10	6,434,906	298,486,252	46.385	11.08	11.02	11.08	10.92	11.46	27,012,269	11.050	-1.69%
2019-05-17	0	47.30	47.25	47.30	46.80	48.90	7,088,989	335,588,266	47.339	11.27	11.26	11.27	11.15	11.65	29,757,960	11.277	-1.97%
2019-05-16	0	48.25	48.20	48.25	47.80	49.30	4,034,027	194,900,160	48.314	11.49	11.48	11.49	11.39	11.74	16,933,926	11.509	-0.52%
2019-05-15	0	48.50	48.45	48.50	48.10	49.05	3,542,817	172,489,283	48.687	11.55	11.54	11.55	11.46	11.68	14,871,938	11.598	0.10%
2019-05-14	0	48.45	48.40	48.45	47.40	48.85	5,839,503	281,253,882	48.164	11.54	11.53	11.54	11.29	11.64	24,512,903	11.474	-1.72%
2019-05-10	0	49.30	49.25	49.30	48.50	50.20	4,604,307	227,015,449	49.305	11.74	11.73	11.74	11.55	11.96	19,327,831	11.746	0.92%
2019-05-09	0	48.85	48.85	48.90	48.60	50.05	6,024,430	295,446,528	49.041	11.64	11.64	11.65	11.58	11.92	25,289,184	11.683	-1.91%
2019-05-08	0	49.80	49.70	49.80	49.20	50.40	6,510,668	323,778,962	49.731	11.86	11.84	11.86	11.72	12.01	27,330,300	11.847	-3.02%
2019-05-07	0	51.35	51.35	51.40	50.60	52.10	3,934,818	202,138,405	51.372	12.23	12.23	12.24	12.05	12.41	16,517,469	12.238	0.29%
2019-05-06	0	51.20	51.15	51.20	50.60	52.25	7,649,342	392,495,340	51.311	12.20	12.19	12.20	12.05	12.45	32,110,194	12.223	-4.39%
2019-05-03	0	53.55	53.50	53.55	51.95	54.05	2,924,619	155,267,740	53.090	12.76	12.74	12.76	12.38	12.88	12,276,884	12.647	0.00%
2019-05-02	0	53.55	53.55	53.65	52.55	53.85	2,799,151	149,561,804	53.431	12.76	12.76	12.78	12.52	12.83	11,750,198	12.728	0.28%
2019-04-30	0	53.40	53.40	53.45	52.80	53.95	3,310,212	176,583,074	53.345	12.72	12.72	12.73	12.58	12.85	13,895,515	12.708	0.66%
2019-04-29	0	53.05	53.00	53.05	52.75	56.20	6,139,170	329,249,374	53.631	12.64	12.63	12.64	12.57	13.39	25,770,836	12.776	-0.84%
2019-04-26	0	53.50	53.45	53.50	52.75	54.10	3,393,661	181,660,315	53.529	12.74	12.73	12.74	12.57	12.89	14,245,815	12.752	0.38%
2019-04-25	0	53.30	53.25	53.30	53.05	56.15	6,942,999	376,410,654	54.214	12.70	12.69	12.70	12.64	13.38	29,145,127	12.915	-3.09%
2019-04-24	0	55.00	55.00	55.05	54.65	56.65	4,556,918	251,641,612	55.222	13.10	13.10	13.11	13.02	13.50	19,128,903	13.155	-1.79%
2019-04-23	0	56.00	55.95	56.00	54.80	57.35	7,462,111	418,948,357	56.143	13.34	13.33	13.34	13.05	13.66	31,324,241	13.375	-2.35%
2019-04-18	0	57.35	57.30	57.35	56.80	59.60	11,717,849	678,529,221	57.906	13.66	13.65	13.66	13.53	14.20	49,188,859	13.794	-3.94%
2019-04-17	0	59.70	59.65	59.70	53.00	60.10	38,072,405	2,188,235,825	57.476	14.22	14.21	14.22	12.63	14.32	159,819,278	13.692	13.71%
2019-04-16	0	52.50	52.50	52.55	51.15	52.80	5,900,278	307,804,860	52.168	12.51	12.51	12.52	12.19	12.58	24,768,022	12.428	0.57%
2019-04-15	0	52.20	52.15	52.20	51.95	53.45	3,279,473	172,934,826	52.733	12.44	12.42	12.44	12.38	12.73	13,766,480	12.562	0.38%
2019-04-12	0	52.00	51.95	52.05	50.90	52.30	4,602,542	237,634,613	51.631	12.39	12.38	12.40	12.13	12.46	19,320,422	12.300	-0.38%
2019-04-11	0	52.20	52.15	52.20	51.85	53.60	5,163,467	271,127,208	52.509	12.44	12.42	12.44	12.35	12.77	21,675,058	12.509	-1.23%
2019-04-10	0	52.85	52.85	52.90	51.15	53.50	7,047,734	372,075,489	52.794	12.59	12.59	12.60	12.19	12.74	29,584,781	12.577	1.73%
2019-04-09	0	51.95	51.90	51.95	51.60	52.50	6,668,754	347,294,405	52.078	12.38	12.36	12.38	12.29	12.51	27,993,909	12.406	1.27%
2019-04-08	0	51.30	51.25	51.30	50.55	51.70	6,158,570	315,241,128	51.187	12.22	12.21	12.22	12.04	12.32	25,852,273	12.194	1.18%
2019-04-04	0	50.70	50.65	50.70	50.45	51.70	6,425,088	326,949,523	50.886	12.08	12.07	12.08	12.02	12.32	26,971,055	12.122	0.50%
2019-04-03	0	50.45	50.45	50.50	49.10	50.70	6,066,980	305,473,261	50.350	12.02	12.02	12.03	11.70	12.08	25,467,799	11.994	2.13%
2019-04-02	0	49.40	49.35	49.40	48.50	49.70	6,156,815	302,822,820	49.185	11.77	11.76	11.77	11.55	11.84	25,844,906	11.717	2.07%
2019-04-01	0	48.40	48.35	48.40	47.65	48.65	3,989,172	192,447,389	48.242	11.53	11.52	11.53	11.35	11.59	16,745,635	11.492	2.33%
2019-03-29	0	47.30	47.25	47.30	46.65	47.75	5,953,001	281,226,505	47.241	11.27	11.26	11.27	11.11	11.38	24,989,341	11.254	0.42%
2019-03-28	0	47.10	47.05	47.10	46.85	49.00	11,542,984	548,385,296	47.508	11.22	11.21	11.22	11.16	11.67	48,454,816	11.317	-4.27%
2019-03-27	0	49.20	49.20	49.25	48.20	49.55	10,827,525	528,862,864	48.844	11.72	11.72	11.73	11.48	11.80	45,451,482	11.636	-2.38%
2019-03-26	0	50.40	50.30	50.40	49.65	51.25	3,636,568	183,107,387	50.352	12.01	11.98	12.01	11.83	12.21	15,265,484	11.995	0.70%
2019-03-25	0	50.05	50.05	50.10	49.00	51.00	4,964,541	248,845,128	50.124	11.92	11.92	11.93	11.67	12.15	20,840,011	11.941	-2.53%
2019-03-22	0	51.35	51.35	51.40	50.05	51.55	4,460,082	228,136,578	51.151	12.23	12.23	12.24	11.92	12.28	18,722,408	12.185	1.99%
2019-03-21	0	50.35	50.30	50.35	49.55	51.20	3,404,484	171,689,306	50.430	11.99	11.98	11.99	11.80	12.20	14,291,248	12.014	-0.10%
2019-03-20	0	50.40	50.40	50.45	50.00	50.75	3,615,123	182,168,465	50.391	12.01	12.01	12.02	11.91	12.09	15,175,462	12.004	0.60%
2019-03-19	0	50.10	50.10	50.15	50.00	52.00	6,035,855	304,819,471	50.501	11.93	11.93	11.95	11.91	12.39	25,337,143	12.031	0.30%
2019-03-18	0	49.95	49.85	49.95	48.80	50.10	5,070,294	251,482,217	49.599	11.90	11.88	11.90	11.63	11.93	21,283,938	11.816	1.63%
2019-03-15	0	49.15	49.05	49.15	47.50	49.25	9,581,919	468,162,184	48.859	11.71	11.68	11.71	11.32	11.73	40,222,712	11.639	3.58%
2019-03-14	0	47.45	47.45	47.50	46.45	48.10	7,164,352	338,847,651	47.296	11.30	11.30	11.32	11.07	11.46	30,074,317	11.267	1.06%
2019-03-13	0	46.95	46.90	46.95	46.70	47.80	3,575,694	168,053,865	46.999	11.18	11.17	11.18	11.12	11.39	15,009,948	11.196	-1.68%
2019-03-12	0	47.75	47.70	47.75	47.30	48.75	5,791,313	277,712,346	47.953	11.38	11.36	11.38	11.27	11.61	24,310,612	11.424	1.38%
2019-03-11	0	47.10	47.10	47.15	46.90	47.80	5,353,721	252,138,402	47.096	11.22	11.22	11.23	11.17	11.39	22,473,700	11.219	-0.53%
2019-03-08	0	47.35	47.35	47.40	47.00	49.55	8,948,712	428,192,165	47.850	11.28	11.28	11.29	11.20	11.80	37,564,653	11.399	-5.30%
2019-03-07	0	50.00	49.95	50.00	49.40	50.20	5,604,942	279,853,784	49.930	11.91	11.90	11.91	11.77	11.96	23,528,269	11.894	0.50%
2019-03-06	0	49.75	49.70	49.75	49.10	50.10	4,384,530	217,899,229	49.697	11.85	11.84	11.85	11.70	11.93	18,405,258	11.839	0.30%
2019-03-05	0	49.60	49.55	49.60	48.30	49.70	3,639,020	179,581,557	49.349	11.82	11.80	11.82	11.51	11.84	15,275,776	11.756	1.33%
2019-03-04	0	48.95	48.90	48.95	48.75	50.80	8,286,924	408,256,091	49.265	11.66	11.65	11.66	11.61	12.10	34,786,618	11.736	-2.78%
2019-03-01	0	50.35	50.30	50.35	49.65	51.00	3,104,100	155,648,314	50.143	11.99	11.98	11.99	11.83	12.15	13,030,304	11.945	0.30%
2019-02-28	0	50.20	50.15	50.20	49.70	51.15	6,074,607	305,714,637	50.327	11.96	11.95	11.96	11.84	12.19	25,499,816	11.989	0.40%
2019-02-27	0	50.00	49.95	50.00	49.60	52.35	8,984,613	456,643,396	50.825	11.91	11.90	11.91	11.82	12.47	37,715,357	12.108	-4.49%
2019-02-26	0	52.35	52.35	52.40	52.35	54.75	9,710,216	517,792,180	53.324	12.47	12.47	12.48	12.47	13.04	40,761,273	12.703	-2.51%
2019-02-25	0	53.70	53.65	53.70	50.55	54.00	14,309,074	753,237,058	52.641	12.79	12.78	12.79	12.04	12.86	60,066,231	12.540	6.87%
2019-02-22	0	50.25	50.10	50.25	49.15	50.45	5,147,331	255,909,714	49.717	11.97	11.93	11.97	11.71	12.02	21,607,322	11.844	0.00%
2019-02-21	0	50.25	50.25	50.30	49.85	51.25	5,055,661	255,300,321	50.498	11.97	11.97	11.98	11.88	12.21	21,222,512	12.030	0.10%
2019-02-20	0	50.20	50.15	50.20	49.25	50.25	6,383,256	318,317,840	49.868	11.96	11.95	11.96	11.73	11.97	26,795,454	11.880	2.34%
2019-02-19	0	49.05	49.05	49.10	49.05	50.20	5,012,909	247,591,009	49.391	11.68	11.68	11.70	11.68	11.96	21,043,049	11.766	-1.11%
2019-02-18	0	49.60	49.55	49.60	48.90	51.00	12,016,734	595,250,399	49.535	11.82	11.80	11.82	11.65	12.15	50,443,510	11.800	-1.49%
2019-02-15	0	50.35	50.30	50.35	50.00	52.15	8,423,741	426,233,699	50.599	11.99	11.98	11.99	11.91	12.42	35,360,945	12.054	-3.45%
2019-02-14	0	52.15	52.05	52.15	50.60	52.60	10,447,251	541,949,770	51.875	12.42	12.40	12.42	12.05	12.53	43,855,178	12.358	3.17%
2019-02-13	0	50.55	50.55	50.60	49.05	50.80	6,652,351	334,307,006	50.254	12.04	12.04	12.05	11.68	12.10	27,925,053	11.972	3.06%
2019-02-12	0	49.05	49.00	49.05	47.30	49.40	6,253,871	304,907,942	48.755	11.68	11.67	11.68	11.27	11.77	26,252,325	11.615	3.26%
2019-02-11	0	47.50	47.50	47.55	46.70	47.95	4,357,758	207,198,985	47.547	11.32	11.32	11.33	11.12	11.42	18,292,875	11.327	1.60%
2019-02-08	0	46.75	46.75	46.80	46.05	47.45	2,987,095	139,444,263	46.682	11.14	11.14	11.15	10.97	11.30	12,539,144	11.121	-1.79%
2019-02-04	0	47.60	47.50	47.60	46.70	47.60	1,854,821	87,758,680	47.314	11.34	11.32	11.34	11.12	11.34	7,786,116	11.271	1.82%
2019-02-01	0	46.75	46.75	46.80	45.95	47.20	4,592,878	214,290,088	46.657	11.14	11.14	11.15	10.95	11.24	19,279,855	11.115	1.52%
2019-01-31	0	46.05	46.00	46.05	45.30	46.35	4,866,045	223,410,581	45.912	10.97	10.96	10.97	10.79	11.04	20,426,548	10.937	1.99%
2019-01-30	0	45.15	45.10	45.15	45.00	46.30	4,813,082	218,561,575	45.410	10.76	10.74	10.76	10.72	11.03	20,204,221	10.818	-2.06%
2019-01-29	0	46.10	46.05	46.10	45.40	46.85	3,602,754	165,758,075	46.009	10.98	10.97	10.98	10.82	11.16	15,123,540	10.960	-1.81%
2019-01-28	0	46.95	46.90	46.95	46.55	47.65	3,480,224	163,519,233	46.985	11.18	11.17	11.18	11.09	11.35	14,609,187	11.193	0.32%
2019-01-25	0	46.80	46.75	46.80	45.55	47.00	4,542,400	211,198,069	46.495	11.15	11.14	11.15	10.85	11.20	19,067,960	11.076	1.30%
2019-01-24	0	46.20	46.20	46.25	44.25	46.60	9,478,795	432,702,767	45.650	11.01	11.01	11.02	10.54	11.10	39,789,821	10.875	1.99%
2019-01-23	0	45.30	45.25	45.30	44.30	45.40	3,570,769	161,014,642	45.092	10.79	10.78	10.79	10.55	10.82	14,989,274	10.742	1.80%
2019-01-22	0	44.50	44.40	44.50	43.80	45.20	4,852,167	215,759,004	44.467	10.60	10.58	10.60	10.43	10.77	20,368,291	10.593	-0.56%
2019-01-21	0	44.75	44.70	44.75	43.70	44.95	4,144,606	184,457,535	44.505	10.66	10.65	10.66	10.41	10.71	17,398,111	10.602	1.59%
2019-01-18	0	44.05	44.00	44.05	42.90	44.15	7,161,247	311,988,245	43.566	10.49	10.48	10.49	10.22	10.52	30,061,283	10.378	1.73%
2019-01-17	0	43.30	43.25	43.30	43.05	45.45	14,603,388	643,691,676	44.078	10.31	10.30	10.31	10.26	10.83	61,301,694	10.500	-6.07%
2019-01-16	0	46.10	46.05	46.10	44.70	46.35	5,430,512	248,442,704	45.749	10.98	10.97	10.98	10.65	11.04	22,796,052	10.898	0.33%
2019-01-15	0	45.95	45.90	45.95	44.90	46.10	10,074,759	457,366,496	45.397	10.95	10.93	10.95	10.70	10.98	42,291,542	10.815	3.61%
2019-01-14	0	44.35	44.30	44.35	44.10	48.20	12,084,431	549,276,484	45.453	10.57	10.55	10.57	10.51	11.48	50,727,687	10.828	-6.63%
2019-01-11	0	47.50	47.40	47.50	47.00	48.00	4,111,984	195,275,090	47.489	11.32	11.29	11.32	11.20	11.43	17,261,172	11.313	0.96%
2019-01-10	0	47.05	47.00	47.05	46.45	48.60	9,834,740	464,897,240	47.271	11.21	11.20	11.21	11.07	11.58	41,283,997	11.261	-1.88%
2019-01-09	0	47.95	47.95	48.05	47.35	50.50	14,044,993	680,300,820	48.437	11.42	11.42	11.45	11.28	12.03	58,957,679	11.539	-1.34%
2019-01-08	0	48.60	48.55	48.60	47.80	49.30	7,041,959	342,015,940	48.568	11.58	11.57	11.58	11.39	11.74	29,560,539	11.570	3.18%
2019-01-07	0	47.10	47.05	47.10	46.55	48.40	4,926,427	233,138,323	47.324	11.22	11.21	11.22	11.09	11.53	20,680,018	11.274	-0.21%
2019-01-04	0	47.20	47.15	47.20	45.15	47.45	5,920,611	276,378,153	46.681	11.24	11.23	11.24	10.76	11.30	24,853,375	11.120	2.50%
2019-01-03	0	46.05	46.00	46.05	45.65	48.25	5,170,789	240,228,022	46.459	10.97	10.96	10.97	10.87	11.49	21,705,794	11.067	-3.56%
2019-01-02	0	47.75	47.70	47.75	47.55	49.75	3,136,408	150,854,840	48.098	11.38	11.36	11.38	11.33	11.85	13,165,926	11.458	-4.40%
2018-12-31	0	49.95	49.90	49.95	49.15	50.35	1,340,106	66,990,717	49.989	11.90	11.89	11.90	11.71	11.99	5,625,460	11.908	0.40%
2018-12-28	0	49.75	49.75	49.80	48.65	50.00	4,102,981	202,855,483	49.441	11.85	11.85	11.86	11.59	11.91	17,223,379	11.778	1.32%
2018-12-27	0	49.10	49.05	49.10	48.85	51.95	5,482,529	273,734,672	49.929	11.70	11.68	11.70	11.64	12.38	23,014,407	11.894	-4.29%
2018-12-24	0	51.30	51.30	51.35	50.10	51.70	2,014,314	102,611,051	50.941	12.22	12.22	12.23	11.93	12.32	8,455,631	12.135	-0.10%
2018-12-21	0	51.35	51.35	51.50	50.05	51.85	8,215,962	420,256,948	51.151	12.23	12.23	12.27	11.92	12.35	34,488,736	12.185	-0.96%
2018-12-20	0	51.85	51.80	51.85	51.60	53.70	6,151,965	320,738,649	52.136	12.35	12.34	12.35	12.29	12.79	25,824,547	12.420	-2.26%
2018-12-19	0	53.05	53.05	53.10	52.90	55.45	3,989,191	213,925,990	53.626	12.64	12.64	12.65	12.60	13.21	16,745,715	12.775	-2.57%
2018-12-18	0	54.45	54.40	54.45	53.80	55.55	3,949,004	215,449,827	54.558	12.97	12.96	12.97	12.82	13.23	16,577,019	12.997	-0.46%
2018-12-17	0	54.70	54.70	54.85	54.50	57.20	4,705,744	260,278,375	55.311	13.03	13.03	13.07	12.98	13.63	19,753,641	13.176	-4.37%
2018-12-14	0	57.20	57.20	57.25	56.45	58.25	5,734,647	330,254,528	57.589	13.63	13.63	13.64	13.45	13.88	24,072,741	13.719	-0.09%
2018-12-13	0	57.25	57.20	57.25	55.45	57.30	4,938,263	279,617,914	56.623	13.64	13.63	13.64	13.21	13.65	20,729,702	13.489	2.23%
2018-12-12	0	56.00	55.95	56.00	54.40	56.30	6,723,406	374,646,292	55.723	13.34	13.33	13.34	12.96	13.41	28,223,326	13.274	2.56%
2018-12-11	0	54.60	54.60	54.70	53.35	55.45	4,151,643	227,160,807	54.716	13.01	13.01	13.03	12.71	13.21	17,427,651	13.035	1.30%
2018-12-10	0	53.90	53.85	53.90	53.10	54.80	3,246,958	175,203,296	53.959	12.84	12.83	12.84	12.65	13.05	13,629,990	12.854	-1.28%
2018-12-07	0	54.60	54.60	54.65	54.50	56.60	7,877,117	435,271,811	55.258	13.01	13.01	13.02	12.98	13.48	33,066,342	13.164	0.00%
2018-12-06	0	54.60	54.55	54.60	54.40	57.00	6,620,300	366,491,831	55.359	13.01	12.99	13.01	12.96	13.58	27,790,510	13.188	-4.80%
2018-12-05	0	57.35	57.35	57.40	55.55	57.80	8,917,182	504,032,798	56.524	13.66	13.66	13.67	13.23	13.77	37,432,297	13.465	0.00%
2018-12-04	0	57.35	57.30	57.35	55.35	58.15	9,467,799	541,529,954	57.197	13.66	13.65	13.66	13.19	13.85	39,743,662	13.626	0.88%
2018-12-03	0	56.85	56.80	56.85	56.40	60.40	12,856,794	748,545,442	58.222	13.54	13.53	13.54	13.44	14.39	53,969,891	13.870	-3.07%
2018-11-30	0	58.65	58.65	58.80	58.65	60.90	6,006,916	358,283,252	59.645	13.97	13.97	14.01	13.97	14.51	25,215,664	14.209	-1.26%
2018-11-29	0	59.40	59.40	59.45	58.65	60.40	7,135,824	425,583,925	59.640	14.15	14.15	14.16	13.97	14.39	29,954,563	14.208	1.28%
2018-11-28	0	58.65	58.65	58.70	56.60	59.05	5,419,528	315,846,869	58.279	13.97	13.97	13.98	13.48	14.07	22,749,943	13.883	1.91%
2018-11-27	0	57.55	57.55	57.60	55.30	58.45	8,808,064	506,572,704	57.512	13.71	13.71	13.72	13.17	13.92	36,974,245	13.701	2.77%
2018-11-26	0	56.00	55.95	56.00	55.80	57.05	3,487,602	196,105,430	56.229	13.34	13.33	13.34	13.29	13.59	14,640,158	13.395	0.45%
2018-11-23	0	55.75	55.75	55.80	55.30	57.50	4,348,058	242,878,625	55.859	13.28	13.28	13.29	13.17	13.70	18,252,156	13.307	-1.76%
2018-11-22	0	56.75	56.75	56.80	56.75	58.70	3,915,078	224,999,438	57.470	13.52	13.52	13.53	13.52	13.98	16,434,605	13.691	-0.44%
2018-11-21	0	57.00	57.00	57.05	56.80	59.15	6,552,381	377,456,985	57.606	13.58	13.58	13.59	13.53	14.09	27,505,402	13.723	-2.73%
2018-11-20	0	58.60	58.55	58.60	57.00	59.95	10,487,055	613,461,324	58.497	13.96	13.95	13.96	13.58	14.28	44,022,266	13.935	0.17%
2018-11-19	0	58.50	58.45	58.50	54.75	58.95	14,381,260	833,031,799	57.925	13.94	13.92	13.94	13.04	14.04	60,369,251	13.799	6.36%
2018-11-16	0	55.00	55.00	55.05	53.05	55.50	6,516,010	357,380,301	54.846	13.10	13.10	13.11	12.64	13.22	27,352,725	13.066	2.42%
2018-11-15	0	53.70	53.70	53.80	53.05	54.00	2,781,637	148,720,818	53.465	12.79	12.79	12.82	12.64	12.86	11,676,678	12.737	-0.19%
2018-11-14	0	53.80	53.75	53.80	53.20	55.50	5,270,558	286,630,038	54.383	12.82	12.80	12.82	12.67	13.22	22,124,601	12.955	0.75%
2018-11-13	0	53.40	53.40	53.45	51.65	54.10	5,035,477	268,255,275	53.273	12.72	12.72	12.73	12.30	12.89	21,137,785	12.691	-0.56%
2018-11-12	0	53.70	53.65	53.70	52.10	54.90	5,284,381	285,380,601	54.005	12.79	12.78	12.79	12.41	13.08	22,182,627	12.865	0.75%
2018-11-09	0	53.30	53.25	53.30	51.70	54.35	5,370,872	286,162,338	53.280	12.70	12.69	12.70	12.32	12.95	22,545,696	12.693	0.85%
2018-11-08	0	52.85	52.80	52.85	50.65	54.05	5,587,723	294,684,395	52.738	12.59	12.58	12.59	12.07	12.88	23,455,987	12.563	3.42%
2018-11-07	0	51.10	51.10	51.15	50.20	51.90	2,870,430	146,364,869	50.991	12.17	12.17	12.19	11.96	12.36	12,049,411	12.147	0.10%
2018-11-06	0	51.05	51.05	51.10	49.90	51.25	3,298,522	166,739,201	50.550	12.16	12.16	12.17	11.89	12.21	13,846,443	12.042	-1.16%
2018-11-05	0	51.65	51.60	51.65	50.00	52.45	3,806,432	195,910,664	51.468	12.30	12.29	12.30	11.91	12.49	15,978,534	12.261	0.39%
2018-11-02	0	51.45	51.40	51.45	49.55	51.45	8,730,180	443,179,860	50.764	12.26	12.24	12.26	11.80	12.26	36,647,306	12.093	4.47%
2018-11-01	0	49.25	49.25	49.30	48.85	51.35	9,470,753	474,196,533	50.070	11.73	11.73	11.74	11.64	12.23	39,756,062	11.928	-3.05%
2018-10-31	0	50.80	50.70	50.80	48.55	51.15	8,445,946	421,348,907	49.888	12.10	12.08	12.10	11.57	12.19	35,454,156	11.884	3.46%
2018-10-30	0	49.10	49.05	49.10	46.80	50.45	8,838,408	427,478,490	48.366	11.70	11.68	11.70	11.15	12.02	37,101,622	11.522	-2.00%
2018-10-29	0	50.10	50.05	50.10	49.85	52.00	4,494,676	227,348,219	50.582	11.93	11.92	11.93	11.88	12.39	18,867,625	12.050	-1.96%
2018-10-26	0	51.10	51.10	51.15	50.90	52.90	3,298,249	170,282,141	51.628	12.17	12.17	12.19	12.13	12.60	13,845,297	12.299	-3.58%
2018-10-25	0	53.00	52.95	53.00	50.25	53.10	5,734,110	298,203,975	52.005	12.63	12.61	12.63	11.97	12.65	24,070,487	12.389	0.00%
2018-10-24	0	53.00	52.80	53.00	50.10	53.50	4,714,008	248,009,789	52.611	12.63	12.58	12.63	11.93	12.74	19,788,331	12.533	2.71%
2018-10-23	0	51.60	51.55	51.60	51.05	53.25	4,006,848	207,516,317	51.790	12.29	12.28	12.29	12.16	12.69	16,819,835	12.338	-3.73%
2018-10-22	0	53.60	53.60	53.65	49.55	54.15	12,610,479	666,268,036	52.834	12.77	12.77	12.78	11.80	12.90	52,935,916	12.586	9.16%
2018-10-19	0	49.10	49.10	49.15	47.35	50.25	5,131,437	251,002,680	48.915	11.70	11.70	11.71	11.28	11.97	21,540,603	11.653	-1.41%
2018-10-18	0	49.80	49.70	49.80	48.90	52.00	5,387,261	271,378,746	50.374	11.86	11.84	11.86	11.65	12.39	22,614,494	12.000	-0.50%
2018-10-16	0	50.05	50.00	50.05	49.50	51.35	2,583,981	129,824,652	50.242	11.92	11.91	11.92	11.79	12.23	10,846,963	11.969	-0.10%
2018-10-15	0	50.10	50.05	50.10	49.50	51.15	3,629,621	182,827,805	50.371	11.93	11.92	11.93	11.79	12.19	15,236,322	11.999	0.10%
2018-10-12	0	50.05	50.00	50.05	47.05	50.50	6,639,282	328,477,888	49.475	11.92	11.91	11.92	11.21	12.03	27,870,192	11.786	5.37%
2018-10-11	0	47.50	47.45	47.50	46.90	49.00	8,512,562	406,199,298	47.718	11.32	11.30	11.32	11.17	11.67	35,733,795	11.367	-4.90%
2018-10-10	0	49.95	49.95	50.15	49.80	51.90	3,131,590	157,835,103	50.401	11.90	11.90	11.95	11.86	12.36	13,145,701	12.007	-1.87%
2018-10-09	0	50.90	50.90	50.95	50.65	52.10	2,887,538	148,349,387	51.376	12.13	12.13	12.14	12.07	12.41	12,121,226	12.239	-1.17%
2018-10-08	0	51.50	51.50	51.55	51.00	53.20	4,750,633	247,117,659	52.018	12.27	12.27	12.28	12.15	12.67	19,942,074	12.392	-1.15%
2018-10-05	0	52.10	52.05	52.10	51.00	52.85	3,411,037	176,554,833	51.760	12.41	12.40	12.41	12.15	12.59	14,318,756	12.330	0.29%
2018-10-04	0	51.95	51.90	51.95	51.70	54.15	3,248,422	169,894,454	52.301	12.38	12.36	12.38	12.32	12.90	13,636,135	12.459	-3.71%
2018-10-03	0	53.95	53.95	54.00	52.80	54.70	2,363,059	127,473,765	53.944	12.85	12.85	12.86	12.58	13.03	9,919,583	12.851	0.75%
2018-10-02	0	53.55	53.55	53.60	53.00	56.20	5,033,393	272,650,522	54.168	12.76	12.76	12.77	12.63	13.39	21,129,036	12.904	-4.72%
2018-09-28	0	56.20	56.15	56.20	55.10	56.40	4,299,080	240,035,826	55.834	13.39	13.38	13.39	13.13	13.44	18,046,558	13.301	3.21%
2018-09-27	0	54.45	54.45	54.50	54.20	55.95	4,918,212	270,776,172	55.056	12.97	12.97	12.98	12.91	13.33	20,645,533	13.115	-1.80%
2018-09-26	0	55.45	55.40	55.45	54.35	55.85	7,985,829	441,715,013	55.312	13.21	13.20	13.21	12.95	13.30	33,522,690	13.177	1.28%
2018-09-24	0	54.75	54.75	54.80	52.20	55.45	6,103,433	331,068,450	54.243	13.04	13.04	13.05	12.44	13.21	25,620,821	12.922	-0.09%
2018-09-21	0	54.80	54.80	54.85	52.30	54.80	12,106,691	653,395,998	53.970	13.05	13.05	13.07	12.46	13.05	50,821,129	12.857	6.10%
2018-09-20	0	51.65	51.60	51.65	50.95	52.60	5,247,099	271,027,509	51.653	12.30	12.29	12.30	12.14	12.53	22,026,126	12.305	-0.67%
2018-09-19	0	52.00	51.90	52.00	48.10	52.15	10,065,785	516,113,892	51.274	12.39	12.36	12.39	11.46	12.42	42,253,871	12.215	8.22%
2018-09-18	0	48.05	48.05	48.10	47.15	48.95	3,686,298	177,599,250	48.178	11.45	11.45	11.46	11.23	11.66	15,474,239	11.477	-0.93%
2018-09-17	0	48.50	48.45	48.50	47.45	48.85	5,255,353	252,719,733	48.088	11.55	11.54	11.55	11.30	11.64	22,060,774	11.456	-1.22%
2018-09-14	0	49.10	49.10	49.15	46.75	50.00	13,599,848	662,078,766	48.683	11.70	11.70	11.71	11.14	11.91	57,089,062	11.597	8.15%
2018-09-13	0	45.40	45.35	45.40	44.25	45.45	3,338,501	150,415,340	45.055	10.82	10.80	10.82	10.54	10.83	14,014,266	10.733	4.49%
2018-09-12	0	43.45	43.40	43.45	43.00	44.35	3,730,519	162,958,729	43.683	10.35	10.34	10.35	10.24	10.57	15,659,868	10.406	-0.69%
2018-09-11	0	43.75	43.70	43.75	43.45	44.90	2,426,867	106,460,878	43.868	10.42	10.41	10.42	10.35	10.70	10,187,434	10.450	-1.69%
2018-09-10	0	44.50	44.45	44.50	44.00	45.40	2,332,819	103,838,514	44.512	10.60	10.59	10.60	10.48	10.82	9,792,642	10.604	-0.78%
2018-09-07	0	44.85	44.85	44.90	44.55	46.75	7,549,059	341,232,541	45.202	10.68	10.68	10.70	10.61	11.14	31,689,229	10.768	0.00%
2018-09-06	0	44.85	44.85	44.90	44.50	46.20	5,667,778	255,786,530	45.130	10.68	10.68	10.70	10.60	11.01	23,792,040	10.751	-2.18%
2018-09-05	0	45.85	45.80	45.85	45.50	47.40	3,135,561	144,617,415	46.122	10.92	10.91	10.92	10.84	11.29	13,162,370	10.987	-3.27%
2018-09-04	0	47.40	47.40	47.45	45.50	47.60	3,197,989	149,903,299	46.874	11.29	11.29	11.30	10.84	11.34	13,424,429	11.166	2.71%
2018-09-03	0	46.15	46.10	46.15	45.05	46.65	3,141,354	144,045,453	45.855	10.99	10.98	10.99	10.73	11.11	13,186,688	10.924	-1.07%
2018-08-31	0	46.65	46.60	46.65	46.30	47.60	6,299,216	294,285,074	46.718	11.11	11.10	11.11	11.03	11.34	26,442,673	11.129	-3.12%
2018-08-30	0	48.15	48.15	48.20	47.30	49.30	6,971,927	336,401,232	48.251	11.47	11.47	11.48	11.27	11.74	29,266,560	11.494	-3.02%
2018-08-29	0	49.65	49.65	49.70	49.55	50.55	4,319,431	215,602,147	49.914	11.83	11.83	11.84	11.80	12.04	18,131,987	11.891	-0.60%
2018-08-28	0	49.95	49.90	49.95	49.45	50.50	5,381,508	268,915,497	49.970	11.90	11.89	11.90	11.78	12.03	22,590,344	11.904	0.81%
2018-08-27	0	49.55	49.50	49.55	48.10	49.55	4,501,544	221,333,107	49.168	11.80	11.79	11.80	11.46	11.80	18,896,456	11.713	4.54%
2018-08-24	0	47.40	47.35	47.40	46.85	48.00	3,137,048	148,634,305	47.380	11.29	11.28	11.29	11.16	11.43	13,168,612	11.287	-0.73%
2018-08-23	0	47.75	47.70	47.75	47.10	49.75	6,316,344	303,614,710	48.068	11.38	11.36	11.38	11.22	11.85	26,514,572	11.451	-3.24%
2018-08-22	0	49.35	49.25	49.35	48.15	49.50	9,381,821	458,926,153	48.917	11.76	11.73	11.76	11.47	11.79	39,382,746	11.653	4.00%
2018-08-21	0	47.45	47.45	47.50	46.50	48.15	8,127,906	384,419,720	47.296	11.30	11.30	11.32	11.08	11.47	34,119,097	11.267	2.93%
2018-08-20	0	46.10	46.00	46.10	43.90	46.20	10,099,804	459,597,581	45.506	10.98	10.96	10.98	10.46	11.01	42,396,675	10.840	6.22%
2018-08-17	0	43.40	43.20	43.40	42.90	44.25	3,068,545	132,981,118	43.337	10.34	10.29	10.34	10.22	10.54	12,881,052	10.324	2.00%
2018-08-16	0	42.55	42.50	42.55	41.00	44.45	7,998,983	341,026,784	42.634	10.14	10.12	10.14	9.767	10.59	33,577,907	10.156	1.31%
2018-08-15	0	42.00	41.95	42.00	41.60	45.40	8,655,838	367,215,482	42.424	10.01	9.993	10.01	9.910	10.82	36,335,235	10.106	-5.51%
2018-08-14	0	44.45	44.40	44.45	44.30	45.25	3,236,213	144,559,443	44.669	10.59	10.58	10.59	10.55	10.78	13,584,885	10.641	0.11%
2018-08-13	0	44.40	44.40	44.45	44.05	45.75	6,362,270	284,015,380	44.641	10.58	10.58	10.59	10.49	10.90	26,707,359	10.634	-1.11%
2018-08-10	0	44.90	44.85	44.90	43.50	45.15	8,628,202	383,707,799	44.471	10.70	10.68	10.70	10.36	10.76	36,219,225	10.594	4.42%
2018-08-09	0	43.00	43.00	43.05	41.75	43.25	4,293,465	183,158,957	42.660	10.24	10.24	10.26	9.946	10.30	18,022,987	10.163	2.50%
2018-08-08	0	41.95	41.90	41.95	41.10	42.40	4,028,393	168,730,621	41.885	9.993	9.981	9.993	9.791	10.10	16,910,276	9.9780	0.72%
2018-08-07	0	41.65	41.55	41.65	39.90	41.80	4,704,078	192,358,205	40.892	9.922	9.898	9.922	9.505	9.958	19,746,647	9.7413	1.83%
2018-08-06	0	40.90	40.90	40.95	40.25	42.20	5,855,564	240,376,921	41.051	9.743	9.743	9.755	9.588	10.05	24,580,323	9.7792	-1.21%
2018-08-03	0	41.40	41.40	41.45	40.95	43.50	5,878,023	245,164,651	41.709	9.862	9.862	9.874	9.755	10.36	24,674,601	9.9359	-4.83%
2018-08-02	0	43.50	43.45	43.50	42.85	45.20	4,016,309	174,437,730	43.432	10.36	10.35	10.36	10.21	10.77	16,859,550	10.347	-3.01%
2018-08-01	0	44.85	44.65	44.85	44.40	45.25	3,237,240	145,095,566	44.821	10.68	10.64	10.68	10.58	10.78	13,589,196	10.677	1.01%
2018-07-31	0	44.40	44.05	44.40	43.75	44.60	3,226,871	142,580,563	44.185	10.58	10.49	10.58	10.42	10.62	13,545,669	10.526	1.72%
2018-07-30	0	43.65	43.65	43.70	43.35	45.00	5,373,718	235,133,692	43.756	10.40	10.40	10.41	10.33	10.72	22,557,643	10.424	-3.22%
2018-07-27	0	45.10	44.90	45.10	44.30	45.50	2,912,560	130,899,652	44.943	10.74	10.70	10.74	10.55	10.84	12,226,263	10.706	1.35%
2018-07-26	0	44.50	44.50	44.55	44.25	45.95	3,377,676	151,129,017	44.743	10.60	10.60	10.61	10.54	10.95	14,178,714	10.659	-0.89%
2018-07-25	0	44.90	44.85	44.90	44.10	45.30	3,073,989	137,915,213	44.865	10.70	10.68	10.70	10.51	10.79	12,903,905	10.688	1.24%
2018-07-24	0	44.35	44.25	44.35	43.20	44.45	3,074,169	135,509,132	44.080	10.57	10.54	10.57	10.29	10.59	12,904,661	10.501	2.07%
2018-07-23	0	43.45	43.40	43.45	43.05	44.30	3,369,319	146,558,539	43.498	10.35	10.34	10.35	10.26	10.55	14,143,633	10.362	-1.25%
2018-07-20	0	44.00	44.00	44.05	43.05	44.40	2,819,307	123,458,990	43.791	10.48	10.48	10.49	10.26	10.58	11,834,808	10.432	1.03%
2018-07-19	0	43.55	43.50	43.55	43.15	44.65	3,286,916	143,611,276	43.692	10.37	10.36	10.37	10.28	10.64	13,797,724	10.408	-0.80%
2018-07-18	0	43.90	43.90	44.00	43.70	44.80	2,976,395	131,346,949	44.130	10.46	10.46	10.48	10.41	10.67	12,494,228	10.513	-1.24%
2018-07-17	0	44.45	44.40	44.45	43.40	45.95	9,429,369	415,247,179	44.038	10.59	10.58	10.59	10.34	10.95	39,582,342	10.491	-1.88%
2018-07-16	0	45.30	45.25	45.30	45.00	47.95	10,766,821	490,999,179	45.603	10.79	10.78	10.79	10.72	11.42	45,196,660	10.864	-5.72%
2018-07-13	0	48.05	48.00	48.05	47.65	48.80	2,453,286	118,247,187	48.200	11.45	11.43	11.45	11.35	11.63	10,298,335	11.482	0.73%
2018-07-12	0	47.70	47.65	47.70	47.25	48.25	2,902,484	138,723,181	47.795	11.36	11.35	11.36	11.26	11.49	12,183,966	11.386	0.74%
2018-07-11	0	47.35	47.30	47.35	46.80	48.00	4,776,678	225,730,939	47.257	11.28	11.27	11.28	11.15	11.43	20,051,405	11.258	-0.11%
2018-07-10	0	47.40	47.35	47.40	46.80	48.00	3,920,322	185,783,497	47.390	11.29	11.28	11.29	11.15	11.43	16,456,618	11.289	0.42%
2018-07-09	0	47.20	47.15	47.20	46.60	48.40	7,149,505	336,663,709	47.089	11.24	11.23	11.24	11.10	11.53	30,011,992	11.218	-1.05%
2018-07-06	0	47.70	47.55	47.70	47.15	49.35	9,532,350	458,006,499	48.048	11.36	11.33	11.36	11.23	11.76	40,014,632	11.446	-0.62%
2018-07-05	0	48.00	48.00	48.05	47.55	48.90	4,559,043	219,587,135	48.165	11.43	11.43	11.45	11.33	11.65	19,137,823	11.474	0.52%
2018-07-04	0	47.75	47.75	47.80	46.90	48.00	7,162,765	340,415,489	47.526	11.38	11.38	11.39	11.17	11.43	30,067,655	11.322	1.70%
2018-07-03	0	46.95	46.80	46.95	45.70	47.60	5,278,644	245,046,688	46.422	11.18	11.15	11.18	10.89	11.34	22,158,544	11.059	-1.26%
2018-06-29	0	47.55	47.55	47.60	45.20	47.55	5,687,246	266,282,687	46.821	11.33	11.33	11.34	10.77	11.33	23,873,762	11.154	3.48%
2018-06-28	0	45.95	45.90	45.95	45.10	46.50	5,178,886	237,531,600	45.865	10.95	10.93	10.95	10.74	11.08	21,739,783	10.926	-0.11%
2018-06-27	0	46.00	45.95	46.00	45.65	47.60	5,416,539	252,204,420	46.562	10.96	10.95	10.96	10.87	11.34	22,737,396	11.092	-1.71%
2018-06-26	0	46.80	46.80	46.85	46.50	47.90	6,731,882	316,805,612	47.060	11.15	11.15	11.16	11.08	11.41	28,258,906	11.211	-0.95%
2018-06-25	0	47.25	47.15	47.25	46.80	49.30	7,143,211	340,799,825	47.710	11.26	11.23	11.26	11.15	11.74	29,985,572	11.365	-3.18%
2018-06-22	0	48.80	48.80	48.85	47.95	49.40	5,750,756	280,263,808	48.735	11.63	11.63	11.64	11.42	11.77	24,140,363	11.610	2.68%
2018-06-21	0	47.70	47.70	47.80	47.55	49.95	9,633,394	466,259,035	48.400	11.32	11.32	11.35	11.29	11.86	40,585,547	11.488	-1.65%
2018-06-20	0	48.50	48.45	48.50	48.40	50.00	7,756,796	380,069,854	48.998	11.51	11.50	11.51	11.49	11.87	32,679,428	11.630	-2.61%
2018-06-19	0	49.80	49.65	49.80	48.80	51.70	7,359,485	366,799,356	49.840	11.82	11.78	11.82	11.58	12.27	31,005,555	11.830	-2.92%
2018-06-15	0	51.30	51.30	51.35	51.20	52.65	5,902,860	304,621,363	51.606	12.18	12.18	12.19	12.15	12.50	24,868,785	12.249	-1.91%
2018-06-14	0	52.30	52.15	52.30	51.70	52.95	3,248,959	169,292,288	52.107	12.41	12.38	12.41	12.27	12.57	13,687,884	12.368	-0.57%
2018-06-13	0	52.60	52.50	52.65	52.30	53.75	3,281,124	172,907,225	52.698	12.49	12.46	12.50	12.41	12.76	13,823,395	12.508	-2.14%
2018-06-12	0	53.75	53.65	53.75	52.80	54.45	2,956,094	158,124,215	53.491	12.76	12.73	12.76	12.53	12.92	12,454,042	12.697	-0.56%
2018-06-11	0	54.05	53.95	54.05	53.30	54.50	2,859,475	154,166,390	53.914	12.83	12.81	12.83	12.65	12.94	12,046,985	12.797	-0.09%
2018-06-08	0	54.10	54.05	54.10	53.55	55.40	5,073,882	274,568,835	54.114	12.84	12.83	12.84	12.71	13.15	21,376,295	12.845	-1.55%
2018-06-07	0	54.95	54.90	54.95	53.90	54.95	6,723,622	367,776,030	54.699	13.04	13.03	13.04	12.79	13.04	28,326,660	12.983	2.42%
2018-06-06	0	53.65	53.65	53.70	52.45	54.35	7,832,206	419,442,962	53.554	12.73	12.73	12.75	12.45	12.90	32,997,131	12.711	2.48%
2018-06-05	0	52.35	52.35	52.40	51.20	52.95	7,993,821	416,718,951	52.130	12.43	12.43	12.44	12.15	12.57	33,678,016	12.374	1.75%
2018-06-04	0	51.45	51.35	51.45	50.10	51.55	4,885,988	249,514,227	51.067	12.21	12.19	12.21	11.89	12.24	20,584,697	12.121	1.78%
2018-06-01	0	50.55	50.55	50.60	50.40	51.30	5,662,043	286,932,635	50.677	12.00	12.00	12.01	11.96	12.18	23,854,221	12.029	-0.69%
2018-05-31	0	50.90	50.85	50.90	49.90	51.25	6,629,290	335,426,757	50.598	12.08	12.07	12.08	11.84	12.16	27,929,239	12.010	2.72%
2018-05-30	0	49.55	49.55	49.65	48.95	50.30	9,587,630	474,294,645	49.469	11.76	11.76	11.78	11.62	11.94	40,392,743	11.742	-2.36%
2018-05-29	0	50.75	50.70	50.75	50.30	52.10	6,275,546	320,055,738	51.000	12.05	12.03	12.05	11.94	12.37	26,438,913	12.105	-2.22%
2018-05-28	0	51.90	51.85	51.90	51.40	52.85	3,583,865	186,008,714	51.902	12.32	12.31	12.32	12.20	12.54	15,098,845	12.319	-0.86%
2018-05-25	0	52.35	52.30	52.35	51.95	53.10	3,041,492	159,163,146	52.331	12.43	12.41	12.43	12.33	12.60	12,813,824	12.421	-0.66%
2018-05-24	0	52.70	52.70	52.75	52.20	53.80	4,820,667	254,199,072	52.731	12.51	12.51	12.52	12.39	12.77	20,309,499	12.516	-1.95%
2018-05-23	0	53.75	53.70	53.75	52.25	53.90	4,518,691	241,930,894	53.540	12.76	12.75	12.76	12.40	12.79	19,037,272	12.708	1.03%
2018-05-21	0	53.20	53.20	53.45	53.20	54.05	4,501,850	241,457,678	53.635	12.63	12.63	12.69	12.63	12.83	18,966,321	12.731	0.38%
2018-05-18	0	53.00	53.00	53.05	51.80	53.50	5,098,417	267,690,913	52.505	12.58	12.58	12.59	12.30	12.70	21,479,661	12.463	0.57%
2018-05-17	0	52.70	52.65	52.70	52.65	53.95	5,781,349	306,538,041	53.022	12.51	12.50	12.51	12.50	12.81	24,356,858	12.585	-2.04%
2018-05-16	0	53.80	53.75	53.80	53.10	54.10	5,214,804	279,742,678	53.644	12.77	12.76	12.77	12.60	12.84	21,970,001	12.733	-1.37%
2018-05-15	0	54.55	54.50	54.55	53.80	55.00	4,465,850	242,799,483	54.368	12.95	12.94	12.95	12.77	13.05	18,814,653	12.905	0.37%
2018-05-14	0	54.35	54.35	54.40	53.80	54.75	5,180,301	281,408,038	54.323	12.90	12.90	12.91	12.77	13.00	21,824,639	12.894	0.74%
2018-05-11	0	53.95	53.90	53.95	52.40	54.20	9,094,874	488,517,118	53.713	12.81	12.79	12.81	12.44	12.86	38,316,759	12.749	3.65%
2018-05-10	0	52.05	52.05	52.10	51.65	52.60	4,074,233	212,135,555	52.068	12.35	12.35	12.37	12.26	12.49	17,164,768	12.359	-0.10%
2018-05-09	0	52.10	52.05	52.10	51.40	52.70	6,254,673	325,255,356	52.002	12.37	12.35	12.37	12.20	12.51	26,350,975	12.343	-0.86%
2018-05-08	0	52.55	52.35	52.55	51.10	52.75	8,652,578	452,491,333	52.296	12.47	12.43	12.47	12.13	12.52	36,453,363	12.413	3.34%
2018-05-07	0	50.85	50.80	50.85	49.60	52.30	14,599,409	745,518,131	51.065	12.07	12.06	12.07	11.77	12.41	61,507,398	12.121	0.39%
2018-05-04	0	50.65	50.60	50.65	50.20	52.45	13,859,506	704,270,368	50.815	12.02	12.01	12.02	11.92	12.45	58,390,182	12.061	-3.43%
2018-05-03	0	52.45	52.45	52.50	51.80	53.75	15,043,875	787,293,857	52.333	12.45	12.45	12.46	12.30	12.76	63,379,936	12.422	-2.87%
2018-05-02	0	54.00	54.00	54.05	52.60	54.80	13,749,324	733,836,929	53.373	12.82	12.82	12.83	12.49	13.01	57,925,985	12.669	-2.09%
2018-04-30	0	55.15	55.10	55.15	53.85	56.50	11,492,125	629,092,386	54.741	13.09	13.08	13.09	12.78	13.41	48,416,392	12.993	-5.00%
2018-04-27	0	58.05	58.00	58.05	57.65	58.90	3,466,700	201,259,119	58.055	13.78	13.77	13.78	13.68	13.98	14,605,228	13.780	0.09%
2018-04-26	0	58.00	57.95	58.00	56.80	59.05	4,754,193	275,127,928	57.871	13.77	13.76	13.77	13.48	14.02	20,029,444	13.736	-0.60%
2018-04-25	0	58.35	58.35	58.40	58.20	59.50	3,424,187	200,282,418	58.491	13.85	13.85	13.86	13.81	14.12	14,426,120	13.883	-1.35%
2018-04-24	0	59.15	59.10	59.15	58.40	59.70	3,820,828	225,680,393	59.066	14.04	14.03	14.04	13.86	14.17	16,097,171	14.020	1.55%
2018-04-23	0	58.25	58.25	58.30	58.05	59.40	2,867,927	167,433,116	58.381	13.83	13.83	13.84	13.78	14.10	12,082,594	13.857	-0.60%
2018-04-20	0	58.60	58.60	58.65	58.00	60.70	7,244,123	427,606,018	59.028	13.91	13.91	13.92	13.77	14.41	30,519,534	14.011	-2.41%
2018-04-19	0	60.05	60.00	60.05	59.10	60.50	7,981,190	478,789,708	59.990	14.25	14.24	14.25	14.03	14.36	33,624,801	14.239	1.95%
2018-04-18	0	58.90	58.85	58.90	57.70	62.80	13,088,394	771,597,500	58.953	13.98	13.97	13.98	13.70	14.91	55,141,483	13.993	-4.07%
2018-04-17	0	61.40	61.35	61.40	61.00	62.55	5,003,646	308,941,017	61.743	14.57	14.56	14.57	14.48	14.85	21,080,391	14.655	-1.37%
2018-04-16	0	62.25	62.20	62.25	61.60	63.00	3,909,018	242,461,493	62.026	14.78	14.76	14.78	14.62	14.95	16,468,716	14.723	-0.88%
2018-04-13	0	62.80	62.80	62.85	62.30	63.90	2,649,703	166,767,555	62.938	14.91	14.91	14.92	14.79	15.17	11,163,215	14.939	-0.63%
2018-04-12	0	63.20	63.15	63.20	62.05	63.55	4,597,176	289,113,533	62.889	15.00	14.99	15.00	14.73	15.08	19,367,930	14.927	0.96%
2018-04-11	0	62.60	62.50	62.60	62.00	63.90	3,902,842	245,298,836	62.851	14.86	14.84	14.86	14.72	15.17	16,442,697	14.918	-0.40%
2018-04-10	0	62.85	62.85	62.90	62.20	64.60	6,834,799	431,413,133	63.120	14.92	14.92	14.93	14.76	15.33	28,795,049	14.982	-1.33%
2018-04-09	0	63.70	63.70	63.75	61.50	65.05	9,244,747	588,882,821	63.699	15.12	15.12	15.13	14.60	15.44	38,948,175	15.120	3.16%
2018-04-06	0	61.75	61.75	61.80	59.25	61.90	6,746,309	411,599,993	61.011	14.66	14.66	14.67	14.06	14.69	28,422,240	14.482	2.32%
2018-04-04	0	60.35	60.30	60.35	59.75	61.70	7,999,207	485,933,710	60.748	14.32	14.31	14.32	14.18	14.65	33,700,707	14.419	-0.58%
2018-04-03	0	60.70	60.70	60.75	58.40	61.05	12,447,614	742,436,721	59.645	14.41	14.41	14.42	13.86	14.49	52,441,873	14.157	-0.82%
2018-03-29	0	61.20	61.20	61.25	59.30	64.20	15,201,958	925,661,961	60.891	14.53	14.53	14.54	14.08	15.24	64,045,940	14.453	-3.24%
2018-03-28	0	63.25	63.25	63.30	62.30	66.70	28,617,074	1,834,942,182	64.121	15.01	15.01	15.02	14.79	15.83	120,563,905	15.220	-10.54%
2018-03-27	0	70.70	70.65	70.70	70.30	71.60	5,029,465	356,611,413	70.904	16.78	16.77	16.78	16.69	16.99	21,189,166	16.830	1.07%
2018-03-26	0	69.95	69.95	70.00	68.85	70.30	5,596,965	389,624,991	69.614	16.60	16.60	16.62	16.34	16.69	23,580,047	16.524	0.07%
2018-03-23	0	69.90	69.85	69.90	69.35	71.80	8,184,784	573,681,272	70.091	16.59	16.58	16.59	16.46	17.04	34,482,544	16.637	-3.98%
2018-03-22	0	72.80	72.80	72.90	72.70	74.45	3,910,093	286,288,914	73.218	17.28	17.28	17.30	17.26	17.67	16,473,245	17.379	-1.36%
2018-03-21	0	73.80	73.75	73.80	73.40	75.45	5,800,380	431,521,370	74.395	17.52	17.51	17.52	17.42	17.91	24,437,036	17.658	0.68%
2018-03-20	0	73.30	73.30	73.35	71.70	73.50	8,024,980	582,201,552	72.549	17.40	17.40	17.41	17.02	17.45	33,809,289	17.220	-0.95%
2018-03-19	0	74.00	74.00	74.05	74.00	75.20	2,153,107	160,201,163	74.405	17.56	17.56	17.58	17.56	17.85	9,071,053	17.661	-0.40%
2018-03-16	0	74.30	74.30	74.35	74.10	75.95	4,296,853	320,606,262	74.614	17.64	17.64	17.65	17.59	18.03	18,102,667	17.710	-1.20%
2018-03-15	0	75.20	75.20	75.25	74.85	75.75	2,825,446	212,611,568	75.249	17.85	17.85	17.86	17.77	17.98	11,903,621	17.861	-0.99%
2018-03-14	0	75.95	75.90	75.95	74.30	76.50	3,490,256	262,872,038	75.316	18.03	18.02	18.03	17.64	18.16	14,704,469	17.877	-0.78%
2018-03-13	0	76.55	76.50	76.55	75.00	76.90	4,711,568	358,685,592	76.129	18.17	18.16	18.17	17.80	18.25	19,849,864	18.070	0.46%
2018-03-12	0	76.20	76.00	76.20	74.10	76.45	5,519,020	417,215,751	75.596	18.09	18.04	18.09	17.59	18.15	23,251,664	17.943	2.63%
2018-03-09	0	74.25	74.20	74.25	73.55	75.45	4,552,894	338,132,921	74.268	17.62	17.61	17.62	17.46	17.91	19,181,370	17.628	-0.27%
2018-03-08	0	74.45	74.40	74.45	74.20	75.70	4,569,830	341,672,476	74.767	17.67	17.66	17.67	17.61	17.97	19,252,721	17.747	0.68%
2018-03-07	0	73.95	73.95	74.00	73.60	75.30	5,469,232	406,745,068	74.370	17.55	17.55	17.56	17.47	17.87	23,041,907	17.652	-2.05%
2018-03-06	0	75.50	75.40	75.50	72.55	76.05	11,711,403	873,683,595	74.601	17.92	17.90	17.92	17.22	18.05	49,340,211	17.707	5.74%
2018-03-05	0	71.40	71.35	71.40	69.85	73.50	8,630,378	621,423,085	72.004	16.95	16.94	16.95	16.58	17.45	36,359,834	17.091	0.71%
2018-03-02	0	70.90	70.90	70.95	70.45	71.50	6,636,598	469,726,344	70.778	16.83	16.83	16.84	16.72	16.97	27,960,027	16.800	-1.53%
2018-03-01	0	72.00	72.00	72.10	71.10	72.20	4,659,901	334,150,468	71.708	17.09	17.09	17.11	16.88	17.14	19,632,191	17.021	-0.62%
2018-02-28	0	72.45	72.30	72.45	71.50	74.00	6,496,879	471,248,040	72.535	17.20	17.16	17.20	16.97	17.56	27,371,390	17.217	-0.96%
2018-02-27	0	73.15	73.10	73.15	73.00	75.35	6,757,196	499,532,665	73.926	17.36	17.35	17.36	17.33	17.89	28,468,107	17.547	-2.14%
2018-02-26	0	74.75	74.75	74.80	73.80	77.00	11,809,425	894,394,827	75.736	17.74	17.74	17.75	17.52	18.28	49,753,178	17.977	2.12%
2018-02-23	0	73.20	73.15	73.20	72.55	73.95	2,586,025	189,311,114	73.205	17.37	17.36	17.37	17.22	17.55	10,894,939	17.376	0.27%
2018-02-22	0	73.00	73.00	73.05	71.90	74.40	6,258,352	460,195,894	73.533	17.33	17.33	17.34	17.07	17.66	26,366,475	17.454	-1.22%
2018-02-21	0	73.90	73.85	73.90	72.60	74.30	4,527,785	334,632,927	73.907	17.54	17.53	17.54	17.23	17.64	19,075,585	17.542	1.86%
2018-02-20	0	72.55	72.45	72.55	72.00	73.80	4,315,181	314,702,162	72.929	17.22	17.20	17.22	17.09	17.52	18,179,883	17.310	0.62%
2018-02-15	0	72.10	72.10	72.15	71.00	72.80	4,003,187	288,276,048	72.012	17.11	17.11	17.13	16.85	17.28	16,865,451	17.093	1.12%
2018-02-14	0	71.30	71.25	71.30	70.20	72.65	8,383,164	598,540,721	71.398	16.92	16.91	16.92	16.66	17.24	35,318,320	16.947	3.56%
2018-02-13	0	68.85	68.85	69.00	68.60	70.80	5,015,965	349,718,806	69.721	16.34	16.34	16.38	16.28	16.81	21,132,291	16.549	0.15%
2018-02-12	0	68.75	68.60	68.75	66.65	69.65	7,134,251	490,064,175	68.692	16.32	16.28	16.32	15.82	16.53	30,056,642	16.305	3.15%
2018-02-09	0	66.65	66.60	66.65	65.50	67.40	10,606,644	704,003,978	66.374	15.82	15.81	15.82	15.55	16.00	44,685,855	15.755	-2.98%
2018-02-08	0	68.70	68.70	68.75	67.90	69.45	7,055,764	486,066,915	68.889	16.31	16.31	16.32	16.12	16.48	29,725,976	16.352	1.48%
2018-02-07	0	67.70	67.60	67.70	67.10	70.35	7,897,061	540,596,260	68.455	16.07	16.05	16.07	15.93	16.70	33,270,365	16.249	0.82%
2018-02-06	0	67.15	67.15	67.20	66.10	69.50	17,591,219	1,187,375,741	67.498	15.94	15.94	15.95	15.69	16.50	74,111,911	16.021	-5.82%
2018-02-05	0	71.30	71.30	71.35	69.90	71.65	5,062,145	359,187,484	70.956	16.92	16.92	16.94	16.59	17.01	21,326,847	16.842	-1.86%
2018-02-02	0	72.65	72.60	72.65	71.05	73.20	4,617,594	333,469,109	72.217	17.24	17.23	17.24	16.86	17.37	19,453,951	17.141	0.28%
2018-02-01	0	72.45	72.45	72.50	71.45	74.65	7,851,326	569,394,203	72.522	17.20	17.20	17.21	16.96	17.72	33,077,684	17.214	-1.63%
2018-01-31	0	73.65	73.65	73.70	72.95	75.40	6,418,429	474,237,822	73.887	17.48	17.48	17.49	17.32	17.90	27,040,880	17.538	0.27%
2018-01-30	0	73.45	73.45	73.50	72.80	74.40	5,391,766	397,290,291	73.685	17.43	17.43	17.45	17.28	17.66	22,715,543	17.490	-0.07%
2018-01-29	0	73.50	73.45	73.50	72.90	75.50	6,437,946	475,355,806	73.837	17.45	17.43	17.45	17.30	17.92	27,123,105	17.526	-1.61%
2018-01-26	0	74.70	74.65	74.70	73.40	75.30	5,298,504	393,762,113	74.316	17.73	17.72	17.73	17.42	17.87	22,322,629	17.640	0.74%
2018-01-25	0	74.15	74.15	74.25	74.00	76.45	7,787,188	582,887,306	74.852	17.60	17.60	17.62	17.56	18.15	32,807,470	17.767	-1.66%
2018-01-24	0	75.40	75.35	75.40	74.15	77.50	8,870,923	667,379,688	75.232	17.90	17.89	17.90	17.60	18.40	37,373,252	17.857	-2.20%
2018-01-23	0	77.10	77.10	77.15	76.00	77.75	16,811,473	1,294,900,699	77.025	18.30	18.30	18.31	18.04	18.45	70,826,837	18.283	1.45%
2018-01-22	0	76.00	75.95	76.00	69.90	76.00	22,791,618	1,690,908,031	74.190	18.04	18.03	18.04	16.59	18.04	96,021,224	17.610	8.19%
2018-01-19	0	70.25	70.20	70.25	69.45	70.75	4,486,243	314,269,349	70.052	16.67	16.66	16.67	16.48	16.79	18,900,569	16.628	0.93%
2018-01-18	0	69.60	69.50	69.60	69.10	71.40	7,268,150	506,194,168	69.646	16.52	16.50	16.52	16.40	16.95	30,620,760	16.531	-2.18%
2018-01-17	0	71.15	71.15	71.20	68.20	71.60	8,015,776	562,211,975	70.138	16.89	16.89	16.90	16.19	16.99	33,770,512	16.648	2.37%
2018-01-16	0	69.50	69.50	69.60	68.75	70.05	3,647,218	253,577,601	69.526	16.50	16.50	16.52	16.32	16.63	15,365,751	16.503	0.36%
2018-01-15	0	69.25	69.20	69.25	68.70	72.00	7,330,565	511,404,309	69.763	16.44	16.43	16.44	16.31	17.09	30,883,714	16.559	-2.40%
2018-01-12	0	70.95	70.85	70.95	68.70	71.50	10,364,838	732,966,046	70.717	16.84	16.82	16.84	16.31	16.97	43,667,125	16.785	3.12%
2018-01-11	0	68.80	68.75	68.80	68.15	69.70	3,493,295	240,606,793	68.877	16.33	16.32	16.33	16.18	16.54	14,717,273	16.349	-0.07%
2018-01-10	0	68.85	68.80	68.85	68.65	70.50	6,150,634	425,465,181	69.174	16.34	16.33	16.34	16.29	16.73	25,912,658	16.419	-1.99%
2018-01-09	0	70.25	70.20	70.25	70.00	71.40	4,575,848	322,725,394	70.528	16.67	16.66	16.67	16.62	16.95	19,278,075	16.741	0.21%
2018-01-08	0	70.10	70.05	70.10	69.25	70.75	5,198,433	364,449,483	70.108	16.64	16.63	16.64	16.44	16.79	21,901,029	16.641	0.29%
2018-01-05	0	69.90	69.85	69.90	68.80	71.15	5,455,945	379,657,970	69.586	16.59	16.58	16.59	16.33	16.89	22,985,929	16.517	-0.99%
2018-01-04	0	70.60	70.55	70.60	70.45	72.50	8,249,530	586,489,335	71.094	16.76	16.75	16.76	16.72	17.21	34,755,319	16.875	-0.84%
2018-01-03	0	71.20	71.20	71.25	69.50	72.30	10,672,315	761,545,482	71.357	16.90	16.90	16.91	16.50	17.16	44,962,527	16.937	2.23%
2018-01-02	0	69.65	69.60	69.65	68.50	70.45	5,166,722	359,735,203	69.625	16.53	16.52	16.53	16.26	16.72	21,767,431	16.526	2.28%
2017-12-29	0	68.10	68.10	68.15	67.50	69.25	4,053,003	277,461,145	68.458	16.16	16.16	16.18	16.02	16.44	17,075,326	16.249	0.00%
2017-12-28	0	68.10	68.10	68.20	67.75	70.20	6,293,722	432,118,427	68.659	16.16	16.16	16.19	16.08	16.66	26,515,489	16.297	-0.29%
2017-12-27	0	68.30	68.25	68.30	64.55	70.80	15,874,507	1,079,319,814	67.991	16.21	16.20	16.21	15.32	16.81	66,879,393	16.138	5.81%
2017-12-22	0	64.55	64.50	64.55	63.95	64.90	3,714,810	239,327,066	64.425	15.32	15.31	15.32	15.18	15.40	15,650,517	15.292	0.78%
2017-12-21	0	64.05	64.05	64.15	63.30	65.00	3,518,745	225,727,319	64.150	15.20	15.20	15.23	15.02	15.43	14,824,494	15.227	-0.16%
2017-12-20	0	64.15	64.15	64.20	63.70	66.00	3,737,481	240,078,331	64.235	15.23	15.23	15.24	15.12	15.67	15,746,030	15.247	-1.91%
2017-12-19	0	65.40	65.30	65.40	63.90	65.95	4,982,655	322,317,419	64.688	15.52	15.50	15.52	15.17	15.65	20,991,955	15.354	1.47%
2017-12-18	0	64.45	64.45	64.50	64.25	65.95	4,581,621	296,870,952	64.796	15.30	15.30	15.31	15.25	15.65	19,302,397	15.380	-0.62%
2017-12-15	0	64.85	64.85	64.95	64.65	66.50	4,349,983	283,236,649	65.112	15.39	15.39	15.42	15.35	15.78	18,326,505	15.455	-2.92%
2017-12-14	0	66.80	66.70	66.80	66.05	67.25	2,670,415	177,993,139	66.654	15.86	15.83	15.86	15.68	15.96	11,250,474	15.821	0.98%
2017-12-13	0	66.15	66.10	66.15	64.75	66.65	2,338,257	154,001,030	65.861	15.70	15.69	15.70	15.37	15.82	9,851,091	15.633	0.46%
2017-12-12	0	65.85	65.85	65.90	65.20	67.75	4,560,189	301,760,540	66.173	15.63	15.63	15.64	15.48	16.08	19,212,104	15.707	-1.20%
2017-12-11	0	66.65	66.60	66.65	64.00	66.90	7,721,414	509,047,220	65.927	15.82	15.81	15.82	15.19	15.88	32,530,364	15.648	3.01%
2017-12-08	0	64.70	64.65	64.70	62.70	65.10	5,031,024	324,433,047	64.486	15.36	15.35	15.36	14.88	15.45	21,195,734	15.307	2.29%
2017-12-07	0	63.25	63.25	63.30	61.45	65.40	9,693,781	611,133,631	63.044	15.01	15.01	15.02	14.59	15.52	40,839,958	14.964	-1.25%
2017-12-06	0	64.05	64.05	64.10	63.10	69.40	18,180,431	1,181,583,301	64.992	15.20	15.20	15.21	14.98	16.47	76,594,265	15.427	-6.97%
2017-12-05	0	68.85	68.80	68.85	68.70	70.60	3,801,604	264,233,075	69.506	16.34	16.33	16.34	16.31	16.76	16,016,180	16.498	-0.58%
2017-12-04	0	69.25	69.15	69.25	68.25	69.85	3,772,000	260,829,413	69.149	16.44	16.41	16.44	16.20	16.58	15,891,459	16.413	0.44%
2017-12-01	0	68.95	68.90	68.95	68.25	70.00	4,432,208	306,087,515	69.060	16.37	16.35	16.37	16.20	16.62	18,672,919	16.392	-0.43%
2017-11-30	0	69.25	69.25	69.35	68.90	70.65	9,960,774	691,408,757	69.413	16.44	16.44	16.46	16.35	16.77	41,964,801	16.476	-2.26%
2017-11-29	0	70.85	70.85	70.90	70.55	73.00	7,257,946	517,519,766	71.304	16.82	16.82	16.83	16.75	17.33	30,577,770	16.925	-2.34%
2017-11-28	0	72.55	72.55	72.60	69.70	72.55	8,138,589	577,351,808	70.940	17.22	17.22	17.23	16.54	17.22	34,287,924	16.838	1.33%
2017-11-27	0	71.60	71.55	71.60	70.40	74.50	9,629,646	691,234,948	71.782	16.99	16.98	16.99	16.71	17.68	40,569,756	17.038	-3.37%
2017-11-24	0	74.10	74.05	74.10	72.85	74.75	4,663,492	344,144,946	73.796	17.59	17.58	17.59	17.29	17.74	19,647,320	17.516	1.72%
2017-11-23	0	72.85	72.85	73.00	72.30	76.00	8,407,931	622,731,240	74.065	17.29	17.29	17.33	17.16	18.04	35,422,664	17.580	-3.83%
2017-11-22	0	75.75	75.75	75.80	74.85	77.50	9,667,168	735,616,026	76.094	17.98	17.98	17.99	17.77	18.40	40,727,837	18.062	-0.53%
2017-11-21	0	76.15	76.10	76.15	74.60	77.35	19,677,685	1,498,762,227	76.166	18.07	18.06	18.07	17.71	18.36	82,902,205	18.079	2.70%
2017-11-20	0	74.15	74.10	74.15	69.00	74.50	21,744,566	1,574,205,289	72.395	17.60	17.59	17.60	16.38	17.68	91,609,987	17.184	7.93%
2017-11-17	0	68.70	68.65	68.70	68.00	70.70	6,406,688	442,400,965	69.053	16.31	16.29	16.31	16.14	16.78	26,991,415	16.390	0.29%
2017-11-16	0	68.50	68.50	68.55	66.50	68.80	8,412,080	570,318,304	67.798	16.26	16.26	16.27	15.78	16.33	35,440,144	16.092	0.59%
2017-11-15	0	68.10	68.10	68.15	66.80	71.30	13,261,821	905,691,670	68.293	16.16	16.16	16.18	15.86	16.92	55,872,132	16.210	-4.49%
2017-11-14	0	71.30	71.30	71.35	70.80	73.30	6,773,109	485,229,766	71.641	16.92	16.92	16.94	16.81	17.40	28,535,149	17.005	-1.25%
2017-11-13	0	72.20	72.20	72.25	71.50	73.15	5,609,001	405,786,374	72.346	17.14	17.14	17.15	16.97	17.36	23,630,755	17.172	0.49%
2017-11-10	0	71.85	71.85	71.90	71.30	73.70	6,374,152	459,550,279	72.096	17.05	17.05	17.07	16.92	17.49	26,854,341	17.113	-1.98%
2017-11-09	0	73.30	73.30	73.35	72.55	74.70	14,118,874	1,036,975,148	73.446	17.40	17.40	17.41	17.22	17.73	59,482,901	17.433	2.81%
2017-11-08	0	71.30	71.30	71.35	69.60	73.55	13,549,311	974,016,814	71.887	16.92	16.92	16.94	16.52	17.46	57,083,329	17.063	2.74%
2017-11-07	0	69.40	69.40	69.45	68.95	70.85	6,530,390	455,309,231	69.722	16.47	16.47	16.48	16.37	16.82	27,512,572	16.549	0.14%
2017-11-06	0	69.30	69.30	69.35	66.20	69.50	8,198,160	556,148,799	67.838	16.45	16.45	16.46	15.71	16.50	34,538,897	16.102	1.91%
2017-11-03	0	68.00	68.00	68.05	67.55	69.00	4,750,648	323,850,982	68.170	16.14	16.14	16.15	16.03	16.38	20,014,509	16.181	-0.37%
2017-11-02	0	68.25	68.25	68.30	67.15	69.70	5,396,094	366,708,205	67.958	16.20	16.20	16.21	15.94	16.54	22,733,776	16.131	-1.02%
2017-11-01	0	68.95	68.95	69.00	68.50	70.95	9,464,515	658,869,903	69.615	16.37	16.37	16.38	16.26	16.84	39,874,059	16.524	0.88%
2017-10-31	0	68.35	68.35	68.40	65.90	68.85	8,128,240	550,947,319	67.782	16.22	16.22	16.24	15.64	16.34	34,244,324	16.089	1.11%
2017-10-30	0	67.60	67.55	67.60	64.75	69.85	16,492,813	1,099,513,392	66.666	16.05	16.03	16.05	15.37	16.58	69,484,320	15.824	-2.31%
2017-10-27	0	69.20	69.20	69.30	68.90	72.00	9,331,008	652,758,915	69.956	16.43	16.43	16.45	16.35	17.09	39,311,593	16.605	-2.26%
2017-10-26	0	70.80	70.75	70.80	70.25	71.50	6,075,946	430,095,576	70.787	16.81	16.79	16.81	16.67	16.97	25,597,997	16.802	-0.70%
2017-10-25	0	71.30	71.30	71.35	70.55	73.20	8,701,878	624,153,120	71.726	16.92	16.92	16.94	16.75	17.37	36,661,064	17.025	1.35%
2017-10-24	0	70.35	70.30	70.35	69.60	73.50	18,994,435	1,345,451,323	70.834	16.70	16.69	16.70	16.52	17.45	80,023,669	16.813	-3.63%
2017-10-23	0	73.00	72.95	73.00	72.50	76.40	15,566,374	1,143,200,666	73.440	17.33	17.32	17.33	17.21	18.13	65,581,227	17.432	-3.69%
2017-10-20	0	75.80	75.80	75.85	73.80	76.75	11,347,579	853,811,565	75.242	17.99	17.99	18.00	17.52	18.22	47,807,418	17.859	2.99%
2017-10-19	0	73.60	73.60	73.65	73.10	78.75	14,553,842	1,095,363,818	75.263	17.47	17.47	17.48	17.35	18.69	61,315,424	17.864	-5.58%
2017-10-18	0	77.95	77.95	78.00	77.05	78.25	4,692,902	364,972,179	77.771	18.50	18.50	18.51	18.29	18.57	19,771,224	18.460	0.32%
2017-10-17	0	77.70	77.65	77.70	76.55	78.50	6,928,784	537,485,048	77.573	18.44	18.43	18.44	18.17	18.63	29,191,009	18.413	-0.06%
2017-10-16	0	77.75	77.70	77.75	76.30	78.80	10,462,682	809,919,509	77.410	18.45	18.44	18.45	18.11	18.70	44,079,342	18.374	-0.96%
2017-10-13	0	78.50	78.40	78.50	76.75	78.75	7,179,051	558,027,479	77.730	18.63	18.61	18.63	18.22	18.69	30,245,385	18.450	0.38%
2017-10-12	0	78.20	78.15	78.20	77.10	78.80	9,693,684	755,718,957	77.960	18.56	18.55	18.56	18.30	18.70	40,839,549	18.505	2.22%
2017-10-11	0	76.50	76.50	76.55	76.25	81.80	16,262,282	1,270,287,092	78.112	18.16	18.16	18.17	18.10	19.42	68,513,092	18.541	-3.89%
2017-10-10	0	79.60	79.55	79.60	79.05	81.60	8,523,048	680,934,330	79.893	18.89	18.88	18.89	18.76	19.37	35,907,652	18.963	-0.93%
2017-10-09	0	80.35	80.30	80.35	79.65	83.70	17,405,291	1,418,017,060	81.470	19.07	19.06	19.07	18.91	19.87	73,328,596	19.338	-0.12%
2017-10-06	0	80.45	80.40	80.45	78.25	81.90	25,281,786	2,029,687,135	80.283	19.10	19.08	19.10	18.57	19.44	106,512,316	19.056	1.96%
2017-10-04	0	78.90	78.85	78.90	73.50	79.45	24,497,878	1,881,332,371	76.796	18.73	18.72	18.73	17.45	18.86	103,209,707	18.228	7.71%
2017-10-03	0	73.25	73.25	73.30	71.90	75.65	17,733,902	1,301,681,381	73.401	17.39	17.39	17.40	17.07	17.96	74,713,036	17.422	1.10%
2017-09-29	0	72.45	72.40	72.45	71.60	76.00	22,387,262	1,640,480,074	73.277	17.20	17.18	17.20	16.99	18.04	94,317,669	17.393	-3.53%
2017-09-28	0	75.10	75.05	75.10	74.80	77.20	18,452,280	1,398,694,114	75.801	17.83	17.81	17.83	17.75	18.32	77,739,566	17.992	-0.92%
2017-09-27	0	75.80	75.75	75.80	73.35	79.30	35,485,594	2,720,035,399	76.652	17.99	17.98	17.99	17.41	18.82	149,501,021	18.194	2.57%
2017-09-26	0	73.90	73.90	73.95	64.10	73.90	28,972,800	2,030,604,740	70.087	17.54	17.54	17.55	15.21	17.54	122,062,580	16.636	11.63%
2017-09-25	0	66.20	66.15	66.20	65.80	71.75	24,508,745	1,675,147,763	68.349	15.71	15.70	15.71	15.62	17.03	103,255,490	16.223	-6.23%
2017-09-22	0	70.60	70.55	70.60	69.60	73.60	20,651,797	1,476,284,697	71.485	16.76	16.75	16.76	16.52	17.47	87,006,145	16.968	-1.47%
2017-09-21	0	71.65	71.65	71.70	67.00	73.90	32,154,278	2,282,247,712	70.978	17.01	17.01	17.02	15.90	17.54	135,466,166	16.847	3.99%
2017-09-20	0	68.90	68.85	68.90	60.50	71.95	40,087,696	2,738,236,756	68.306	16.35	16.34	16.35	14.36	17.08	168,889,704	16.213	12.67%
2017-09-19	0	61.15	61.10	61.15	59.70	61.90	11,285,626	688,045,188	60.967	14.51	14.50	14.51	14.17	14.69	47,546,410	14.471	-0.97%
2017-09-18	0	61.75	61.70	61.75	56.80	62.00	23,584,612	1,415,941,486	60.037	14.66	14.65	14.66	13.48	14.72	99,362,112	14.250	9.39%
2017-09-15	0	56.45	56.45	56.50	54.60	56.60	11,480,772	636,130,883	55.408	13.40	13.40	13.41	12.96	13.43	48,368,561	13.152	0.98%
2017-09-14	0	55.90	55.90	55.95	55.65	57.60	12,534,181	706,601,414	56.374	13.27	13.27	13.28	13.21	13.67	52,806,580	13.381	-3.95%
2017-09-13	0	58.20	58.20	58.25	54.05	58.45	25,491,158	1,428,337,982	56.033	13.81	13.81	13.83	12.83	13.87	107,394,402	13.300	6.59%
2017-09-12	0	54.60	54.55	54.60	51.00	55.20	37,609,068	2,010,470,947	53.457	12.96	12.95	12.96	12.11	13.10	158,447,229	12.689	10.53%
2017-09-11	0	49.40	49.35	49.40	48.70	50.65	17,490,947	872,473,371	49.881	11.73	11.71	11.73	11.56	12.02	73,689,465	11.840	4.55%
2017-09-08	0	47.25	47.20	47.25	46.95	47.45	2,232,624	105,216,026	47.127	11.22	11.20	11.22	11.14	11.26	9,406,058	11.186	0.11%
2017-09-07	0	47.20	47.15	47.20	46.85	47.60	1,989,583	93,900,731	47.196	11.20	11.19	11.20	11.12	11.30	8,382,125	11.202	0.32%
2017-09-06	0	47.05	47.00	47.05	46.70	47.50	2,685,922	126,642,012	47.150	11.17	11.16	11.17	11.08	11.27	11,315,806	11.192	0.53%
2017-09-05	0	46.80	46.80	46.85	46.60	47.55	2,368,995	110,859,113	46.796	11.11	11.11	11.12	11.06	11.29	9,980,590	11.107	-0.85%
2017-09-04	0	47.20	47.15	47.20	46.70	47.55	2,757,745	129,914,726	47.109	11.20	11.19	11.20	11.08	11.29	11,618,396	11.182	0.85%
2017-09-01	0	46.80	46.70	46.80	46.10	47.00	4,059,030	189,240,351	46.622	11.11	11.08	11.11	10.94	11.16	17,100,718	11.066	0.43%
2017-08-31	0	46.60	46.55	46.60	46.30	47.40	4,688,743	218,537,020	46.609	11.06	11.05	11.06	10.99	11.25	19,753,702	11.063	-0.64%
2017-08-30	0	46.90	46.85	46.90	45.85	47.30	6,319,215	294,406,948	46.589	11.13	11.12	11.13	10.88	11.23	26,622,891	11.058	-0.74%
2017-08-29	0	47.25	47.20	47.25	46.75	48.00	8,307,252	391,891,831	47.175	11.22	11.20	11.22	11.10	11.39	34,998,503	11.197	-3.18%
2017-08-28	0	48.80	48.80	48.85	48.10	49.40	4,632,012	226,582,154	48.917	11.58	11.58	11.60	11.42	11.73	19,514,694	11.611	1.67%
2017-08-25	0	48.00	48.00	48.05	47.80	48.60	3,330,776	160,542,657	48.200	11.39	11.39	11.41	11.35	11.54	14,032,579	11.441	-0.21%
2017-08-24	0	48.10	48.05	48.10	47.40	48.35	3,190,357	152,712,637	47.867	11.42	11.41	11.42	11.25	11.48	13,440,993	11.362	-0.21%
2017-08-22	0	48.20	48.15	48.20	48.00	48.60	2,456,969	118,339,934	48.165	11.44	11.43	11.44	11.39	11.54	10,351,225	11.432	0.31%
2017-08-21	0	48.05	48.05	48.10	48.00	48.70	2,136,562	102,949,891	48.185	11.41	11.41	11.42	11.39	11.56	9,001,349	11.437	-0.10%
2017-08-18	0	48.10	48.05	48.10	48.00	48.70	2,850,016	137,451,502	48.228	11.42	11.41	11.42	11.39	11.56	12,007,135	11.447	-0.82%
2017-08-17	0	48.50	48.50	48.55	48.00	48.65	2,111,506	102,018,098	48.315	11.51	11.51	11.52	11.39	11.55	8,895,787	11.468	-0.41%
2017-08-16	0	48.70	48.65	48.70	48.15	48.85	2,007,998	97,301,933	48.457	11.56	11.55	11.56	11.43	11.60	8,459,708	11.502	0.41%
2017-08-15	0	48.50	48.50	48.55	48.25	49.20	2,518,137	122,379,119	48.599	11.51	11.51	11.52	11.45	11.68	10,608,926	11.535	-0.51%
2017-08-14	0	48.75	48.70	48.75	48.50	49.00	2,477,361	120,687,803	48.716	11.57	11.56	11.57	11.51	11.63	10,437,137	11.563	0.10%
2017-08-11	0	48.70	48.70	48.75	48.05	49.20	6,411,672	311,026,771	48.509	11.56	11.56	11.57	11.41	11.68	27,012,413	11.514	-1.22%
2017-08-10	0	49.30	49.30	49.35	48.55	49.75	3,647,524	178,987,191	49.071	11.70	11.70	11.71	11.52	11.81	15,367,041	11.647	-0.10%
2017-08-09	0	49.35	49.35	49.40	48.85	49.80	3,862,497	190,069,913	49.209	11.71	11.71	11.73	11.60	11.82	16,272,723	11.680	-0.20%
2017-08-08	0	49.45	49.45	49.50	48.65	49.75	5,913,254	291,955,898	49.373	11.74	11.74	11.75	11.55	11.81	24,912,575	11.719	2.06%
2017-08-07	0	48.45	48.40	48.45	48.20	49.15	3,464,568	168,005,171	48.492	11.50	11.49	11.50	11.44	11.67	14,596,246	11.510	0.41%
2017-08-04	0	48.25	48.20	48.25	47.60	48.45	1,830,035	87,870,124	48.016	11.45	11.44	11.45	11.30	11.50	7,709,948	11.397	0.52%
2017-08-03	0	48.00	47.95	48.00	47.70	48.95	3,633,338	174,360,976	47.989	11.39	11.38	11.39	11.32	11.62	15,307,275	11.391	-1.23%
2017-08-02	0	48.60	48.55	48.60	48.20	48.80	2,532,958	122,965,512	48.546	11.54	11.52	11.54	11.44	11.58	10,671,367	11.523	0.62%
2017-08-01	0	48.30	48.30	48.35	47.95	49.00	5,755,943	278,101,757	48.316	11.46	11.46	11.48	11.38	11.63	24,249,822	11.468	-0.82%
2017-07-31	0	48.70	48.65	48.70	48.30	48.95	2,524,394	122,673,348	48.595	11.56	11.55	11.56	11.46	11.62	10,635,287	11.535	0.00%
2017-07-28	0	48.70	48.65	48.70	48.20	49.30	2,738,065	132,992,831	48.572	11.56	11.55	11.56	11.44	11.70	11,535,484	11.529	-0.41%
2017-07-27	0	48.90	48.85	48.90	48.60	49.25	3,201,980	156,679,659	48.932	11.61	11.60	11.61	11.54	11.69	13,489,961	11.615	0.20%
2017-07-26	0	48.80	48.75	48.80	48.30	49.75	4,958,332	241,502,857	48.706	11.58	11.57	11.58	11.46	11.81	20,889,482	11.561	-1.61%
2017-07-25	0	49.60	49.60	49.65	49.20	50.70	5,069,680	251,442,526	49.597	11.77	11.77	11.78	11.68	12.03	21,358,592	11.772	-0.90%
2017-07-24	0	50.05	50.00	50.05	49.35	52.10	6,352,099	318,995,262	50.219	11.88	11.87	11.88	11.71	12.37	26,761,431	11.920	-2.05%
2017-07-21	0	51.10	51.10	51.15	50.50	52.15	8,301,604	425,081,691	51.205	12.13	12.13	12.14	11.99	12.38	34,974,708	12.154	1.29%
2017-07-20	0	50.45	50.40	50.45	50.00	50.50	4,973,045	249,997,096	50.270	11.97	11.96	11.97	11.87	11.99	20,951,468	11.932	1.00%
2017-07-19	0	49.95	49.95	50.00	49.35	50.20	5,634,648	281,084,881	49.885	11.86	11.86	11.87	11.71	11.92	23,738,806	11.841	1.52%
2017-07-18	0	49.20	49.15	49.20	48.60	49.50	3,081,642	151,109,265	49.035	11.68	11.67	11.68	11.54	11.75	12,982,976	11.639	-0.10%
2017-07-17	0	49.25	49.20	49.25	48.85	49.80	2,769,867	136,170,207	49.161	11.69	11.68	11.69	11.60	11.82	11,669,466	11.669	-0.10%
2017-07-14	0	49.30	49.25	49.30	48.85	49.30	2,433,093	119,549,899	49.135	11.70	11.69	11.70	11.60	11.70	10,250,635	11.663	0.61%
2017-07-13	0	49.00	49.00	49.05	48.25	49.20	3,786,050	185,022,638	48.870	11.63	11.63	11.64	11.45	11.68	15,950,651	11.600	1.55%
2017-07-12	0	48.25	48.25	48.30	47.90	49.35	3,040,469	147,568,368	48.535	11.45	11.45	11.46	11.37	11.71	12,809,514	11.520	-0.21%
2017-07-11	0	48.35	48.30	48.35	47.85	48.50	3,572,909	171,945,875	48.125	11.48	11.46	11.48	11.36	11.51	15,052,687	11.423	0.62%
2017-07-10	0	48.05	48.05	48.10	47.80	48.95	2,250,248	108,265,950	48.113	11.41	11.41	11.42	11.35	11.62	9,480,308	11.420	-0.83%
2017-07-07	0	48.45	48.45	48.50	48.20	49.00	4,798,244	232,507,569	48.457	11.50	11.50	11.51	11.44	11.63	20,215,031	11.502	-1.32%
2017-07-06	0	49.10	48.95	49.10	48.55	49.20	3,749,821	183,587,401	48.959	11.65	11.62	11.65	11.52	11.68	15,798,018	11.621	1.34%
2017-07-05	0	48.45	48.45	48.50	47.80	48.75	2,330,968	112,830,152	48.405	11.50	11.50	11.51	11.35	11.57	9,820,382	11.489	-0.21%
2017-07-04	0	48.55	48.50	48.55	47.75	49.20	3,285,675	159,180,580	48.447	11.52	11.51	11.52	11.33	11.68	13,842,569	11.499	-0.72%
2017-07-03	0	48.90	48.85	48.90	48.00	49.15	4,335,325	211,741,081	48.841	11.61	11.60	11.61	11.39	11.67	18,264,750	11.593	2.09%
2017-06-30	0	47.90	47.90	47.95	47.40	49.40	7,206,356	345,957,365	48.007	11.37	11.37	11.38	11.25	11.73	30,360,421	11.395	-3.04%
2017-06-29	0	49.40	49.35	49.40	49.10	49.60	3,393,895	167,539,628	49.365	11.73	11.71	11.73	11.65	11.77	14,298,500	11.717	1.75%
2017-06-28	0	48.55	48.55	48.75	48.35	50.35	6,639,163	324,261,439	48.841	11.52	11.52	11.57	11.48	11.95	27,970,834	11.593	-2.71%
2017-06-27	0	49.90	49.90	50.00	49.90	50.40	4,820,290	241,330,006	50.065	11.84	11.84	11.87	11.84	11.96	20,307,911	11.884	0.00%
2017-06-26	0	49.90	49.90	49.95	48.30	50.15	6,857,567	339,934,094	49.571	11.84	11.84	11.86	11.46	11.90	28,890,971	11.766	3.21%
2017-06-23	0	48.35	48.30	48.35	47.70	48.85	3,965,053	190,909,011	48.148	11.48	11.46	11.48	11.32	11.60	16,704,792	11.428	0.10%
2017-06-22	0	48.30	48.25	48.30	47.95	49.20	6,965,493	336,733,762	48.343	11.46	11.45	11.46	11.38	11.68	29,345,664	11.475	-1.43%
2017-06-21	0	49.00	48.95	49.00	48.60	49.70	3,046,886	149,513,847	49.071	11.63	11.62	11.63	11.54	11.80	12,836,549	11.648	-0.41%
2017-06-20	0	49.20	49.20	49.25	49.00	49.80	3,905,560	192,789,634	49.363	11.68	11.68	11.69	11.63	11.82	16,454,148	11.717	-0.30%
2017-06-19	0	49.35	49.30	49.35	48.95	50.15	3,521,700	174,177,595	49.458	11.71	11.70	11.71	11.62	11.90	14,836,943	11.739	-0.20%
2017-06-16	0	49.45	49.40	49.45	48.50	50.15	7,449,278	368,929,609	49.526	11.74	11.73	11.74	11.51	11.90	31,383,853	11.755	1.02%
2017-06-15	0	48.95	48.95	49.00	48.60	50.45	7,909,343	388,618,408	49.134	11.62	11.62	11.63	11.54	11.97	33,322,110	11.662	-2.00%
2017-06-14	0	49.95	49.90	49.95	48.80	51.25	22,684,076	1,136,317,941	50.093	11.86	11.84	11.86	11.58	12.16	95,568,148	11.890	3.10%
2017-06-13	0	48.45	48.45	48.50	45.25	48.70	15,305,470	730,984,781	47.760	11.50	11.50	11.51	10.74	11.56	64,482,037	11.336	6.48%
2017-06-12	0	45.50	45.50	45.65	45.25	46.80	4,900,233	223,942,638	45.700	10.80	10.80	10.84	10.74	11.11	20,644,711	10.847	-2.88%
2017-06-09	0	46.85	46.80	46.85	46.50	47.30	3,886,426	182,075,913	46.849	11.12	11.11	11.12	11.04	11.23	16,373,536	11.120	0.00%
2017-06-08	0	46.85	46.85	46.90	46.35	47.25	3,150,023	147,264,470	46.750	11.12	11.12	11.13	11.00	11.22	13,271,066	11.097	0.44%
2017-06-07	0	46.85	46.80	46.85	46.25	47.50	4,362,207	203,923,763	46.748	11.07	11.06	11.07	10.93	11.23	18,458,022	11.048	-0.32%
2017-06-06	0	47.00	46.95	47.00	46.80	47.70	5,658,313	267,859,945	47.339	11.11	11.10	11.11	11.06	11.27	23,942,299	11.188	0.11%
2017-06-05	0	46.95	46.95	47.00	46.20	47.50	7,160,981	337,040,581	47.066	11.10	11.10	11.11	10.92	11.23	30,300,613	11.123	2.18%
2017-06-02	0	45.95	45.95	46.10	45.85	46.60	4,162,839	192,197,558	46.170	10.86	10.86	10.89	10.84	11.01	17,614,426	10.911	-0.54%
2017-06-01	0	46.20	46.20	46.30	46.00	47.05	4,549,361	211,196,557	46.423	10.92	10.92	10.94	10.87	11.12	19,249,936	10.971	-0.75%
2017-05-31	0	46.55	46.55	46.60	45.75	46.80	13,324,446	618,381,683	46.410	11.00	11.00	11.01	10.81	11.06	56,380,386	10.968	2.87%
2017-05-29	0	45.25	45.20	45.25	44.80	45.45	3,496,553	157,800,947	45.130	10.69	10.68	10.69	10.59	10.74	14,795,137	10.666	1.23%
2017-05-26	0	44.70	44.70	44.75	44.20	45.30	2,760,613	123,474,834	44.727	10.56	10.56	10.58	10.45	10.71	11,681,118	10.570	1.02%
2017-05-25	0	44.25	44.20	44.25	43.50	44.30	3,121,878	137,344,613	43.994	10.46	10.45	10.46	10.28	10.47	13,209,757	10.397	0.91%
2017-05-24	0	43.85	43.85	43.90	43.40	44.35	2,486,958	109,004,965	43.831	10.36	10.36	10.37	10.26	10.48	10,523,188	10.359	-0.57%
2017-05-23	0	44.10	44.05	44.10	43.70	44.45	2,458,212	108,137,830	43.990	10.42	10.41	10.42	10.33	10.50	10,401,554	10.396	-0.34%
2017-05-22	0	44.25	44.20	44.25	43.80	44.40	2,703,749	119,445,742	44.178	10.46	10.45	10.46	10.35	10.49	11,440,507	10.441	0.45%
2017-05-19	0	44.05	44.00	44.05	43.60	44.25	1,952,885	85,706,214	43.887	10.41	10.40	10.41	10.30	10.46	8,263,339	10.372	0.34%
2017-05-18	0	43.90	43.85	43.90	43.70	44.45	3,349,922	147,524,898	44.038	10.37	10.36	10.37	10.33	10.50	14,174,690	10.408	-0.57%
2017-05-17	0	44.15	44.15	44.20	43.75	44.65	3,425,856	151,764,843	44.300	10.43	10.43	10.45	10.34	10.55	14,495,994	10.469	0.80%
2017-05-16	0	43.80	43.75	43.80	43.05	44.00	2,736,018	119,297,517	43.603	10.35	10.34	10.35	10.17	10.40	11,577,048	10.305	0.57%
2017-05-15	0	43.55	43.45	43.55	43.00	43.75	3,484,098	150,752,714	43.269	10.29	10.27	10.29	10.16	10.34	14,742,436	10.226	0.00%
2017-05-12	0	43.55	43.50	43.55	42.85	43.75	3,294,210	142,268,574	43.187	10.29	10.28	10.29	10.13	10.34	13,938,953	10.207	-0.57%
2017-05-11	0	43.80	43.75	43.80	43.15	44.10	4,896,234	213,489,615	43.603	10.35	10.34	10.35	10.20	10.42	20,717,677	10.305	-0.23%
2017-05-10	0	43.90	43.85	43.90	43.35	44.40	4,375,370	192,266,357	43.943	10.37	10.36	10.37	10.24	10.49	18,513,719	10.385	-0.68%
2017-05-09	0	44.20	44.20	44.25	43.90	44.45	2,742,928	121,243,945	44.202	10.45	10.45	10.46	10.37	10.50	11,606,287	10.446	0.45%
2017-05-08	0	44.00	43.90	44.00	43.20	44.10	2,850,742	124,884,397	43.808	10.40	10.37	10.40	10.21	10.42	12,062,485	10.353	1.03%
2017-05-05	0	43.55	43.55	43.60	43.10	44.25	2,967,568	128,994,991	43.468	10.29	10.29	10.30	10.19	10.46	12,556,817	10.273	-1.02%
2017-05-04	0	44.00	43.95	44.00	43.60	45.15	5,850,119	257,090,516	43.946	10.40	10.39	10.40	10.30	10.67	24,753,897	10.386	-2.33%
2017-05-02	0	45.05	45.00	45.05	44.80	45.95	6,325,885	285,442,405	45.123	10.65	10.63	10.65	10.59	10.86	26,767,030	10.664	-1.74%
2017-04-28	0	45.85	45.85	45.90	45.50	46.20	2,464,464	112,805,508	45.773	10.84	10.84	10.85	10.75	10.92	10,428,008	10.818	-0.11%
2017-04-27	0	45.90	45.85	45.90	45.40	46.20	3,283,648	150,199,253	45.742	10.85	10.84	10.85	10.73	10.92	13,894,262	10.810	-0.11%
2017-04-26	0	45.95	45.90	45.95	45.70	46.40	3,638,412	167,639,410	46.075	10.86	10.85	10.86	10.80	10.97	15,395,392	10.889	-0.11%
2017-04-25	0	46.00	45.90	46.00	45.50	46.40	4,039,086	185,198,565	45.852	10.87	10.85	10.87	10.75	10.97	17,090,784	10.836	0.44%
2017-04-24	0	45.80	45.70	45.80	45.25	46.30	2,870,313	131,035,649	45.652	10.82	10.80	10.82	10.69	10.94	12,145,297	10.789	0.44%
2017-04-21	0	45.60	45.60	45.65	45.55	46.35	1,836,239	84,151,126	45.828	10.78	10.78	10.79	10.76	10.95	7,769,769	10.831	-0.55%
2017-04-20	0	45.85	45.80	45.85	45.60	46.30	2,841,777	130,415,390	45.892	10.84	10.82	10.84	10.78	10.94	12,024,551	10.846	0.77%
2017-04-19	0	45.50	45.35	45.50	45.00	45.95	2,820,320	127,908,823	45.353	10.75	10.72	10.75	10.63	10.86	11,933,759	10.718	0.00%
2017-04-18	0	45.50	45.45	45.50	45.20	46.40	3,508,552	159,919,978	45.580	10.75	10.74	10.75	10.68	10.97	14,845,909	10.772	-1.62%
2017-04-13	0	46.25	46.10	46.25	45.70	46.70	2,917,380	134,609,946	46.141	10.93	10.89	10.93	10.80	11.04	12,344,454	10.904	-0.11%
2017-04-12	0	46.30	46.25	46.30	45.70	46.50	5,404,862	248,875,124	46.047	10.94	10.93	10.94	10.80	10.99	22,869,859	10.882	1.20%
2017-04-11	0	45.75	45.75	45.90	45.15	46.65	11,274,032	518,807,091	46.018	10.81	10.81	10.85	10.67	11.02	47,704,368	10.875	1.44%
2017-04-10	0	45.10	45.05	45.10	44.85	45.70	3,099,397	139,699,342	45.073	10.66	10.65	10.66	10.60	10.80	13,114,632	10.652	-0.77%
2017-04-07	0	45.45	45.40	45.45	44.65	45.80	4,472,504	201,812,657	45.123	10.74	10.73	10.74	10.55	10.82	18,924,727	10.664	-0.11%
2017-04-06	0	45.50	45.45	45.50	44.90	45.85	8,681,905	394,414,911	45.430	10.75	10.74	10.75	10.61	10.84	36,736,173	10.736	0.55%
2017-04-05	0	45.25	45.20	45.25	43.65	45.60	11,923,658	535,145,554	44.881	10.69	10.68	10.69	10.32	10.78	50,453,163	10.607	3.67%
2017-04-03	0	43.65	43.65	43.75	43.20	44.00	5,588,462	243,923,220	43.648	10.32	10.32	10.34	10.21	10.40	23,646,735	10.315	1.28%
2017-03-31	0	43.10	43.10	43.20	42.95	43.65	5,135,271	221,804,279	43.192	10.19	10.19	10.21	10.15	10.32	21,729,126	10.208	0.70%
2017-03-30	0	42.80	42.75	42.80	42.50	43.50	4,048,760	173,226,255	42.785	10.11	10.10	10.11	10.04	10.28	17,131,718	10.111	-0.47%
2017-03-29	0	43.00	42.90	43.00	42.70	44.40	11,579,223	499,249,630	43.116	10.16	10.14	10.16	10.09	10.49	48,995,738	10.190	-3.26%
2017-03-28	0	44.45	44.40	44.45	44.05	44.65	2,377,630	105,459,417	44.355	10.50	10.49	10.50	10.41	10.55	10,060,583	10.482	0.45%
2017-03-27	0	44.25	44.15	44.25	43.80	44.95	4,192,757	185,827,010	44.321	10.46	10.43	10.46	10.35	10.62	17,741,020	10.474	-0.90%
2017-03-24	0	44.65	44.65	44.70	44.55	45.20	4,294,871	192,487,219	44.818	10.55	10.55	10.56	10.53	10.68	18,173,100	10.592	1.02%
2017-03-23	0	44.20	44.15	44.20	44.00	44.60	2,432,300	107,547,291	44.216	10.45	10.43	10.45	10.40	10.54	10,291,911	10.450	0.00%
2017-03-22	0	44.20	44.10	44.20	43.60	44.20	3,463,582	152,229,784	43.952	10.45	10.42	10.45	10.30	10.45	14,655,626	10.387	-0.45%
2017-03-21	0	44.40	44.25	44.40	43.75	44.40	3,647,983	161,224,324	44.195	10.49	10.46	10.49	10.34	10.49	15,435,891	10.445	0.23%
2017-03-20	0	44.30	44.20	44.30	43.60	44.35	6,892,808	303,442,718	44.023	10.47	10.45	10.47	10.30	10.48	29,165,879	10.404	-0.23%
2017-03-17	0	44.40	44.30	44.40	43.70	45.40	8,243,667	365,266,018	44.309	10.49	10.47	10.49	10.33	10.73	34,881,835	10.472	-1.33%
2017-03-16	0	45.00	44.95	45.00	44.60	45.25	3,551,400	159,316,180	44.860	10.63	10.62	10.63	10.54	10.69	15,027,214	10.602	0.78%
2017-03-15	0	44.65	44.60	44.65	44.40	45.25	4,312,622	192,882,115	44.725	10.55	10.54	10.55	10.49	10.69	18,248,210	10.570	-1.54%
2017-03-14	0	45.35	45.30	45.35	44.95	45.90	4,496,816	203,989,620	45.363	10.72	10.71	10.72	10.62	10.85	19,027,600	10.721	0.78%
2017-03-13	0	45.00	44.95	45.00	44.40	45.60	5,884,376	265,118,624	45.055	10.63	10.62	10.63	10.49	10.78	24,898,851	10.648	-0.66%
2017-03-10	0	45.30	45.25	45.35	44.50	45.40	3,431,564	154,462,866	45.012	10.71	10.69	10.72	10.52	10.73	14,520,146	10.638	1.23%
2017-03-09	0	44.75	44.70	44.75	44.35	45.05	3,730,470	166,439,307	44.616	10.58	10.56	10.58	10.48	10.65	15,784,922	10.544	-1.43%
2017-03-08	0	45.40	45.40	45.45	44.50	45.75	5,466,942	247,670,922	45.303	10.73	10.73	10.74	10.52	10.81	23,132,542	10.707	2.25%
2017-03-07	0	44.40	44.35	44.40	44.25	44.70	3,935,938	174,623,296	44.366	10.49	10.48	10.49	10.46	10.56	16,654,329	10.485	-0.22%
2017-03-06	0	44.50	44.45	44.50	44.25	45.20	5,736,451	255,289,904	44.503	10.52	10.50	10.52	10.46	10.68	24,272,928	10.517	-0.89%
2017-03-03	0	44.90	44.85	44.90	44.50	45.60	8,543,256	382,159,063	44.732	10.61	10.60	10.61	10.52	10.78	36,149,501	10.572	-1.32%
2017-03-02	0	45.50	45.40	45.50	45.20	46.40	6,665,647	304,196,651	45.636	10.75	10.73	10.75	10.68	10.97	28,204,681	10.785	-0.66%
2017-03-01	0	45.80	45.75	45.80	45.20	46.00	2,591,699	118,136,898	45.583	10.82	10.81	10.82	10.68	10.87	10,966,384	10.773	0.33%
2017-02-28	0	45.65	45.65	45.75	45.35	46.55	4,483,396	205,953,772	45.937	10.79	10.79	10.81	10.72	11.00	18,970,815	10.856	-1.40%
2017-02-27	0	46.30	46.30	46.40	45.40	47.00	9,387,475	436,053,568	46.451	10.94	10.94	10.97	10.73	11.11	39,721,687	10.978	2.66%
2017-02-24	0	45.10	45.05	45.10	44.50	45.55	3,848,532	172,660,116	44.864	10.66	10.65	10.66	10.52	10.76	16,284,483	10.603	-0.88%
2017-02-23	0	45.50	45.50	45.55	45.30	46.15	2,506,311	114,290,756	45.601	10.75	10.75	10.76	10.71	10.91	10,605,077	10.777	0.11%
2017-02-22	0	45.45	45.45	45.50	45.25	46.45	5,681,305	259,487,659	45.674	10.74	10.74	10.75	10.69	10.98	24,039,586	10.794	-0.76%
2017-02-21	0	45.80	45.75	45.80	45.20	46.75	10,306,439	475,613,747	46.147	10.82	10.81	10.82	10.68	11.05	43,610,144	10.906	2.00%
2017-02-20	0	44.90	44.85	44.90	43.80	45.30	4,802,678	214,587,062	44.681	10.61	10.60	10.61	10.35	10.71	20,321,809	10.559	2.51%
2017-02-17	0	43.80	43.75	43.80	43.65	44.30	3,346,827	146,789,081	43.859	10.35	10.34	10.35	10.32	10.47	14,161,594	10.365	-0.57%
2017-02-16	0	44.05	44.05	44.15	43.80	44.70	4,662,689	206,169,689	44.217	10.41	10.41	10.43	10.35	10.56	19,729,466	10.450	-0.45%
2017-02-15	0	44.25	44.25	44.30	43.90	45.10	6,117,738	270,876,207	44.277	10.46	10.46	10.47	10.37	10.66	25,886,287	10.464	-1.12%
2017-02-14	0	44.75	44.75	44.80	44.55	45.35	6,342,102	284,601,312	44.875	10.58	10.58	10.59	10.53	10.72	26,835,649	10.605	-1.43%
2017-02-13	0	45.40	45.40	45.45	44.90	45.75	4,739,071	214,817,412	45.329	10.73	10.73	10.74	10.61	10.81	20,052,665	10.713	-0.22%
2017-02-10	0	45.50	45.40	45.50	44.90	46.40	6,663,033	302,329,102	45.374	10.75	10.73	10.75	10.61	10.97	28,193,621	10.723	-0.33%
2017-02-09	0	45.65	45.45	45.65	45.40	47.25	9,430,097	435,732,687	46.207	10.79	10.74	10.79	10.73	11.17	39,902,035	10.920	-1.19%
2017-02-08	0	46.20	46.10	46.20	43.90	46.25	14,956,864	679,311,024	45.418	10.92	10.89	10.92	10.37	10.93	63,287,717	10.734	5.36%
2017-02-07	0	43.85	43.85	43.90	43.30	44.75	5,498,223	242,850,453	44.169	10.36	10.36	10.37	10.23	10.58	23,264,902	10.438	0.46%
2017-02-06	0	43.65	43.65	43.70	42.80	43.90	3,808,471	165,804,784	43.536	10.32	10.32	10.33	10.11	10.37	16,114,971	10.289	1.87%
2017-02-03	0	42.85	42.80	42.85	42.45	43.00	1,697,973	72,518,147	42.709	10.13	10.11	10.13	10.03	10.16	7,184,717	10.093	0.35%
2017-02-02	0	42.70	42.70	42.75	42.50	43.20	2,019,259	86,071,154	42.625	10.09	10.09	10.10	10.04	10.21	8,544,190	10.074	-0.58%
2017-02-01	0	42.95	42.90	42.95	42.40	43.60	2,663,404	114,141,940	42.856	10.15	10.14	10.15	10.02	10.30	11,269,793	10.128	-0.58%
2017-01-27	0	43.20	43.20	43.30	42.80	43.75	1,387,026	59,841,564	43.144	10.21	10.21	10.23	10.11	10.34	5,868,992	10.196	-0.58%
2017-01-26	0	43.45	43.40	43.45	43.20	43.85	3,058,430	133,245,673	43.567	10.27	10.26	10.27	10.21	10.36	12,941,286	10.296	1.28%
2017-01-25	0	42.90	42.90	42.95	42.30	43.20	2,881,481	123,390,103	42.822	10.14	10.14	10.15	9.997	10.21	12,192,553	10.120	1.66%
2017-01-24	0	42.20	42.15	42.25	41.90	42.85	2,895,549	122,237,904	42.216	9.973	9.961	9.985	9.902	10.13	12,252,079	9.9769	-0.71%
2017-01-23	0	42.50	42.45	42.50	42.25	43.25	3,300,330	140,777,267	42.656	10.04	10.03	10.04	9.985	10.22	13,964,849	10.081	-1.51%
2017-01-20	0	43.15	43.00	43.15	42.65	43.60	3,168,605	136,656,361	43.128	10.20	10.16	10.20	10.08	10.30	13,407,475	10.193	0.00%
2017-01-19	0	43.15	43.15	43.20	42.30	43.35	3,525,506	151,598,194	43.000	10.20	10.20	10.21	9.997	10.24	14,917,648	10.162	1.29%
2017-01-18	0	42.60	42.55	42.60	42.40	43.00	2,802,200	119,703,955	42.718	10.07	10.06	10.07	10.02	10.16	11,857,087	10.096	0.71%
2017-01-17	0	42.30	42.25	42.30	41.55	42.40	3,893,581	163,357,307	41.956	9.997	9.985	9.997	9.820	10.02	16,475,102	9.9154	-0.12%
2017-01-16	0	42.35	42.25	42.35	41.90	44.00	4,765,462	202,456,353	42.484	10.01	9.985	10.01	9.902	10.40	20,164,335	10.040	-3.75%
2017-01-13	0	44.00	44.00	44.05	43.35	44.15	3,950,310	173,454,434	43.909	10.40	10.40	10.41	10.24	10.43	16,715,142	10.377	1.27%
2017-01-12	0	43.45	43.45	43.50	43.20	44.05	4,505,750	196,632,592	43.640	10.27	10.27	10.28	10.21	10.41	19,065,402	10.314	0.12%
2017-01-11	0	43.40	43.40	43.45	42.35	43.65	5,299,513	228,185,638	43.058	10.26	10.26	10.27	10.01	10.32	22,424,091	10.176	2.12%
2017-01-10	0	42.50	42.30	42.50	41.75	42.55	3,030,900	128,051,660	42.249	10.04	9.997	10.04	9.867	10.06	12,824,797	9.9847	0.47%
2017-01-09	0	42.30	42.25	42.30	41.65	42.85	3,611,138	151,773,772	42.029	9.997	9.985	9.997	9.843	10.13	15,279,987	9.9328	-0.70%
2017-01-06	0	42.60	42.55	42.60	42.30	43.25	4,253,785	181,779,332	42.734	10.07	10.06	10.07	9.997	10.22	17,999,251	10.099	0.00%
2017-01-05	0	42.60	42.60	42.65	42.20	42.80	5,223,860	222,621,330	42.616	10.07	10.07	10.08	9.973	10.11	22,103,977	10.072	1.43%
2017-01-04	0	42.00	42.00	42.05	41.15	42.20	4,438,241	185,449,617	41.784	9.926	9.926	9.938	9.725	9.973	18,779,748	9.8750	1.45%
2017-01-03	0	41.40	41.40	41.45	40.70	42.05	4,535,286	187,831,587	41.416	9.784	9.784	9.796	9.619	9.938	19,190,380	9.7878	1.35%
2016-12-30	0	40.85	40.85	40.90	40.55	42.30	6,799,092	280,077,465	41.193	9.654	9.654	9.666	9.583	9.997	28,769,334	9.7353	-0.85%
2016-12-29	0	41.20	41.15	41.20	40.10	41.75	3,718,583	152,904,116	41.119	9.737	9.725	9.737	9.477	9.867	15,734,624	9.7177	1.85%
2016-12-28	0	40.45	40.45	40.55	40.05	40.75	4,352,082	175,891,925	40.416	9.560	9.560	9.583	9.465	9.630	18,415,179	9.5515	0.37%
2016-12-23	0	40.30	40.30	40.35	40.20	41.00	3,607,819	145,786,607	40.409	9.524	9.524	9.536	9.501	9.690	15,265,943	9.5498	-1.23%
2016-12-22	0	40.80	40.80	40.85	40.60	41.65	5,732,189	234,444,580	40.900	9.642	9.642	9.654	9.595	9.843	24,254,894	9.6659	-1.69%
2016-12-21	0	41.50	41.50	41.55	41.35	42.50	3,587,218	149,510,978	41.679	9.808	9.808	9.820	9.772	10.04	15,178,773	9.8500	-0.72%
2016-12-20	0	41.80	41.75	41.80	41.40	42.60	4,114,034	171,680,184	41.730	9.879	9.867	9.879	9.784	10.07	17,407,915	9.8622	-1.30%
2016-12-19	0	42.35	42.35	42.40	42.30	43.00	2,531,515	107,630,104	42.516	10.01	10.01	10.02	9.997	10.16	10,711,724	10.048	-0.70%
2016-12-16	0	42.65	42.65	42.70	41.90	43.10	3,618,084	154,382,820	42.670	10.08	10.08	10.09	9.902	10.19	15,309,377	10.084	1.07%
2016-12-15	0	42.20	42.20	42.25	41.65	42.60	5,566,880	233,689,346	41.979	9.973	9.973	9.985	9.843	10.07	23,555,414	9.9208	-0.71%
2016-12-14	0	42.50	42.50	42.55	42.10	43.25	3,972,046	168,425,743	42.403	10.04	10.04	10.06	9.950	10.22	16,807,114	10.021	-0.82%
2016-12-13	0	42.85	42.80	42.85	42.00	43.05	4,704,717	200,521,716	42.621	10.13	10.11	10.13	9.926	10.17	19,907,301	10.073	2.27%
2016-12-12	0	41.90	41.90	41.95	41.70	43.80	8,019,719	338,056,184	42.153	9.902	9.902	9.914	9.855	10.35	33,934,233	9.9621	-3.68%
2016-12-09	0	43.50	43.45	43.50	42.90	44.10	5,785,985	250,727,797	43.334	10.28	10.27	10.28	10.14	10.42	24,482,524	10.241	-2.14%
2016-12-08	0	44.45	44.40	44.45	44.05	45.20	6,596,977	294,354,250	44.620	10.50	10.49	10.50	10.41	10.68	27,914,115	10.545	0.34%
2016-12-07	0	44.30	44.30	44.35	43.90	44.85	3,383,463	149,787,380	44.270	10.47	10.47	10.48	10.37	10.60	14,316,614	10.462	-0.67%
2016-12-06	0	44.60	44.50	44.60	43.35	44.80	8,520,231	376,568,952	44.197	10.54	10.52	10.54	10.24	10.59	36,052,074	10.445	1.83%
2016-12-05	0	43.80	43.75	43.80	43.25	45.35	14,264,722	623,528,719	43.711	10.35	10.34	10.35	10.22	10.72	60,359,023	10.330	-3.42%
2016-12-02	0	45.35	45.35	45.40	44.85	46.10	6,461,248	292,198,554	45.223	10.72	10.72	10.73	10.60	10.89	27,339,798	10.688	-1.41%
2016-12-01	0	46.00	45.95	46.00	45.50	47.00	6,825,079	313,980,156	46.004	10.87	10.86	10.87	10.75	11.11	28,879,294	10.872	-1.50%
2016-11-30	0	46.70	46.60	46.70	46.05	47.10	4,643,855	215,974,511	46.508	11.04	11.01	11.04	10.88	11.13	19,649,773	10.991	-0.32%
2016-11-29	0	46.85	46.80	46.85	46.65	47.45	5,670,732	265,878,170	46.886	11.07	11.06	11.07	11.02	11.21	23,994,848	11.081	-0.95%
2016-11-28	0	47.30	47.25	47.30	45.80	47.75	11,392,275	535,121,208	46.972	11.18	11.17	11.18	10.82	11.28	48,204,696	11.101	3.39%
2016-11-25	0	45.75	45.70	45.75	45.25	46.35	4,439,162	202,222,190	45.554	10.81	10.80	10.81	10.69	10.95	18,783,645	10.766	-0.54%
2016-11-24	0	46.00	45.90	46.00	45.15	46.40	5,313,073	243,662,572	45.861	10.87	10.85	10.87	10.67	10.97	22,481,468	10.838	1.77%
2016-11-23	0	45.20	45.20	45.25	45.00	46.60	6,732,603	306,993,895	45.598	10.68	10.68	10.69	10.63	11.01	28,487,996	10.776	-1.53%
2016-11-22	0	45.90	45.90	45.95	45.50	46.45	4,300,986	197,790,917	45.987	10.85	10.85	10.86	10.75	10.98	18,198,974	10.868	0.44%
2016-11-21	0	45.70	45.70	45.75	45.35	46.10	2,772,525	126,490,430	45.623	10.80	10.80	10.81	10.72	10.89	11,731,522	10.782	-0.22%
2016-11-18	0	45.80	45.75	45.80	45.15	45.90	3,793,535	172,909,998	45.580	10.82	10.81	10.82	10.67	10.85	16,051,772	10.772	1.55%
2016-11-17	0	45.10	45.05	45.10	44.90	46.40	5,754,425	260,555,251	45.279	10.66	10.65	10.66	10.61	10.97	24,348,983	10.701	-1.74%
2016-11-16	0	45.90	45.90	45.95	45.75	46.70	4,216,635	194,609,095	46.153	10.85	10.85	10.86	10.81	11.04	17,842,056	10.907	0.00%
2016-11-15	0	45.90	45.90	45.95	45.00	46.00	3,992,174	181,815,359	45.543	10.85	10.85	10.86	10.63	10.87	16,892,283	10.763	0.33%
2016-11-14	0	45.75	45.70	45.75	45.20	47.25	10,712,021	490,706,166	45.809	10.81	10.80	10.81	10.68	11.17	45,326,303	10.826	-2.87%
2016-11-11	0	47.10	47.05	47.10	46.80	48.80	9,128,392	430,860,316	47.200	11.13	11.12	11.13	11.06	11.53	38,625,416	11.155	-3.88%
2016-11-10	0	49.00	48.95	49.00	48.75	50.00	4,644,552	228,316,601	49.158	11.58	11.57	11.58	11.52	11.82	19,652,722	11.618	0.82%
2016-11-09	0	48.60	48.60	48.65	46.00	50.05	11,532,272	550,653,760	47.749	11.49	11.49	11.50	10.87	11.83	48,797,072	11.285	-2.02%
2016-11-08	0	49.60	49.55	49.60	49.20	50.35	6,719,899	334,445,942	49.769	11.72	11.71	11.72	11.63	11.90	28,434,240	11.762	0.61%
2016-11-07	0	49.30	49.30	49.35	48.40	49.70	3,288,687	162,367,940	49.372	11.65	11.65	11.66	11.44	11.75	13,915,584	11.668	1.75%
2016-11-04	0	48.45	48.40	48.45	48.00	49.75	7,148,549	345,809,230	48.375	11.45	11.44	11.45	11.34	11.76	30,248,008	11.432	-2.61%
2016-11-03	0	49.75	49.75	49.80	49.30	50.55	6,119,383	304,045,031	49.686	11.76	11.76	11.77	11.65	11.95	25,893,247	11.742	-1.05%
2016-11-02	0	50.70	50.65	50.70	50.35	51.00	5,244,689	265,980,101	50.714	11.88	11.87	11.88	11.80	11.95	22,377,585	11.886	-1.46%
2016-11-01	0	51.45	51.45	51.50	50.95	51.95	3,921,052	202,048,575	51.529	12.06	12.06	12.07	11.94	12.18	16,730,005	12.077	0.88%
2016-10-31	0	51.00	50.95	51.00	50.10	51.30	5,889,574	298,547,328	50.691	11.95	11.94	11.95	11.74	12.02	25,129,125	11.881	-0.78%
2016-10-28	0	51.40	51.40	51.45	51.05	52.10	4,445,749	228,475,139	51.392	12.05	12.05	12.06	11.96	12.21	18,968,737	12.045	-0.96%
2016-10-27	0	51.90	51.85	51.90	51.30	52.90	4,222,297	218,357,559	51.715	12.16	12.15	12.16	12.02	12.40	18,015,331	12.121	-1.52%
2016-10-26	0	52.70	52.70	52.75	52.20	53.60	3,660,559	192,930,668	52.705	12.35	12.35	12.36	12.23	12.56	15,618,556	12.353	-1.31%
2016-10-25	0	53.40	53.35	53.40	52.90	53.70	4,143,587	221,173,650	53.377	12.52	12.50	12.52	12.40	12.59	17,679,498	12.510	0.85%
2016-10-24	0	52.95	52.95	53.00	51.35	53.00	5,200,974	272,982,051	52.487	12.41	12.41	12.42	12.04	12.42	22,191,066	12.301	3.02%
2016-10-20	0	51.40	51.40	51.45	51.10	51.70	2,180,449	112,069,186	51.397	12.05	12.05	12.06	11.98	12.12	9,303,351	12.046	0.19%
2016-10-19	0	51.30	51.30	51.35	51.05	52.35	2,860,604	147,357,703	51.513	12.02	12.02	12.04	11.96	12.27	12,205,378	12.073	-1.25%
2016-10-18	0	51.95	51.95	52.00	50.00	52.70	7,614,028	395,350,593	51.924	12.18	12.18	12.19	11.72	12.35	32,486,876	12.170	4.11%
2016-10-17	0	49.90	49.90	49.95	49.60	50.40	3,525,753	176,147,570	49.960	11.70	11.70	11.71	11.62	11.81	15,043,378	11.709	-0.89%
2016-10-14	0	50.35	50.35	50.40	50.20	51.00	4,255,046	214,996,654	50.527	11.80	11.80	11.81	11.77	11.95	18,155,062	11.842	0.00%
2016-10-13	0	50.35	50.35	50.40	50.10	51.30	4,716,139	237,790,745	50.421	11.80	11.80	11.81	11.74	12.02	20,122,414	11.817	-0.79%
2016-10-12	0	50.75	50.70	50.75	50.40	51.75	3,990,060	203,399,689	50.977	11.89	11.88	11.89	11.81	12.13	17,024,443	11.948	-1.17%
2016-10-11	0	51.35	51.35	51.40	51.20	52.70	4,448,805	230,827,830	51.885	12.04	12.04	12.05	12.00	12.35	18,981,776	12.160	-0.10%
2016-10-07	0	51.40	51.35	51.40	51.10	51.75	2,013,836	103,379,564	51.335	12.05	12.04	12.05	11.98	12.13	8,592,461	12.031	-0.19%
2016-10-06	0	51.50	51.50	51.55	51.05	51.80	2,286,129	117,558,339	51.422	12.07	12.07	12.08	11.96	12.14	9,754,257	12.052	0.10%
2016-10-05	0	51.45	51.40	51.45	51.05	51.80	2,410,297	123,935,985	51.419	12.06	12.05	12.06	11.96	12.14	10,284,047	12.051	-0.68%
2016-10-04	0	51.80	51.80	51.85	51.30	52.25	2,829,244	146,532,835	51.792	12.14	12.14	12.15	12.02	12.25	12,071,573	12.139	1.47%
2016-10-03	0	51.05	51.00	51.05	50.40	51.75	2,777,578	141,730,669	51.027	11.96	11.95	11.96	11.81	12.13	11,851,129	11.959	0.29%
2016-09-30	0	50.90	50.90	50.95	50.50	52.15	4,548,516	233,190,941	51.267	11.93	11.93	11.94	11.84	12.22	19,407,214	12.016	-2.96%
2016-09-29	0	52.45	52.45	52.50	52.20	53.10	2,594,020	136,194,951	52.503	12.29	12.29	12.30	12.23	12.45	11,067,940	12.305	-0.29%
2016-09-28	0	52.60	52.40	52.60	52.00	53.00	2,491,748	130,635,588	52.427	12.33	12.28	12.33	12.19	12.42	10,631,575	12.288	0.38%
2016-09-27	0	52.40	52.40	52.45	51.50	52.85	3,333,473	174,725,206	52.415	12.28	12.28	12.29	12.07	12.39	14,222,974	12.285	0.48%
2016-09-26	0	52.15	52.15	52.20	52.00	54.00	4,013,851	210,628,968	52.476	12.22	12.22	12.23	12.19	12.66	17,125,952	12.299	-2.71%
2016-09-23	0	53.60	53.55	53.60	53.30	54.30	2,455,589	131,877,248	53.705	12.56	12.55	12.56	12.49	12.73	10,477,295	12.587	-0.74%
2016-09-22	0	54.00	53.85	54.00	53.25	54.90	4,883,981	264,475,512	54.152	12.66	12.62	12.66	12.48	12.87	20,838,547	12.692	0.84%
2016-09-21	0	53.55	53.50	53.55	52.30	53.85	5,042,580	268,258,076	53.199	12.55	12.54	12.55	12.26	12.62	21,515,244	12.468	0.66%
2016-09-20	0	53.20	53.20	53.25	52.50	53.55	2,980,754	157,829,712	52.950	12.47	12.47	12.48	12.30	12.55	12,718,023	12.410	-0.19%
2016-09-19	0	53.30	53.30	53.35	52.90	54.00	4,326,895	230,986,615	53.384	12.49	12.49	12.50	12.40	12.66	18,461,621	12.512	0.38%
2016-09-15	0	53.10	53.10	53.15	52.50	53.30	3,326,060	176,157,627	52.963	12.45	12.45	12.46	12.30	12.49	14,191,345	12.413	0.76%
2016-09-14	0	52.70	52.65	52.70	51.75	54.25	7,077,296	373,924,768	52.834	12.35	12.34	12.35	12.13	12.71	30,196,794	12.383	-1.31%
2016-09-13	0	53.40	53.35	53.40	52.85	54.70	5,637,458	303,588,615	53.852	12.52	12.50	12.52	12.39	12.82	24,053,418	12.621	-0.19%
2016-09-12	0	53.50	53.45	53.50	53.00	55.50	9,939,244	536,838,452	54.012	12.54	12.53	12.54	12.42	13.01	42,407,906	12.659	-4.38%
2016-09-09	0	55.95	55.95	56.00	55.60	57.00	5,471,481	307,269,640	56.158	13.11	13.11	13.12	13.03	13.36	23,345,242	13.162	-0.80%
2016-09-08	0	56.40	56.40	56.45	55.50	56.70	4,221,366	237,609,947	56.287	13.22	13.22	13.23	13.01	13.29	18,011,359	13.192	-0.18%
2016-09-07	0	56.50	56.45	56.50	55.95	57.25	6,497,242	367,314,258	56.534	13.24	13.23	13.24	13.11	13.42	27,721,870	13.250	0.62%
2016-09-06	0	56.15	56.10	56.15	54.40	56.35	8,261,090	459,537,297	55.627	13.16	13.15	13.16	12.75	13.21	35,247,704	13.037	3.98%
2016-09-05	0	54.00	54.00	54.05	54.00	54.80	4,134,449	224,407,597	54.278	12.66	12.66	12.67	12.66	12.84	17,640,509	12.721	0.56%
2016-09-02	0	53.70	53.65	53.70	53.10	54.00	3,281,025	175,573,288	53.512	12.59	12.57	12.59	12.45	12.66	13,999,193	12.542	0.00%
2016-09-01	0	53.70	53.65	53.70	53.25	54.35	4,445,658	238,687,779	53.690	12.59	12.57	12.59	12.48	12.74	18,968,349	12.583	-0.56%
2016-08-31	0	54.00	53.95	54.00	53.50	54.90	6,819,134	369,344,655	54.163	12.66	12.64	12.66	12.54	12.87	29,095,291	12.694	0.47%
2016-08-30	0	53.75	53.75	53.80	52.45	54.00	10,950,825	586,341,146	53.543	12.60	12.60	12.61	12.29	12.66	46,724,032	12.549	2.87%
2016-08-29	0	52.25	52.25	52.30	51.75	53.00	9,843,380	515,739,183	52.395	12.25	12.25	12.26	12.13	12.42	41,998,882	12.280	2.45%
2016-08-26	0	51.00	50.90	51.00	50.40	51.10	1,317,475	66,961,103	50.825	11.95	11.93	11.95	11.81	11.98	5,621,288	11.912	0.69%
2016-08-25	0	50.65	50.65	50.70	50.15	51.25	3,480,782	176,310,728	50.653	11.87	11.87	11.88	11.75	12.01	14,851,499	11.872	-1.94%
2016-08-24	0	51.65	51.65	51.70	50.65	51.85	4,038,052	207,430,671	51.369	12.11	12.11	12.12	11.87	12.15	17,229,211	12.039	2.18%
2016-08-23	0	50.55	50.55	50.60	50.30	50.95	1,771,087	89,492,795	50.530	11.85	11.85	11.86	11.79	11.94	7,556,721	11.843	-0.39%
2016-08-22	0	50.75	50.70	50.75	50.05	51.20	3,351,124	169,212,117	50.494	11.89	11.88	11.89	11.73	12.00	14,298,286	11.834	-0.88%
2016-08-19	0	51.20	51.15	51.20	50.65	51.65	3,408,516	173,710,204	50.964	12.00	11.99	12.00	11.87	12.11	14,543,161	11.944	-0.78%
2016-08-18	0	51.60	51.55	51.60	51.05	52.00	3,788,941	195,531,394	51.606	12.09	12.08	12.09	11.96	12.19	16,166,326	12.095	-0.10%
2016-08-17	0	51.65	51.65	51.70	51.20	52.65	3,956,283	206,055,076	52.083	12.11	12.11	12.12	12.00	12.34	16,880,326	12.207	0.10%
2016-08-16	0	51.60	51.60	51.65	51.55	52.50	2,767,835	143,828,485	51.964	12.09	12.09	12.11	12.08	12.30	11,809,559	12.179	-0.67%
2016-08-15	0	51.95	51.90	51.95	51.60	52.60	6,545,914	340,200,437	51.971	12.18	12.16	12.18	12.09	12.33	27,929,539	12.181	-0.38%
2016-08-12	0	52.15	52.15	52.20	51.65	52.65	6,347,321	331,242,437	52.186	12.22	12.22	12.23	12.11	12.34	27,082,200	12.231	1.86%
2016-08-11	0	51.20	51.15	51.20	49.75	52.30	7,147,935	366,310,813	51.247	12.00	11.99	12.00	11.66	12.26	30,498,190	12.011	2.81%
2016-08-10	0	49.80	49.80	49.90	49.70	50.65	3,952,302	198,301,720	50.174	11.67	11.67	11.70	11.65	11.87	16,863,340	11.759	-0.20%
2016-08-09	0	49.90	49.85	49.90	49.10	50.30	2,278,827	113,142,977	49.650	11.70	11.68	11.70	11.51	11.79	9,723,102	11.637	-0.60%
2016-08-08	0	50.20	50.15	50.20	49.50	50.20	3,552,863	177,120,941	49.853	11.77	11.75	11.77	11.60	11.77	15,159,048	11.684	2.03%
2016-08-05	0	49.20	49.15	49.20	49.20	50.00	3,284,395	162,684,857	49.533	11.53	11.52	11.53	11.53	11.72	14,013,572	11.609	0.72%
2016-08-04	0	48.85	48.80	48.85	48.25	49.05	3,037,479	148,172,990	48.782	11.45	11.44	11.45	11.31	11.50	12,960,053	11.433	1.24%
2016-08-03	0	48.25	48.20	48.25	47.80	49.60	6,065,944	293,643,063	48.408	11.31	11.30	11.31	11.20	11.62	25,881,645	11.346	-3.31%
2016-08-01	0	49.90	49.85	49.90	49.30	50.05	4,055,528	201,777,585	49.754	11.70	11.68	11.70	11.55	11.73	17,303,776	11.661	1.42%
2016-07-29	0	49.20	49.20	49.25	48.85	50.65	3,788,082	187,665,317	49.541	11.53	11.53	11.54	11.45	11.87	16,162,660	11.611	-1.70%
2016-07-28	0	50.05	50.05	50.10	49.30	50.55	4,841,384	241,987,574	49.983	11.73	11.73	11.74	11.55	11.85	20,656,798	11.715	0.10%
2016-07-27	0	50.00	49.95	50.00	49.30	52.00	9,420,034	472,784,144	50.189	11.72	11.71	11.72	11.55	12.19	40,192,586	11.763	-3.10%
2016-07-26	0	51.60	51.55	51.60	51.05	52.40	5,208,742	270,582,638	51.948	12.09	12.08	12.09	11.96	12.28	22,224,210	12.175	0.68%
2016-07-25	0	51.25	51.20	51.25	50.90	52.50	4,907,771	253,097,765	51.571	12.01	12.00	12.01	11.93	12.30	20,940,053	12.087	-0.19%
2016-07-22	0	51.35	51.30	51.40	50.85	52.20	5,724,394	294,479,220	51.443	12.04	12.02	12.05	11.92	12.23	24,424,349	12.057	-1.63%
2016-07-21	0	52.20	52.20	52.35	52.00	53.25	5,452,442	286,409,650	52.529	12.23	12.23	12.27	12.19	12.48	23,264,008	12.311	-0.38%
2016-07-20	0	52.40	52.35	52.45	52.10	52.85	3,413,189	178,914,509	52.419	12.28	12.27	12.29	12.21	12.39	14,563,099	12.285	-0.29%
2016-07-19	0	52.55	52.55	52.65	51.95	53.25	6,267,742	329,409,703	52.556	12.32	12.32	12.34	12.18	12.48	26,742,659	12.318	-0.19%
2016-07-18	0	52.65	52.60	52.65	51.45	52.85	10,444,497	547,080,955	52.380	12.34	12.33	12.34	12.06	12.39	44,563,676	12.276	2.73%
2016-07-15	0	51.25	51.20	51.25	49.50	51.50	15,990,914	810,136,861	50.662	12.01	12.00	12.01	11.60	12.07	68,228,648	11.874	5.24%
2016-07-14	0	48.70	48.65	48.70	48.25	49.25	5,143,760	250,411,968	48.683	11.41	11.40	11.41	11.31	11.54	21,946,950	11.410	0.21%
2016-07-13	0	48.60	48.55	48.60	47.60	48.70	8,104,297	390,961,384	48.241	11.39	11.38	11.39	11.16	11.41	34,578,713	11.306	1.89%
2016-07-12	0	47.70	47.55	47.65	46.70	48.15	12,139,868	576,975,930	47.527	11.18	11.14	11.17	10.95	11.29	51,797,338	11.139	0.21%
2016-07-11	0	47.60	47.65	47.70	47.35	48.30	4,994,542	238,649,454	47.782	11.16	11.17	11.18	11.10	11.32	21,310,280	11.199	1.06%
2016-07-08	0	47.10	47.10	47.15	46.50	48.50	9,089,227	431,148,737	47.435	11.04	11.04	11.05	10.90	11.37	38,781,127	11.117	1.51%
2016-07-07	0	46.40	46.30	46.35	45.30	46.45	2,307,203	106,320,252	46.082	10.87	10.85	10.86	10.62	10.89	9,844,174	10.800	3.00%
2016-07-06	0	45.05	45.05	45.10	44.60	45.55	4,351,231	195,943,406	45.032	10.56	10.56	10.57	10.45	10.68	18,565,456	10.554	-1.42%
2016-07-05	0	45.70	45.65	45.75	45.55	46.55	2,096,895	96,180,117	45.868	10.71	10.70	10.72	10.68	10.91	8,946,850	10.750	-1.83%
2016-07-04	0	46.55	46.55	46.65	46.25	46.95	3,019,925	140,964,171	46.678	10.91	10.91	10.93	10.84	11.00	12,885,155	10.940	0.22%
2016-06-30	0	46.45	46.35	46.40	45.85	46.95	4,172,276	193,381,084	46.349	10.89	10.86	10.87	10.75	11.00	17,801,906	10.863	1.20%
2016-06-29	0	45.90	45.85	45.95	45.05	47.30	4,950,138	228,953,104	46.252	10.76	10.75	10.77	10.56	11.09	21,120,820	10.840	0.00%
2016-06-28	0	45.90	45.90	45.95	44.05	46.00	3,686,112	166,530,711	45.178	10.76	10.76	10.77	10.32	10.78	15,727,584	10.588	2.23%
2016-06-27	0	44.90	44.85	44.95	43.65	45.35	3,989,200	177,703,932	44.546	10.52	10.51	10.54	10.23	10.63	17,020,773	10.440	0.22%
2016-06-24	0	44.80	44.70	44.80	42.60	46.30	10,211,249	451,934,542	44.258	10.50	10.48	10.50	9.984	10.85	43,568,473	10.373	-2.61%
2016-06-23	0	46.00	45.95	46.00	45.60	46.85	2,692,487	123,847,009	45.997	10.78	10.77	10.78	10.69	10.98	11,488,070	10.780	-0.76%
2016-06-22	0	46.35	46.35	46.40	45.80	47.30	4,528,760	211,146,499	46.623	10.86	10.86	10.87	10.73	11.09	19,322,921	10.927	0.76%
2016-06-21	0	46.00	45.95	46.00	45.10	46.05	3,228,200	147,566,430	45.712	10.78	10.77	10.78	10.57	10.79	13,773,804	10.714	2.22%
2016-06-20	0	45.00	44.95	45.05	44.35	45.15	4,579,711	205,345,164	44.838	10.55	10.54	10.56	10.39	10.58	19,540,315	10.509	2.51%
2016-06-17	0	43.90	43.85	43.90	43.45	44.00	3,255,358	142,331,724	43.722	10.29	10.28	10.29	10.18	10.31	13,889,680	10.247	2.21%
2016-06-16	0	42.95	42.95	43.00	42.90	43.95	4,901,741	211,280,137	43.103	10.07	10.07	10.08	10.05	10.30	20,914,324	10.102	-2.50%
2016-06-15	0	44.05	43.95	44.00	42.60	44.40	4,974,543	218,108,839	43.845	10.32	10.30	10.31	9.984	10.41	21,224,950	10.276	2.20%
2016-06-14	0	43.10	43.05	43.15	42.75	44.70	5,688,658	247,182,972	43.452	10.10	10.09	10.11	10.02	10.48	24,271,874	10.184	-3.25%
2016-06-13	0	44.55	44.55	44.60	44.25	45.20	4,015,709	178,804,063	44.526	10.44	10.44	10.45	10.37	10.59	17,133,880	10.436	-3.05%
2016-06-10	0	45.95	45.95	46.00	45.80	46.85	2,694,380	124,897,110	46.355	10.77	10.77	10.78	10.73	10.98	11,496,147	10.864	-0.22%
2016-06-08	0	46.05	46.05	46.10	45.85	47.10	3,368,713	155,368,396	46.121	10.79	10.79	10.80	10.75	11.04	14,373,333	10.809	-1.92%
2016-06-07	0	46.95	46.90	46.95	46.75	47.45	5,245,663	247,079,792	47.102	11.00	10.99	11.00	10.96	11.12	22,381,741	11.039	0.64%
2016-06-06	0	46.65	46.60	46.65	45.25	46.90	5,566,048	257,024,359	46.177	10.93	10.92	10.93	10.61	10.99	23,748,732	10.823	2.19%
2016-06-03	0	45.65	45.60	45.70	44.85	45.80	3,215,070	145,935,178	45.391	10.70	10.69	10.71	10.51	10.73	13,717,782	10.638	1.67%
2016-06-02	0	44.90	44.85	44.95	44.05	45.20	3,100,694	138,973,970	44.820	10.52	10.51	10.54	10.32	10.59	13,229,773	10.505	1.47%
2016-06-01	0	44.25	44.20	44.25	44.15	45.25	3,173,087	141,595,971	44.624	10.37	10.36	10.37	10.35	10.61	13,538,653	10.459	-1.56%
2016-05-31	0	44.95	44.90	45.10	44.25	45.30	6,289,706	282,970,164	44.989	10.54	10.52	10.57	10.37	10.62	26,836,373	10.544	0.90%
2016-05-30	0	44.55	44.45	44.55	44.10	45.05	3,017,985	134,509,856	44.569	10.44	10.42	10.44	10.34	10.56	12,876,877	10.446	-0.22%
2016-05-27	0	44.65	44.60	44.75	44.00	44.80	3,113,859	138,407,727	44.449	10.46	10.45	10.49	10.31	10.50	13,285,944	10.418	0.79%
2016-05-26	0	44.30	44.20	44.25	43.45	44.30	3,547,191	156,143,428	44.019	10.38	10.36	10.37	10.18	10.38	15,134,848	10.317	1.49%
2016-05-25	0	43.65	43.60	43.80	43.40	44.00	4,807,409	210,344,350	43.754	10.23	10.22	10.27	10.17	10.31	20,511,837	10.255	1.63%
2016-05-24	0	42.95	42.95	43.00	41.95	43.00	2,127,969	90,478,234	42.519	10.07	10.07	10.08	9.832	10.08	9,079,434	9.9652	2.38%
2016-05-23	0	41.95	41.90	41.95	41.90	42.50	1,792,000	75,576,525	42.174	9.832	9.820	9.832	9.820	9.961	7,645,951	9.8845	-0.24%
2016-05-20	0	42.05	42.00	42.15	41.95	43.00	1,792,126	75,976,092	42.394	9.855	9.844	9.879	9.832	10.08	7,646,488	9.9361	-1.06%
2016-05-19	0	42.50	42.40	42.45	42.10	43.10	2,713,590	115,620,428	42.608	9.961	9.937	9.949	9.867	10.10	11,578,111	9.9861	0.83%
2016-05-18	0	42.15	42.10	42.20	41.60	42.80	2,459,761	103,497,085	42.076	9.879	9.867	9.891	9.750	10.03	10,495,095	9.8615	-1.52%
2016-05-17	0	42.80	42.85	42.90	42.10	43.00	2,503,940	106,823,906	42.662	10.03	10.04	10.05	9.867	10.08	10,683,594	9.9989	0.94%
2016-05-16	0	42.40	42.35	42.40	41.10	42.85	4,135,899	174,698,428	42.240	9.937	9.926	9.937	9.633	10.04	17,646,696	9.8998	1.92%
2016-05-13	0	41.60	41.60	41.70	41.40	42.20	2,399,730	99,955,857	41.653	9.750	9.750	9.773	9.703	9.891	10,238,960	9.7623	-1.54%
2016-05-12	0	42.25	42.25	42.30	41.50	43.35	3,226,618	137,332,741	42.562	9.902	9.902	9.914	9.726	10.16	13,767,054	9.9755	0.72%
2016-05-11	0	41.95	41.95	42.00	41.35	42.50	2,350,187	98,599,865	41.954	9.832	9.832	9.844	9.691	9.961	10,027,574	9.8329	-0.12%
2016-05-10	0	42.00	41.95	42.05	41.05	42.25	3,466,373	144,729,435	41.752	9.844	9.832	9.855	9.621	9.902	14,790,020	9.7856	0.36%
2016-05-09	0	41.85	41.80	41.90	41.60	43.15	4,237,248	178,622,869	42.155	9.808	9.797	9.820	9.750	10.11	18,079,123	9.8801	-1.65%
2016-05-06	0	42.55	42.55	42.60	42.50	44.00	5,477,285	235,495,229	42.995	9.973	9.973	9.984	9.961	10.31	23,370,006	10.077	-3.08%
2016-05-05	0	43.90	43.85	43.90	43.35	44.30	3,343,061	146,613,062	43.856	10.29	10.28	10.29	10.16	10.38	14,263,883	10.279	-0.90%
2016-05-04	0	44.30	44.25	44.30	43.70	44.85	3,980,617	175,978,254	44.209	10.38	10.37	10.38	10.24	10.51	16,984,152	10.361	-1.66%
2016-05-03	0	45.05	45.00	45.05	44.35	46.00	5,978,481	268,675,656	44.940	10.56	10.55	10.56	10.39	10.78	25,508,465	10.533	-1.42%
2016-04-29	0	45.70	45.60	45.70	45.30	46.35	10,764,455	493,672,582	45.861	10.71	10.69	10.71	10.62	10.86	45,928,845	10.749	1.78%
2016-04-28	0	44.90	44.80	44.90	44.30	45.75	4,134,523	185,916,879	44.967	10.52	10.50	10.52	10.38	10.72	17,640,825	10.539	0.22%
2016-04-27	0	44.80	44.70	44.90	44.35	45.20	4,547,796	204,273,042	44.917	10.50	10.48	10.52	10.39	10.59	19,404,142	10.527	0.67%
2016-04-26	0	44.50	44.35	44.50	43.50	44.50	4,636,524	204,771,556	44.165	10.43	10.39	10.43	10.20	10.43	19,782,719	10.351	2.42%
2016-04-25	0	43.45	43.40	43.45	43.20	43.90	4,812,830	209,433,224	43.516	10.18	10.17	10.18	10.12	10.29	20,534,966	10.199	-1.59%
2016-04-22	0	44.15	44.05	44.15	43.50	44.25	4,704,957	206,790,679	43.952	10.35	10.32	10.35	10.20	10.37	20,074,703	10.301	-0.23%
2016-04-21	0	44.25	44.20	44.25	43.95	45.00	5,893,683	262,114,366	44.474	10.37	10.36	10.37	10.30	10.55	25,146,657	10.423	1.14%
2016-04-20	0	43.75	43.65	43.75	43.15	45.00	6,543,205	287,477,252	43.935	10.25	10.23	10.25	10.11	10.55	27,917,981	10.297	-2.34%
2016-04-19	0	44.80	44.70	44.75	44.00	45.50	7,949,188	356,307,825	44.823	10.50	10.48	10.49	10.31	10.66	33,916,907	10.505	2.40%
2016-04-18	0	43.75	43.65	43.70	42.65	43.85	4,051,068	174,960,692	43.189	10.25	10.23	10.24	9.996	10.28	17,284,746	10.122	0.69%
2016-04-15	0	43.45	43.45	43.50	43.00	43.65	2,168,568	94,111,852	43.398	10.18	10.18	10.20	10.08	10.23	9,252,658	10.171	0.58%
2016-04-14	0	43.20	43.15	43.20	43.15	44.50	3,853,807	168,031,592	43.601	10.12	10.11	10.12	10.11	10.43	16,443,090	10.219	-1.71%
2016-04-13	0	43.95	43.95	44.00	43.20	44.25	11,991,542	525,449,759	43.818	10.30	10.30	10.31	10.12	10.37	51,164,474	10.270	4.64%
2016-04-12	0	42.00	41.90	42.00	40.70	42.10	6,693,198	278,911,753	41.671	9.844	9.820	9.844	9.539	9.867	28,557,958	9.7665	2.94%
2016-04-11	0	40.80	40.75	40.85	40.25	41.30	7,324,940	298,926,634	40.809	9.562	9.551	9.574	9.433	9.680	31,253,420	9.5646	-1.33%
2016-04-08	0	41.35	41.25	41.30	40.60	41.50	3,483,229	143,704,731	41.256	9.691	9.668	9.680	9.516	9.726	14,861,940	9.6693	0.73%
2016-04-07	0	41.05	41.00	41.10	40.90	41.95	3,186,071	131,694,623	41.334	9.621	9.609	9.633	9.586	9.832	13,594,052	9.6877	-0.73%
2016-04-06	0	41.35	41.30	41.35	40.60	41.80	5,685,640	235,147,021	41.358	9.691	9.680	9.691	9.516	9.797	24,258,997	9.6932	0.73%
2016-04-05	0	41.05	41.00	41.10	40.85	43.00	11,031,851	457,650,626	41.484	9.621	9.609	9.633	9.574	10.08	47,069,747	9.7228	-5.09%
2016-04-01	0	43.25	43.25	43.30	43.00	44.70	4,889,425	212,724,731	43.507	10.14	10.14	10.15	10.08	10.48	20,861,775	10.197	-2.81%
2016-03-31	0	44.50	44.50	44.60	43.60	45.00	4,122,312	183,866,393	44.603	10.43	10.43	10.45	10.22	10.55	17,588,724	10.454	0.34%
2016-03-30	0	44.35	44.30	44.35	43.55	44.95	7,563,501	334,581,058	44.236	10.39	10.38	10.39	10.21	10.54	32,271,291	10.368	-0.67%
2016-03-29	0	44.65	44.60	44.65	43.40	45.75	15,040,386	670,408,782	44.574	10.46	10.45	10.46	10.17	10.72	64,173,017	10.447	4.94%
2016-03-24	0	42.55	42.50	42.55	42.15	43.40	3,126,124	133,319,949	42.647	9.973	9.961	9.973	9.879	10.17	13,338,275	9.9953	-1.16%
2016-03-23	0	43.05	42.90	43.05	42.10	43.20	3,662,431	156,971,156	42.860	10.09	10.05	10.09	9.867	10.12	15,626,544	10.045	1.65%
2016-03-22	0	42.35	42.35	42.45	42.25	43.55	3,468,118	148,095,494	42.702	9.926	9.926	9.949	9.902	10.21	14,797,466	10.008	-1.05%
2016-03-21	0	42.80	42.85	42.95	42.30	43.95	5,349,256	230,030,600	43.002	10.03	10.04	10.07	9.914	10.30	22,823,743	10.079	-1.95%
2016-03-18	0	43.65	43.60	43.80	42.90	44.25	7,437,857	324,983,916	43.693	10.23	10.22	10.27	10.05	10.37	31,735,204	10.240	1.87%
2016-03-17	0	42.85	42.75	42.90	41.50	42.90	6,081,100	257,322,305	42.315	10.04	10.02	10.05	9.726	10.05	25,946,311	9.9175	4.90%
2016-03-16	0	40.85	40.80	40.95	40.45	42.00	3,471,100	142,548,782	41.067	9.574	9.562	9.598	9.480	9.844	14,810,189	9.6250	-2.62%
2016-03-15	0	41.95	41.90	41.95	41.80	42.70	4,751,627	200,537,773	42.204	9.832	9.820	9.832	9.797	10.01	20,273,831	9.8915	-0.47%
2016-03-14	0	42.15	42.15	42.30	41.70	42.65	2,923,607	123,632,677	42.288	9.879	9.879	9.914	9.773	9.996	12,474,193	9.9111	1.32%
2016-03-11	0	41.60	41.55	41.60	39.90	41.65	5,193,840	212,726,402	40.957	9.750	9.738	9.750	9.351	9.762	22,160,627	9.5993	2.97%
2016-03-10	0	40.40	40.30	40.40	40.10	41.70	3,653,896	149,118,070	40.811	9.469	9.445	9.469	9.398	9.773	15,590,127	9.5649	-0.25%
2016-03-09	0	40.50	40.40	40.45	40.30	40.85	2,912,678	118,103,355	40.548	9.492	9.469	9.480	9.445	9.574	12,427,562	9.5033	-2.29%
2016-03-08	0	41.45	41.35	41.50	40.50	41.95	3,503,184	143,868,758	41.068	9.715	9.691	9.726	9.492	9.832	14,947,082	9.6252	-1.07%
2016-03-07	0	41.90	41.90	41.95	41.65	43.40	4,877,489	206,962,525	42.432	9.820	9.820	9.832	9.762	10.17	20,810,848	9.9449	-1.53%
2016-03-04	0	42.55	42.55	42.60	41.10	43.05	9,247,112	391,804,257	42.370	9.973	9.973	9.984	9.633	10.09	39,454,777	9.9305	3.91%
2016-03-03	0	40.95	40.85	40.95	39.90	41.00	5,202,541	210,814,824	40.522	9.598	9.574	9.598	9.351	9.609	22,197,752	9.4971	1.87%
2016-03-02	0	40.20	40.15	40.20	39.50	40.25	8,174,182	326,707,570	39.968	9.422	9.410	9.422	9.258	9.433	34,876,892	9.3675	2.81%
2016-03-01	0	39.10	39.05	39.10	38.40	39.20	3,686,923	143,420,005	38.900	9.164	9.152	9.164	9.000	9.187	15,731,044	9.1170	1.30%
2016-02-29	0	38.60	38.50	38.65	37.70	39.60	8,130,316	314,356,650	38.665	9.047	9.023	9.058	8.836	9.281	34,689,729	9.0620	1.58%
2016-02-26	0	38.00	37.90	38.05	37.30	38.10	4,355,706	164,491,107	37.765	8.906	8.883	8.918	8.742	8.930	18,584,549	8.8510	2.98%
2016-02-25	0	36.90	36.90	36.95	36.50	38.40	6,599,047	247,085,507	37.443	8.648	8.648	8.660	8.555	9.000	28,156,243	8.7755	-1.73%
2016-02-24	0	37.55	37.50	37.60	37.20	38.35	4,670,263	175,504,023	37.579	8.801	8.789	8.812	8.719	8.988	19,926,674	8.8075	-1.31%
2016-02-23	0	38.05	38.00	38.10	37.80	39.05	7,163,300	274,916,102	38.378	8.918	8.906	8.930	8.859	9.152	30,563,748	8.9948	-0.78%
2016-02-22	0	38.35	38.35	38.40	37.30	38.45	5,777,000	219,165,363	37.938	8.988	8.988	9.000	8.742	9.012	24,648,804	8.8915	2.82%
2016-02-19	0	37.30	37.25	37.35	36.90	38.10	4,679,380	175,442,588	37.493	8.742	8.730	8.754	8.648	8.930	19,965,574	8.7873	-1.32%
2016-02-18	0	37.80	37.75	37.85	37.40	38.40	7,196,000	273,081,224	37.949	8.859	8.848	8.871	8.766	9.000	30,703,270	8.8942	2.86%
2016-02-17	0	36.75	36.70	36.75	36.50	38.10	9,239,086	344,657,951	37.304	8.613	8.601	8.613	8.555	8.930	39,420,532	8.7431	1.10%
2016-02-16	0	36.35	36.35	36.45	34.35	36.60	8,761,937	314,720,682	35.919	8.519	8.519	8.543	8.051	8.578	37,384,674	8.4184	5.67%
2016-02-15	0	34.40	34.40	34.50	33.00	34.50	5,242,189	176,858,232	33.737	8.062	8.062	8.086	7.734	8.086	22,366,918	7.9071	6.34%
2016-02-12	0	32.35	32.30	32.35	32.05	34.10	9,225,739	300,994,413	32.626	7.582	7.570	7.582	7.512	7.992	39,363,585	7.6465	-5.41%
2016-02-11	0	34.20	34.15	34.20	33.90	35.25	5,343,649	183,606,886	34.360	8.016	8.004	8.016	7.945	8.262	22,799,819	8.0530	-5.52%
2016-02-05	0	36.20	36.10	36.20	35.95	36.95	3,276,855	119,279,581	36.401	8.484	8.461	8.484	8.426	8.660	13,981,401	8.5313	0.70%
2016-02-04	0	35.95	35.95	36.00	35.70	36.50	3,424,363	124,062,582	36.229	8.426	8.426	8.437	8.367	8.555	14,610,776	8.4912	1.55%
2016-02-03	0	35.40	35.40	35.45	34.85	35.50	4,094,881	144,196,264	35.214	8.297	8.297	8.309	8.168	8.320	17,471,684	8.2531	-1.80%
2016-02-02	0	36.05	36.00	36.05	35.30	36.80	5,753,294	208,655,512	36.267	8.449	8.437	8.449	8.273	8.625	24,547,657	8.5000	0.98%
2016-02-01	0	35.70	35.60	35.70	35.15	36.30	5,862,950	209,094,965	35.664	8.367	8.344	8.367	8.238	8.508	25,015,528	8.3586	1.42%
2016-01-29	0	35.20	35.20	35.25	34.10	35.45	8,758,460	304,789,113	34.799	8.250	8.250	8.262	7.992	8.309	37,369,839	8.1560	0.28%
2016-01-28	0	35.10	35.10	35.15	34.40	35.60	6,066,191	212,159,067	34.974	8.226	8.226	8.238	8.062	8.344	25,882,699	8.1969	0.57%
2016-01-27	0	34.90	34.85	34.90	34.00	36.50	8,504,271	297,819,490	35.020	8.180	8.168	8.180	7.969	8.555	36,285,287	8.2077	-1.97%
2016-01-26	0	35.60	35.60	35.65	35.10	37.15	6,820,606	245,919,210	36.055	8.344	8.344	8.355	8.226	8.707	29,101,571	8.4504	-1.93%
2016-01-25	0	36.30	36.25	36.35	35.75	36.70	7,975,243	288,470,747	36.171	8.508	8.496	8.519	8.379	8.601	34,028,077	8.4774	1.97%
2016-01-22	0	35.60	35.55	35.60	33.90	35.95	12,216,337	429,404,965	35.150	8.344	8.332	8.344	7.945	8.426	52,123,609	8.2382	4.40%
2016-01-21	0	34.10	34.10	34.15	33.95	37.20	8,519,347	298,500,676	35.038	7.992	7.992	8.004	7.957	8.719	36,349,612	8.2119	-5.93%
2016-01-20	0	36.25	36.15	36.30	35.50	38.35	8,481,162	308,978,010	36.431	8.496	8.473	8.508	8.320	8.988	36,186,688	8.5384	-5.84%
2016-01-19	0	38.50	38.40	38.45	35.85	38.60	8,312,093	310,847,270	37.397	9.023	9.000	9.012	8.402	9.047	35,465,319	8.7648	6.80%
2016-01-18	0	36.05	36.05	36.10	34.65	36.75	6,539,929	234,638,837	35.878	8.449	8.449	8.461	8.121	8.613	27,904,003	8.4088	0.42%
2016-01-15	0	35.90	35.90	36.00	35.80	37.70	6,551,207	239,295,378	36.527	8.414	8.414	8.437	8.391	8.836	27,952,123	8.5609	-4.52%
2016-01-14	0	37.60	37.50	37.65	35.50	37.95	8,996,339	332,357,716	36.944	8.812	8.789	8.824	8.320	8.894	38,384,801	8.6586	2.17%
2016-01-13	0	36.80	36.80	36.90	36.60	37.75	5,191,487	192,856,965	37.149	8.625	8.625	8.648	8.578	8.848	22,150,587	8.7066	0.96%
2016-01-12	0	36.45	36.40	36.45	36.15	37.75	9,257,944	341,597,974	36.898	8.543	8.531	8.543	8.473	8.848	39,500,994	8.6478	1.39%
2016-01-11	0	35.95	35.90	35.95	35.70	37.30	10,685,215	385,883,073	36.114	8.426	8.414	8.426	8.367	8.742	45,590,751	8.4641	-4.77%
2016-01-08	0	37.75	37.70	37.75	37.30	39.00	15,883,774	606,382,024	38.176	8.848	8.836	8.848	8.742	9.141	67,771,512	8.9474	1.62%
2016-01-07	0	37.15	37.05	37.20	36.30	40.85	23,465,653	882,794,738	37.621	8.707	8.683	8.719	8.508	9.574	100,121,217	8.8173	-9.83%
2016-01-06	0	41.20	41.20	41.30	40.05	41.45	5,086,208	207,261,453	40.750	9.656	9.656	9.680	9.387	9.715	21,701,392	9.5506	0.98%
2016-01-05	0	40.80	40.75	40.80	40.05	41.90	7,375,080	301,579,221	40.892	9.562	9.551	9.562	9.387	9.820	31,467,353	9.5839	-1.09%
2016-01-04	0	41.25	41.25	41.35	40.45	43.00	8,206,412	340,133,518	41.447	9.668	9.668	9.691	9.480	10.08	35,014,408	9.7141	-3.28%
2015-12-31	0	42.65	42.55	42.75	42.55	43.80	2,144,282	91,920,338	42.868	9.996	9.973	10.02	9.973	10.27	9,149,037	10.047	-2.29%
2015-12-30	0	43.65	43.65	43.70	42.65	43.95	6,166,016	268,924,988	43.614	10.23	10.23	10.24	9.996	10.30	26,308,623	10.222	2.46%
2015-12-29	0	42.60	42.50	42.55	42.10	43.10	3,905,030	166,308,371	42.588	9.984	9.961	9.973	9.867	10.10	16,661,644	9.9815	0.47%
2015-12-28	0	42.40	42.30	42.35	42.30	43.30	3,435,165	146,561,866	42.665	9.937	9.914	9.926	9.914	10.15	14,656,865	9.9995	-1.97%
2015-12-24	0	43.25	43.20	43.30	42.10	43.30	3,572,681	152,873,694	42.790	10.14	10.12	10.15	9.867	10.15	15,243,606	10.029	3.84%
2015-12-23	0	41.65	41.60	41.65	41.55	42.50	2,016,717	84,564,431	41.932	9.762	9.750	9.762	9.738	9.961	8,604,754	9.8276	0.60%
2015-12-22	0	41.40	41.40	41.45	41.35	42.30	2,557,736	106,453,433	41.620	9.703	9.703	9.715	9.691	9.914	10,913,127	9.7546	-1.55%
2015-12-21	0	42.05	42.00	42.10	40.90	42.80	5,787,143	245,017,335	42.338	9.855	9.844	9.867	9.586	10.03	24,692,081	9.9229	1.20%
2015-12-18	0	41.55	41.90	41.95	40.80	41.95	5,185,740	215,287,731	41.515	9.738	9.820	9.832	9.562	9.832	22,126,067	9.7300	-0.12%
2015-12-17	0	41.60	41.60	41.65	40.70	42.95	7,148,401	298,874,613	41.810	9.750	9.750	9.762	9.539	10.07	30,500,179	9.7991	3.35%
2015-12-16	0	40.25	40.20	40.30	40.05	41.10	3,746,950	152,326,814	40.654	9.433	9.422	9.445	9.387	9.633	15,987,162	9.5281	0.63%
2015-12-15	0	40.00	39.90	39.95	39.90	41.40	4,980,441	201,994,823	40.558	9.375	9.351	9.363	9.351	9.703	21,250,115	9.5056	-1.48%
2015-12-14	0	40.60	40.70	40.75	38.55	40.85	5,839,027	234,378,495	40.140	9.516	9.539	9.551	9.035	9.574	24,913,455	9.4077	1.88%
2015-12-11	0	39.85	40.20	40.25	39.20	40.90	10,047,186	401,136,248	39.925	9.340	9.422	9.433	9.187	9.586	42,868,464	9.3574	-3.16%
2015-12-10	0	41.15	41.15	41.20	40.95	43.80	7,160,975	302,528,642	42.247	9.644	9.644	9.656	9.598	10.27	30,553,828	9.9015	-4.08%
2015-12-09	0	42.90	42.85	42.90	40.05	43.80	11,572,602	490,327,640	42.370	10.05	10.04	10.05	9.387	10.27	49,376,977	9.9303	5.28%
2015-12-08	0	40.75	40.70	40.75	39.80	41.00	6,972,868	281,608,116	40.386	9.551	9.539	9.551	9.328	9.609	29,751,230	9.4654	-1.45%
2015-12-07	0	41.35	41.30	41.35	40.45	41.55	2,454,456	101,027,098	41.161	9.691	9.680	9.691	9.480	9.738	10,472,460	9.6469	0.12%
2015-12-04	0	41.30	41.40	41.45	40.05	41.40	7,189,960	293,455,693	40.815	9.680	9.703	9.715	9.387	9.703	30,677,499	9.5658	-1.20%
2015-12-03	0	41.80	41.70	41.85	41.35	42.95	5,941,782	250,051,227	42.084	9.797	9.773	9.808	9.691	10.07	25,351,881	9.8632	-1.88%
2015-12-02	0	42.60	42.60	42.65	42.15	43.00	4,525,708	193,070,827	42.661	9.984	9.984	9.996	9.879	10.08	19,309,899	9.9985	1.31%
2015-12-01	0	42.05	42.00	42.10	41.95	42.80	5,939,628	251,596,762	42.359	9.855	9.844	9.867	9.832	10.03	25,342,691	9.9278	0.36%
2015-11-30	0	41.90	42.10	42.20	40.85	42.50	9,077,582	380,675,050	41.936	9.820	9.867	9.891	9.574	9.961	38,731,441	9.8286	1.33%
2015-11-27	0	41.35	41.30	41.35	40.50	42.25	11,825,516	486,713,022	41.158	9.691	9.680	9.691	9.492	9.902	50,456,088	9.6463	-0.48%
2015-11-26	0	41.55	41.40	41.45	41.30	44.60	14,171,795	600,455,166	42.370	9.738	9.703	9.715	9.680	10.45	60,466,988	9.9303	-6.21%
2015-11-25	0	44.30	44.25	44.30	43.55	44.80	4,653,681	205,270,020	44.109	10.38	10.37	10.38	10.21	10.50	19,855,923	10.338	-0.45%
2015-11-24	0	44.50	44.50	44.55	44.50	46.35	6,163,250	278,203,175	45.139	10.43	10.43	10.44	10.43	10.86	26,296,822	10.579	-2.63%
2015-11-23	0	45.70	45.65	45.70	45.60	47.30	4,243,149	195,586,583	46.095	10.71	10.70	10.71	10.69	11.09	18,104,301	10.803	-2.97%
2015-11-20	0	47.10	47.15	47.20	46.00	47.20	2,590,762	121,076,418	46.734	11.04	11.05	11.06	10.78	11.06	11,054,039	10.953	1.29%
2015-11-19	0	46.50	46.40	46.45	45.90	46.60	2,758,445	127,844,158	46.346	10.90	10.87	10.89	10.76	10.92	11,769,494	10.862	1.86%
2015-11-18	0	45.65	45.65	45.75	45.55	46.25	2,355,440	108,071,347	45.882	10.70	10.70	10.72	10.68	10.84	10,049,988	10.753	-0.11%
2015-11-17	0	45.70	45.65	45.70	45.60	46.75	2,378,569	109,862,399	46.188	10.71	10.70	10.71	10.69	10.96	10,148,672	10.825	0.44%
2015-11-16	0	45.50	45.40	45.45	45.10	46.90	4,497,998	206,610,201	45.934	10.66	10.64	10.65	10.57	10.99	19,191,669	10.766	-3.40%
2015-11-13	0	47.10	47.05	47.10	45.30	47.40	7,465,003	347,669,228	46.573	11.04	11.03	11.04	10.62	11.11	31,851,029	10.915	1.95%
2015-11-12	0	46.20	46.20	46.25	45.35	47.55	5,916,302	274,665,419	46.425	10.83	10.83	10.84	10.63	11.14	25,243,165	10.881	-1.39%
2015-11-11	0	46.85	46.85	46.95	42.40	47.15	18,775,118	840,396,746	44.761	10.98	10.98	11.00	9.937	11.05	80,108,048	10.491	3.42%
2015-11-10	0	45.30	45.15	45.20	44.90	49.10	15,410,657	717,962,663	46.589	10.62	10.58	10.59	10.52	11.51	65,752,857	10.919	-8.30%
2015-11-09	0	49.40	49.30	49.35	48.35	50.00	6,407,194	316,201,911	49.351	11.58	11.55	11.57	11.33	11.72	27,337,661	11.567	1.02%
2015-11-06	0	48.90	48.75	48.90	48.55	49.60	4,055,286	199,070,992	49.089	11.46	11.43	11.46	11.38	11.62	17,302,743	11.505	-0.41%
2015-11-05	0	49.10	49.00	49.10	49.00	50.10	4,203,600	208,046,397	49.492	11.51	11.48	11.51	11.48	11.74	17,935,557	11.600	-1.31%
2015-11-04	0	49.75	49.75	49.80	47.90	50.00	13,300,272	657,558,366	49.439	11.66	11.66	11.67	11.23	11.72	56,748,449	11.587	3.86%
2015-11-03	0	47.90	47.85	47.90	47.80	48.70	5,222,897	251,987,979	48.247	11.23	11.21	11.23	11.20	11.41	22,284,605	11.308	0.42%
2015-11-02	0	47.70	47.70	47.80	47.50	49.45	6,703,806	324,933,485	48.470	11.18	11.18	11.20	11.13	11.59	28,603,219	11.360	-1.45%
2015-10-30	0	48.40	48.30	48.50	47.35	50.00	12,130,421	591,284,796	48.744	11.34	11.32	11.37	11.10	11.72	51,757,030	11.424	0.21%
2015-10-29	0	48.30	48.35	48.40	47.90	49.25	5,580,333	269,802,541	48.349	11.32	11.33	11.34	11.23	11.54	23,809,682	11.332	-0.62%
2015-10-28	0	48.60	48.50	48.55	48.05	50.20	10,089,157	496,696,100	49.231	11.39	11.37	11.38	11.26	11.77	43,047,542	11.538	0.10%
2015-10-27	0	48.55	48.55	48.60	47.60	49.35	6,021,575	291,278,201	48.372	11.38	11.38	11.39	11.16	11.57	25,692,335	11.337	0.21%
2015-10-26	0	48.45	48.45	48.50	47.25	49.20	10,136,691	490,685,068	48.407	11.36	11.36	11.37	11.07	11.53	43,250,356	11.345	2.54%
2015-10-23	0	47.25	47.20	47.25	46.50	48.85	7,134,753	338,364,428	47.425	11.07	11.06	11.07	10.90	11.45	30,441,947	11.115	-0.53%
2015-10-22	0	47.50	47.40	47.50	46.60	47.85	5,872,128	277,111,743	47.191	11.13	11.11	11.13	10.92	11.21	25,054,688	11.060	-1.14%
2015-10-20	0	48.05	47.95	48.00	47.60	49.30	8,190,933	394,033,222	48.106	11.26	11.24	11.25	11.16	11.55	34,948,364	11.275	-2.14%
2015-10-19	0	49.10	49.00	49.10	47.25	49.45	10,429,704	505,436,404	48.461	11.51	11.48	11.51	11.07	11.59	44,500,558	11.358	2.61%
2015-10-16	0	47.85	47.80	47.85	47.40	48.60	7,135,516	341,826,737	47.905	11.21	11.20	11.21	11.11	11.39	30,445,202	11.228	1.59%
2015-10-15	0	47.10	47.00	47.05	46.55	47.80	6,166,545	289,770,552	46.991	11.04	11.02	11.03	10.91	11.20	26,310,880	11.013	-0.11%
2015-10-14	0	47.15	47.15	47.20	45.85	47.90	7,150,610	337,600,297	47.213	11.05	11.05	11.06	10.75	11.23	30,509,604	11.065	1.40%
2015-10-13	0	46.50	46.40	46.45	45.45	47.65	7,046,454	328,871,827	46.672	10.90	10.87	10.89	10.65	11.17	30,065,200	10.939	0.65%
2015-10-12	0	46.20	46.10	46.15	44.00	47.35	9,583,193	443,579,876	46.287	10.83	10.80	10.82	10.31	11.10	40,888,738	10.848	5.00%
2015-10-09	0	44.00	43.95	44.00	43.90	45.85	7,424,719	332,335,406	44.761	10.31	10.30	10.31	10.29	10.75	31,679,148	10.491	-2.87%
2015-10-08	0	45.30	45.20	45.35	44.45	46.60	8,154,715	370,409,011	45.423	10.62	10.59	10.63	10.42	10.92	34,793,832	10.646	-2.16%
2015-10-07	0	46.30	46.20	46.30	44.65	46.55	9,277,244	423,161,492	45.613	10.85	10.83	10.85	10.46	10.91	39,583,342	10.690	3.35%
2015-10-06	0	44.80	44.70	44.75	43.10	45.90	13,608,462	608,140,879	44.688	10.50	10.48	10.49	10.10	10.76	58,063,408	10.474	5.29%
2015-10-05	0	42.55	42.50	42.60	42.00	43.85	8,338,475	354,959,372	42.569	9.973	9.961	9.984	9.844	10.28	35,577,883	9.9770	-0.47%
2015-10-02	0	42.75	42.75	42.85	41.35	43.90	11,249,394	482,473,937	42.889	10.02	10.02	10.04	9.691	10.29	47,997,941	10.052	4.65%
2015-09-30	0	40.85	40.80	40.85	39.55	41.20	19,393,899	785,320,986	40.493	9.574	9.562	9.574	9.269	9.656	82,748,210	9.4905	6.80%
2015-09-29	0	38.25	38.25	38.30	37.20	38.45	8,109,217	307,489,277	37.918	8.965	8.965	8.976	8.719	9.012	34,599,705	8.8870	-2.05%
2015-09-25	0	39.05	39.05	39.10	37.40	39.25	11,056,608	426,857,988	38.607	9.152	9.152	9.164	8.766	9.199	47,175,378	9.0483	4.41%
2015-09-24	0	37.40	37.35	37.40	37.00	38.05	3,994,853	149,949,890	37.536	8.766	8.754	8.766	8.672	8.918	17,044,893	8.7974	0.13%
2015-09-23	0	37.35	37.40	37.45	35.75	38.40	12,858,605	475,494,384	36.979	8.754	8.766	8.777	8.379	9.000	54,863,983	8.6668	0.67%
2015-09-22	0	37.10	36.90	37.05	36.90	38.20	6,252,596	235,585,606	37.678	8.695	8.648	8.683	8.648	8.953	26,678,035	8.8307	0.68%
2015-09-21	0	36.85	36.75	36.95	35.95	37.15	5,011,602	183,705,218	36.656	8.637	8.613	8.660	8.426	8.707	21,383,070	8.5912	-1.21%
2015-09-18	0	37.30	37.25	37.30	35.90	37.55	7,839,350	289,827,036	36.971	8.742	8.730	8.742	8.414	8.801	33,448,260	8.6649	4.63%
2015-09-17	0	35.65	35.55	35.65	35.30	36.65	6,229,932	223,880,471	35.936	8.355	8.332	8.355	8.273	8.590	26,581,335	8.4225	0.14%
2015-09-16	0	35.60	35.65	35.70	34.05	36.35	8,413,340	297,420,043	35.351	8.344	8.355	8.367	7.980	8.519	35,897,311	8.2853	5.95%
2015-09-15	0	33.60	33.60	33.65	33.10	34.45	3,528,922	119,715,220	33.924	7.875	7.875	7.887	7.758	8.074	15,056,899	7.9509	0.30%
2015-09-14	0	33.50	33.40	33.45	33.10	34.75	4,161,500	141,063,600	33.897	7.851	7.828	7.840	7.758	8.144	17,755,928	7.9446	-0.89%
2015-09-11	0	33.80	33.65	33.80	33.65	35.10	5,842,619	201,133,388	34.425	7.922	7.887	7.922	7.887	8.226	24,928,781	8.0683	-1.46%
2015-09-10	0	34.30	34.20	34.30	32.95	34.40	5,508,532	185,633,628	33.699	8.039	8.016	8.039	7.723	8.062	23,503,328	7.8982	-0.15%
2015-09-09	0	34.35	34.30	34.45	33.65	34.75	10,630,636	365,118,443	34.346	8.051	8.039	8.074	7.887	8.144	45,357,878	8.0497	4.41%
2015-09-08	0	32.90	32.85	33.00	30.85	33.25	8,029,676	259,544,020	32.323	7.711	7.699	7.734	7.230	7.793	34,260,327	7.5756	6.99%
2015-09-07	0	30.75	30.80	30.85	30.40	32.00	6,324,647	197,979,984	31.303	7.207	7.219	7.230	7.125	7.500	26,985,456	7.3365	0.65%
2015-09-04	0	30.55	30.50	30.55	30.05	31.30	3,431,376	104,562,375	30.472	7.160	7.148	7.160	7.043	7.336	14,640,698	7.1419	0.16%
2015-09-02	0	30.50	30.30	30.40	29.65	31.75	5,554,391	169,363,136	30.492	7.148	7.101	7.125	6.949	7.441	23,698,995	7.1464	-1.13%
2015-09-01	0	30.85	30.65	30.75	30.20	31.85	5,344,031	166,404,808	31.138	7.230	7.184	7.207	7.078	7.465	22,801,449	7.2980	-2.53%
2015-08-31	0	31.65	31.65	31.80	31.40	33.30	7,482,084	239,576,555	32.020	7.418	7.418	7.453	7.359	7.805	31,923,908	7.5046	-2.76%
2015-08-28	0	32.55	32.55	32.70	32.45	34.05	9,258,297	308,380,157	33.309	7.629	7.629	7.664	7.605	7.980	39,502,500	7.8066	0.93%
2015-08-27	0	32.25	32.25	32.30	30.30	32.80	15,981,706	508,157,573	31.796	7.559	7.559	7.570	7.101	7.687	68,189,360	7.4522	9.69%
2015-08-26	0	29.40	29.40	29.50	28.30	30.80	10,502,441	312,216,305	29.728	6.891	6.891	6.914	6.633	7.219	44,810,906	6.9674	2.08%
2015-08-25	0	28.80	28.80	28.85	27.40	30.45	10,278,161	298,772,104	29.069	6.750	6.750	6.762	6.422	7.137	43,853,968	6.8129	0.00%
2015-08-24	0	28.80	28.60	28.70	27.00	29.80	15,017,296	432,538,511	28.803	6.750	6.703	6.726	6.328	6.984	64,074,499	6.7506	-6.65%
2015-08-21	0	30.85	30.75	30.90	29.50	31.40	9,129,243	277,124,108	30.356	7.230	7.207	7.242	6.914	7.359	38,951,864	7.1145	-2.83%
2015-08-20	0	31.75	31.70	31.80	31.30	33.10	7,917,044	253,133,598	31.973	7.441	7.430	7.453	7.336	7.758	33,779,758	7.4936	-5.37%
2015-08-19	0	33.55	33.50	33.55	32.30	34.35	6,891,966	229,138,657	33.247	7.863	7.851	7.863	7.570	8.051	29,406,044	7.7922	-0.59%
2015-08-18	0	33.75	33.75	33.80	33.00	35.75	6,276,603	213,658,739	34.041	7.910	7.910	7.922	7.734	8.379	26,780,466	7.9782	-5.06%
2015-08-17	0	35.55	35.50	35.55	34.80	35.80	2,618,820	92,281,953	35.238	8.332	8.320	8.332	8.156	8.391	11,173,755	8.2588	-0.28%
2015-08-14	0	35.65	35.55	35.70	35.50	36.70	2,803,965	100,659,977	35.899	8.355	8.332	8.367	8.320	8.601	11,963,715	8.4138	-0.97%
2015-08-13	0	36.00	36.00	36.10	35.40	36.60	4,071,610	146,117,052	35.887	8.437	8.437	8.461	8.297	8.578	17,372,393	8.4109	1.41%
2015-08-12	0	35.50	35.45	35.50	35.30	36.85	6,284,291	225,440,462	35.874	8.320	8.309	8.320	8.273	8.637	26,813,269	8.4078	-2.20%
2015-08-11	0	36.30	36.30	36.35	35.95	38.10	5,888,244	217,744,360	36.980	8.508	8.508	8.519	8.426	8.930	25,123,450	8.6670	-2.81%
2015-08-10	0	37.35	37.30	37.35	37.05	38.15	5,357,531	201,683,290	37.645	8.754	8.742	8.754	8.683	8.941	22,859,050	8.8229	-1.32%
2015-08-07	0	37.85	37.75	37.85	37.65	40.00	8,036,841	308,717,855	38.413	8.871	8.848	8.871	8.824	9.375	34,290,898	9.0029	-2.45%
2015-08-06	0	38.80	38.70	38.75	36.60	39.00	15,422,326	589,880,886	38.249	9.094	9.070	9.082	8.578	9.141	65,802,646	8.9644	5.43%
2015-08-05	0	36.80	36.85	36.95	33.75	37.00	11,019,758	395,959,399	35.932	8.625	8.637	8.660	7.910	8.672	47,018,150	8.4214	7.45%
2015-08-04	0	34.25	34.10	34.25	33.10	34.70	4,925,434	166,967,613	33.899	8.027	7.992	8.027	7.758	8.133	21,015,415	7.9450	0.74%
2015-08-03	0	34.00	34.00	34.05	33.30	34.60	3,660,666	123,794,901	33.818	7.969	7.969	7.980	7.805	8.109	15,619,013	7.9259	-0.87%
2015-07-31	0	34.30	34.10	34.30	34.00	35.20	3,382,522	116,568,930	34.462	8.039	7.992	8.039	7.969	8.250	14,432,252	8.0770	0.15%
2015-07-30	0	34.25	34.25	34.30	34.15	35.85	4,387,970	153,943,805	35.083	8.027	8.027	8.039	8.004	8.402	18,722,211	8.2225	-1.86%
2015-07-29	0	34.90	34.95	35.00	34.05	35.40	6,781,835	236,280,195	34.840	8.180	8.191	8.203	7.980	8.297	28,936,147	8.1656	3.41%
2015-07-28	0	33.75	33.80	33.90	32.10	34.80	7,539,076	252,762,795	33.527	7.910	7.922	7.945	7.523	8.156	32,167,077	7.8578	2.90%
2015-07-27	0	32.80	32.80	32.85	32.55	34.85	10,055,378	334,220,957	33.238	7.687	7.687	7.699	7.629	8.168	42,903,417	7.7901	-7.21%
2015-07-24	0	35.35	35.35	35.40	34.95	36.05	7,487,960	264,420,783	35.313	8.285	8.285	8.297	8.191	8.449	31,948,980	8.2763	-2.62%
2015-07-23	0	36.30	36.30	36.40	35.40	36.80	3,574,125	129,768,492	36.308	8.508	8.508	8.531	8.297	8.625	15,249,767	8.5095	-0.27%
2015-07-22	0	36.40	36.40	36.45	36.00	37.30	4,599,337	167,632,097	36.447	8.531	8.531	8.543	8.437	8.742	19,624,053	8.5422	-2.80%
2015-07-21	0	37.45	37.35	37.45	36.55	38.05	5,996,904	224,559,381	37.446	8.777	8.754	8.777	8.566	8.918	25,587,071	8.7763	2.46%
2015-07-20	0	36.55	36.60	36.70	36.50	37.55	4,999,190	184,671,553	36.940	8.566	8.578	8.601	8.555	8.801	21,330,111	8.6578	-0.14%
2015-07-17	0	36.60	36.60	36.65	35.50	37.45	11,068,566	404,245,173	36.522	8.578	8.578	8.590	8.320	8.777	47,226,399	8.5597	-0.41%
2015-07-16	0	36.75	36.60	36.65	34.80	37.45	8,463,480	305,786,086	36.130	8.613	8.578	8.590	8.156	8.777	36,111,244	8.4679	1.38%
2015-07-15	0	36.25	36.15	36.25	35.25	38.15	10,629,058	385,729,303	36.290	8.496	8.473	8.496	8.262	8.941	45,351,145	8.5054	-4.73%
2015-07-14	0	38.05	38.00	38.05	37.80	40.10	9,490,155	366,138,404	38.581	8.918	8.906	8.918	8.859	9.398	40,491,772	9.0423	-3.30%
2015-07-13	0	39.35	39.30	39.35	38.10	40.80	16,079,302	633,481,305	39.397	9.223	9.211	9.223	8.930	9.562	68,605,774	9.2336	3.15%
2015-07-10	0	38.15	38.25	38.30	35.20	40.20	22,036,817	840,354,985	38.134	8.941	8.965	8.976	8.250	9.422	94,024,783	8.9376	11.06%
2015-07-09	0	34.35	34.30	34.35	29.50	35.60	29,793,080	1,005,994,572	33.766	8.051	8.039	8.051	6.914	8.344	127,118,535	7.9138	12.99%
2015-07-08	0	30.40	30.60	30.70	26.70	32.00	55,097,454	1,604,675,524	29.124	7.125	7.172	7.195	6.258	7.500	235,085,048	6.8259	-12.27%
2015-07-07	0	34.65	34.75	34.80	34.00	38.45	14,085,721	503,846,730	35.770	8.121	8.144	8.156	7.969	9.012	60,099,735	8.3835	-10.47%
2015-07-06	0	38.70	38.65	38.70	35.00	44.00	22,379,592	841,796,175	37.614	9.070	9.058	9.070	8.203	10.31	95,487,306	8.8158	-5.61%
2015-07-03	0	41.00	41.00	41.05	39.45	44.35	20,128,682	825,851,213	41.029	9.609	9.609	9.621	9.246	10.39	85,883,318	9.6160	-5.96%
2015-07-02	0	43.60	43.40	43.45	43.35	46.90	11,479,023	508,559,633	44.303	10.22	10.17	10.18	10.16	10.99	48,977,702	10.383	-6.34%
2015-06-30	0	46.55	46.45	46.55	44.10	47.30	8,328,943	382,075,693	45.873	10.91	10.89	10.91	10.34	11.09	35,537,213	10.751	5.56%
2015-06-29	0	44.10	43.85	43.95	43.30	48.90	10,238,553	461,288,070	45.054	10.34	10.28	10.30	10.15	11.46	43,684,972	10.559	-7.16%
2015-06-26	0	47.50	47.40	47.45	46.50	49.50	8,973,590	430,666,384	47.993	11.13	11.11	11.12	10.90	11.60	38,287,737	11.248	-4.04%
2015-06-25	0	49.50	49.35	49.50	49.35	51.40	3,190,113	159,106,604	49.875	11.60	11.57	11.60	11.57	12.05	13,611,298	11.689	-2.75%
2015-06-24	0	50.90	50.85	50.95	50.45	51.60	3,546,015	180,767,717	50.978	11.93	11.92	11.94	11.82	12.09	15,129,830	11.948	0.99%
2015-06-23	0	50.40	50.35	50.40	49.25	50.80	4,376,785	219,626,603	50.180	11.81	11.80	11.81	11.54	11.91	18,674,487	11.761	2.44%
2015-06-22	0	49.20	49.20	49.25	47.85	50.10	4,999,848	245,434,683	49.088	11.53	11.53	11.54	11.21	11.74	21,332,919	11.505	2.93%
2015-06-19	0	47.80	47.70	47.75	47.55	50.45	6,472,521	315,707,903	48.777	11.20	11.18	11.19	11.14	11.82	27,616,392	11.432	-3.43%
2015-06-18	0	49.50	49.40	49.50	49.20	52.00	4,058,004	203,921,154	50.252	11.60	11.58	11.60	11.53	12.19	17,314,340	11.778	-3.51%
2015-06-17	0	51.30	51.35	51.45	49.50	51.95	4,535,160	231,426,088	51.029	12.02	12.04	12.06	11.60	12.18	19,350,228	11.960	0.88%
2015-06-16	0	50.85	50.80	50.85	50.85	54.30	6,593,371	342,057,037	51.879	11.92	11.91	11.92	11.92	12.73	28,132,025	12.159	-7.29%
2015-06-15	0	54.85	54.70	54.85	52.85	55.40	7,649,455	415,742,305	54.349	12.86	12.82	12.86	12.39	12.98	32,638,033	12.738	-0.54%
2015-06-12	0	55.15	54.70	55.00	50.90	55.45	11,364,390	605,543,369	53.284	12.93	12.82	12.89	11.93	13.00	48,488,596	12.488	9.21%
2015-06-11	0	50.50	50.45	50.65	49.10	51.15	6,666,708	334,209,507	50.131	11.84	11.82	11.87	11.51	11.99	28,444,933	11.749	3.06%
2015-06-10	0	49.00	49.00	49.20	48.75	52.40	8,527,925	430,058,262	50.429	11.48	11.48	11.53	11.43	12.28	36,386,212	11.819	-0.51%
2015-06-09	0	49.25	49.25	49.30	48.10	51.65	9,310,818	461,142,705	49.528	11.54	11.54	11.55	11.27	12.11	39,726,592	11.608	-3.71%
2015-06-08	0	51.15	51.00	51.15	50.55	54.30	6,982,927	359,862,023	51.535	11.99	11.95	11.99	11.85	12.73	29,794,149	12.078	-2.94%
2015-06-05	0	52.70	52.65	52.70	52.55	60.00	15,735,627	868,935,069	55.221	12.35	12.34	12.35	12.32	14.06	67,139,411	12.942	-11.13%
2015-06-04	0	59.30	59.30	59.35	53.50	62.30	32,474,718	1,896,326,717	58.394	13.90	13.90	13.91	12.54	14.60	138,560,316	13.686	8.81%
2015-06-03	1	-	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
2015-05-22	0	54.50	54.35	54.50	53.80	57.20	17,701,050	979,521,555	55.337	12.77	12.74	12.77	12.61	13.41	75,525,308	12.969	-0.09%
2015-05-21	0	54.55	54.45	54.60	49.80	54.90	24,387,972	1,301,586,227	53.370	12.79	12.76	12.80	11.67	12.87	104,056,488	12.508	8.88%
2015-05-20	0	50.10	50.05	50.15	48.90	51.30	9,795,619	492,464,701	50.274	11.74	11.73	11.75	11.46	12.02	41,795,099	11.783	2.24%
2015-05-19	0	49.00	49.00	49.05	48.15	49.60	5,792,673	284,322,645	49.083	11.48	11.48	11.50	11.29	11.62	24,715,676	11.504	1.98%
2015-05-18	0	48.05	47.90	48.05	47.20	48.80	2,620,200	125,471,070	47.886	11.26	11.23	11.26	11.06	11.44	11,179,643	11.223	-0.31%
2015-05-15	0	48.20	48.15	48.20	46.95	48.65	5,485,376	263,056,821	47.956	11.30	11.29	11.30	11.00	11.40	23,404,528	11.240	3.10%
2015-05-14	0	46.75	46.60	46.80	46.30	47.50	4,292,376	200,706,268	46.759	10.96	10.92	10.97	10.85	11.13	18,314,338	10.959	-0.95%
2015-05-13	0	47.20	47.05	47.15	47.00	48.25	3,864,465	183,476,681	47.478	11.06	11.03	11.05	11.02	11.31	16,488,565	11.128	-0.63%
2015-05-12	0	47.50	47.40	47.45	47.30	49.50	5,147,273	248,328,121	48.245	11.13	11.11	11.12	11.09	11.60	21,961,939	11.307	-3.16%
2015-05-11	0	49.05	49.05	49.15	46.95	49.45	10,098,022	492,099,955	48.732	11.50	11.50	11.52	11.00	11.59	43,085,366	11.422	4.25%
2015-05-08	0	47.05	46.95	47.00	45.60	47.45	6,126,095	286,908,817	46.834	11.03	11.00	11.02	10.69	11.12	26,138,292	10.977	3.41%
2015-05-07	0	45.50	45.30	45.50	45.20	46.70	5,240,500	239,960,225	45.790	10.66	10.62	10.66	10.59	10.95	22,359,712	10.732	-2.88%
2015-05-06	0	46.85	46.80	46.95	46.50	48.20	5,312,264	251,585,742	47.359	10.98	10.97	11.00	10.90	11.30	22,665,908	11.100	-1.26%
2015-05-05	0	47.45	47.45	47.50	46.65	49.30	5,795,199	276,034,642	47.632	11.12	11.12	11.13	10.93	11.55	24,726,454	11.164	-0.32%
2015-05-04	0	47.60	47.60	47.80	47.60	49.00	5,371,276	259,205,248	48.258	11.16	11.16	11.20	11.16	11.48	22,917,696	11.310	0.95%
2015-04-30	0	47.15	47.10	47.40	47.00	48.40	5,495,831	261,767,902	47.630	11.05	11.04	11.11	11.02	11.34	23,449,136	11.163	-2.78%
2015-04-29	0	48.50	48.40	48.50	47.90	49.90	12,607,421	615,870,865	48.850	11.37	11.34	11.37	11.23	11.70	53,792,253	11.449	-0.72%
2015-04-28	0	48.85	48.70	48.85	46.50	52.70	21,411,994	1,068,204,879	49.888	11.45	11.41	11.45	10.90	12.35	91,358,843	11.692	2.09%
2015-04-27	1	-	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	11.21	-	-	-	-	0	-	0.00%
2015-04-23	0	47.85	47.65	47.75	45.70	49.20	16,510,246	795,037,710	48.154	11.21	11.17	11.19	10.71	11.53	70,444,489	11.286	5.51%
2015-04-22	0	45.35	45.40	45.50	44.55	45.75	7,130,210	322,422,108	45.219	10.63	10.64	10.66	10.44	10.72	30,422,563	10.598	2.83%
2015-04-21	0	44.10	44.05	44.10	42.95	44.40	6,145,390	270,106,318	43.953	10.34	10.32	10.34	10.07	10.41	26,220,618	10.301	2.08%
2015-04-20	0	43.20	43.05	43.25	42.60	44.80	10,054,923	437,186,418	43.480	10.12	10.09	10.14	9.984	10.50	42,901,475	10.190	-4.00%
2015-04-17	0	45.00	45.00	45.05	44.90	46.60	7,527,500	342,712,482	45.528	10.55	10.55	10.56	10.52	10.92	32,117,685	10.671	-3.54%
2015-04-16	0	46.65	46.50	46.65	44.00	46.90	9,371,284	431,569,986	46.052	10.93	10.90	10.93	10.31	10.99	39,984,583	10.793	3.67%
2015-04-15	0	45.00	44.85	45.00	44.25	46.50	7,990,341	361,159,040	45.199	10.55	10.51	10.55	10.37	10.90	34,092,495	10.594	-3.43%
2015-04-14	0	46.60	46.40	46.60	46.10	47.90	8,589,720	403,832,030	47.013	10.92	10.87	10.92	10.80	11.23	36,649,874	11.019	-2.71%
2015-04-13	0	47.90	47.80	47.85	46.80	48.45	11,653,511	552,752,574	47.432	11.23	11.20	11.21	10.97	11.36	49,722,192	11.117	0.31%
2015-04-10	0	47.75	47.70	47.75	45.60	47.90	9,818,396	462,033,602	47.058	11.19	11.18	11.19	10.69	11.23	41,892,282	11.029	2.47%
2015-04-09	0	46.60	46.25	46.50	41.35	49.30	24,110,933	1,109,272,867	46.007	10.92	10.84	10.90	9.691	11.55	102,874,442	10.783	-1.89%
2015-04-08	0	47.50	47.45	47.50	46.00	49.45	18,210,656	869,989,338	47.774	11.13	11.12	11.13	10.78	11.59	77,699,651	11.197	4.28%
2015-04-02	0	45.55	45.55	45.60	44.10	46.30	15,159,001	684,290,522	45.141	10.68	10.68	10.69	10.34	10.85	64,679,113	10.580	3.88%
2015-04-01	0	43.85	43.85	43.90	40.00	44.00	21,476,477	914,529,179	42.583	10.28	10.28	10.29	9.375	10.31	91,633,973	9.9802	9.90%
2015-03-31	0	39.90	39.80	39.95	39.20	42.00	18,063,749	739,476,814	40.937	9.351	9.328	9.363	9.187	9.844	77,072,841	9.5945	0.76%
2015-03-30	0	39.60	39.50	39.55	37.60	40.00	17,199,471	675,881,704	39.297	9.281	9.258	9.269	8.812	9.375	73,385,214	9.2101	7.61%
2015-03-27	0	36.80	36.80	36.85	36.35	37.65	4,823,012	176,727,551	36.643	8.625	8.625	8.637	8.519	8.824	20,578,410	8.5880	-1.08%
2015-03-26	0	37.20	37.15	37.20	36.80	38.25	4,402,238	165,070,418	37.497	8.719	8.707	8.719	8.625	8.965	18,783,088	8.7882	-0.53%
2015-03-25	0	37.40	37.30	37.35	37.20	37.65	3,610,630	134,875,302	37.355	8.766	8.742	8.754	8.719	8.824	15,405,524	8.7550	-0.66%
2015-03-24	0	37.65	37.65	37.70	37.00	38.50	8,139,589	305,590,413	37.544	8.824	8.824	8.836	8.672	9.023	34,729,294	8.7992	-2.59%
2015-03-23	0	38.65	38.60	38.65	38.35	39.55	3,977,619	154,523,266	38.848	9.058	9.047	9.058	8.988	9.269	16,971,360	9.1049	0.13%
2015-03-20	0	38.60	38.60	38.65	37.80	39.55	6,283,070	240,591,745	38.292	9.047	9.047	9.058	8.859	9.269	26,808,059	8.9746	-1.03%
2015-03-19	0	39.00	38.90	39.00	38.00	39.30	9,235,162	358,548,261	38.824	9.141	9.117	9.141	8.906	9.211	39,403,790	9.0993	3.59%
2015-03-18	0	37.65	37.60	37.65	36.45	38.00	7,948,164	297,886,857	37.479	8.824	8.812	8.824	8.543	8.906	33,912,538	8.7840	3.86%
2015-03-17	0	36.25	36.25	36.30	36.00	36.70	4,812,848	174,579,846	36.274	8.496	8.496	8.508	8.437	8.601	20,535,043	8.5016	1.54%
2015-03-16	0	35.70	35.60	35.70	35.25	35.80	3,317,614	118,339,171	35.670	8.367	8.344	8.367	8.262	8.391	14,155,308	8.3601	0.14%
2015-03-13	0	35.65	35.60	35.65	35.05	35.80	3,586,380	127,566,563	35.570	8.355	8.344	8.355	8.215	8.391	15,302,056	8.3366	1.28%
2015-03-12	0	35.20	35.10	35.15	34.70	35.75	4,010,021	140,628,821	35.069	8.250	8.226	8.238	8.133	8.379	17,109,611	8.2193	0.43%
2015-03-11	0	35.05	34.95	35.05	34.50	35.95	8,667,350	302,759,539	34.931	8.215	8.191	8.215	8.086	8.426	36,981,099	8.1869	-1.68%
2015-03-10	0	35.65	35.65	35.70	35.20	37.20	6,506,422	236,349,932	36.326	8.355	8.355	8.367	8.250	8.719	27,761,038	8.5137	-2.86%
2015-03-09	0	36.70	36.60	36.75	36.35	37.60	4,036,130	148,546,919	36.804	8.601	8.578	8.613	8.519	8.812	17,221,010	8.6259	-1.48%
2015-03-06	0	37.25	37.15	37.25	36.30	38.70	15,004,035	559,070,312	37.261	8.730	8.707	8.730	8.508	9.070	64,017,918	8.7330	-0.27%
2015-03-05	0	37.35	37.35	37.40	34.50	37.70	18,582,015	676,743,746	36.419	8.754	8.754	8.766	8.086	8.836	79,284,133	8.5357	6.11%
2015-03-04	0	35.20	35.20	35.25	35.00	36.00	5,384,469	191,576,091	35.579	8.250	8.250	8.262	8.203	8.437	22,973,986	8.3388	0.00%
2015-03-03	0	35.20	35.15	35.25	34.85	36.25	9,306,803	330,686,329	35.532	8.250	8.238	8.262	8.168	8.496	39,709,462	8.3276	-0.28%
2015-03-02	0	35.30	35.25	35.30	34.00	36.05	13,824,604	487,961,112	35.297	8.273	8.262	8.273	7.969	8.449	58,985,624	8.2725	4.44%
2015-02-27	0	33.80	33.75	33.85	33.05	34.60	10,918,548	367,728,886	33.679	7.922	7.910	7.934	7.746	8.109	46,586,316	7.8935	-2.59%
2015-02-26	0	34.70	34.60	34.65	34.20	35.00	5,717,918	198,666,087	34.744	8.133	8.109	8.121	8.016	8.203	24,396,718	8.1431	1.02%
2015-02-25	0	34.35	34.30	34.35	33.75	35.40	6,912,668	237,066,769	34.295	8.051	8.039	8.051	7.910	8.297	29,494,374	8.0377	-1.58%
2015-02-24	0	34.90	34.85	34.90	34.50	35.10	7,187,032	250,535,146	34.859	8.180	8.168	8.180	8.086	8.226	30,665,006	8.1701	0.43%
2015-02-23	0	34.75	34.75	34.80	33.10	35.10	10,661,461	367,794,301	34.498	8.144	8.144	8.156	7.758	8.226	45,489,399	8.0853	3.42%
2015-02-18	0	33.60	33.55	33.60	32.60	34.20	8,166,972	272,082,497	33.315	7.875	7.863	7.875	7.641	8.016	34,846,129	7.8081	-2.47%
2015-02-17	0	34.45	34.45	34.50	32.85	35.75	28,817,008	999,598,868	34.688	8.074	8.074	8.086	7.699	8.379	122,953,916	8.1299	5.84%
2015-02-16	0	32.55	32.50	32.55	29.75	32.85	25,090,696	794,152,537	31.651	7.629	7.617	7.629	6.973	7.699	107,054,810	7.4182	10.71%
2015-02-13	0	29.40	29.35	29.40	27.50	29.50	17,538,115	501,072,103	28.570	6.891	6.879	6.891	6.445	6.914	74,830,111	6.6961	9.09%
2015-02-12	0	26.95	26.90	26.95	25.35	27.15	10,430,839	276,987,764	26.555	6.316	6.305	6.316	5.941	6.363	44,505,401	6.2237	7.16%
2015-02-11	0	25.15	25.15	25.20	24.85	26.15	9,254,222	233,521,422	25.234	5.894	5.894	5.906	5.824	6.129	39,485,113	5.9142	-2.71%
2015-02-10	0	25.85	25.80	25.90	25.80	26.65	6,477,750	168,796,862	26.058	6.059	6.047	6.070	6.047	6.246	27,638,703	6.1073	-3.00%
2015-02-09	0	26.65	26.55	26.75	26.50	27.25	4,264,000	114,504,553	26.854	6.246	6.223	6.269	6.211	6.387	18,193,266	6.2938	-0.56%
2015-02-06	0	26.80	26.65	26.75	26.05	27.85	7,347,659	196,472,216	26.739	6.281	6.246	6.269	6.105	6.527	31,350,355	6.2670	-2.90%
2015-02-05	0	27.60	27.55	27.65	27.50	28.10	4,149,455	114,770,390	27.659	6.469	6.457	6.480	6.445	6.586	17,704,535	6.4825	0.18%
2015-02-04	0	27.55	27.55	27.60	27.30	28.25	8,479,003	234,162,738	27.617	6.457	6.457	6.469	6.398	6.621	36,177,476	6.4726	-2.65%
2015-02-03	0	28.30	28.25	28.35	27.60	28.50	4,667,164	130,244,826	27.907	6.633	6.621	6.644	6.469	6.680	19,913,451	6.5405	1.62%
2015-02-02	0	27.85	27.80	27.85	27.60	28.55	3,169,040	88,038,241	27.781	6.527	6.516	6.527	6.469	6.691	13,521,386	6.5110	-1.76%
2015-01-30	0	28.35	28.30	28.35	27.90	28.75	5,053,280	142,771,655	28.253	6.644	6.633	6.644	6.539	6.738	21,560,898	6.6218	-0.70%
2015-01-29	0	28.55	28.45	28.55	28.30	29.25	5,506,291	157,207,033	28.550	6.691	6.668	6.691	6.633	6.855	23,493,766	6.6914	-2.56%
2015-01-28	0	29.30	29.15	29.25	28.90	29.35	3,406,580	99,530,526	29.217	6.867	6.832	6.855	6.773	6.879	14,534,901	6.8477	0.34%
2015-01-27	0	29.20	29.15	29.20	29.10	29.80	4,125,884	121,012,198	29.330	6.844	6.832	6.844	6.820	6.984	17,603,965	6.8741	-0.17%
2015-01-26	0	29.25	29.20	29.30	29.00	30.25	5,143,457	151,985,648	29.549	6.855	6.844	6.867	6.797	7.090	21,945,657	6.9255	-1.52%
2015-01-23	0	29.70	29.60	29.70	29.20	29.80	7,506,290	221,518,155	29.511	6.961	6.937	6.961	6.844	6.984	32,027,188	6.9166	2.95%
2015-01-22	0	28.85	28.75	28.85	28.25	29.50	6,651,330	191,228,746	28.750	6.762	6.738	6.762	6.621	6.914	28,379,319	6.7383	-1.54%
2015-01-21	0	29.30	29.25	29.30	28.35	29.40	9,144,693	264,424,345	28.916	6.867	6.855	6.867	6.644	6.891	39,017,785	6.7770	4.27%
2015-01-20	0	28.10	28.05	28.25	27.40	28.35	5,564,186	155,072,645	27.870	6.586	6.574	6.621	6.422	6.644	23,740,787	6.5319	2.55%
2015-01-19	0	27.40	27.30	27.40	27.00	28.45	9,492,552	261,685,176	27.567	6.422	6.398	6.422	6.328	6.668	40,501,999	6.4610	-2.14%
2015-01-16	0	28.00	28.05	28.10	27.60	29.15	6,257,832	176,276,546	28.169	6.562	6.574	6.586	6.469	6.832	26,700,376	6.6020	-2.95%
2015-01-15	0	28.85	28.80	29.00	28.75	29.40	5,053,661	146,937,104	29.075	6.762	6.750	6.797	6.738	6.891	21,562,523	6.8145	0.35%
2015-01-14	0	28.75	28.75	28.85	28.55	29.70	8,081,966	233,793,297	28.928	6.738	6.738	6.762	6.691	6.961	34,483,433	6.7799	-2.54%
2015-01-13	0	29.50	29.45	29.55	28.80	29.60	8,113,087	237,326,382	29.252	6.914	6.902	6.926	6.750	6.937	34,616,217	6.8559	-0.51%
2015-01-12	0	29.65	29.55	29.70	29.30	30.55	3,900,530	115,675,847	29.656	6.949	6.926	6.961	6.867	7.160	16,642,444	6.9507	-0.84%
2015-01-09	0	29.90	29.85	29.90	29.65	30.45	5,254,657	158,070,874	30.082	7.008	6.996	7.008	6.949	7.137	22,420,116	7.0504	1.18%
2015-01-08	0	29.55	29.50	29.55	29.40	30.25	6,443,555	191,840,581	29.772	6.926	6.914	6.926	6.891	7.090	27,492,803	6.9778	1.20%
2015-01-07	0	29.20	29.15	29.20	28.80	31.80	13,302,924	400,347,844	30.095	6.844	6.832	6.844	6.750	7.453	56,759,765	7.0534	-8.46%
2015-01-06	0	31.90	31.80	31.90	31.25	32.00	5,911,530	186,649,643	31.574	7.476	7.453	7.476	7.324	7.500	25,222,805	7.4000	0.47%
2015-01-05	0	31.75	31.90	31.95	31.05	32.05	11,373,334	358,598,557	31.530	7.441	7.476	7.488	7.277	7.512	48,526,757	7.3897	0.00%
2015-01-02	0	31.75	31.70	31.75	30.25	31.80	8,274,022	257,512,531	31.123	7.441	7.430	7.441	7.090	7.453	35,302,881	7.2944	4.61%
2014-12-31	0	30.35	30.10	30.35	29.80	30.95	5,629,858	171,371,446	30.440	7.113	7.055	7.113	6.984	7.254	24,020,991	7.1342	-1.30%
2014-12-30	0	30.75	30.70	30.75	30.50	31.45	15,065,304	464,019,529	30.801	7.207	7.195	7.207	7.148	7.371	64,279,335	7.2188	2.50%
2014-12-29	0	30.00	29.95	30.00	29.65	30.85	11,818,063	355,508,558	30.082	7.031	7.019	7.031	6.949	7.230	50,424,288	7.0503	1.35%
2014-12-24	0	29.60	29.60	29.65	28.95	30.00	8,776,337	258,444,602	29.448	6.937	6.937	6.949	6.785	7.031	37,446,115	6.9018	3.50%
2014-12-23	0	28.60	28.55	28.70	28.10	29.15	12,657,867	362,896,770	28.670	6.703	6.691	6.726	6.586	6.832	54,007,491	6.7194	2.69%
2014-12-22	0	27.85	27.80	27.85	27.20	30.20	30,822,366	882,354,641	28.627	6.527	6.516	6.527	6.375	7.078	131,510,204	6.7094	-2.62%
2014-12-19	0	28.60	28.65	28.70	26.90	30.60	138,703,023	3,954,695,254	28.512	6.703	6.715	6.726	6.305	7.172	591,806,054	6.6824	14.17%
2014-12-18	0	25.05	25.00	25.05	18.70	36.70	252,678,938	6,039,883,739	23.903	5.871	5.859	5.871	4.383	8.601	1,078,108,623	5.6023	-28.84%
2014-12-17	0	35.20	35.05	35.15	35.00	36.35	7,241,663	257,213,471	35.519	8.250	8.215	8.238	8.203	8.519	30,898,101	8.3246	-3.69%
2014-12-16	0	36.55	36.55	36.60	36.50	38.40	5,253,389	194,620,259	37.047	8.566	8.566	8.578	8.555	9.000	22,414,706	8.6827	-4.57%
2014-12-15	0	38.30	38.30	38.35	37.65	38.90	3,498,096	133,316,904	38.111	8.976	8.976	8.988	8.824	9.117	14,925,373	8.9322	-1.67%
2014-12-12	0	38.95	38.85	39.05	37.30	39.50	4,197,543	162,392,446	38.688	9.129	9.105	9.152	8.742	9.258	17,909,713	9.0673	1.30%
2014-12-11	0	38.45	38.35	38.40	37.35	38.95	5,593,991	213,251,894	38.122	9.012	8.988	9.000	8.754	9.129	23,867,957	8.9347	-0.39%
2014-12-10	0	38.60	38.60	38.65	38.50	40.60	6,130,809	239,209,591	39.018	9.047	9.047	9.058	9.023	9.516	26,158,405	9.1447	-2.15%
2014-12-09	0	39.45	39.40	39.65	39.00	41.55	6,284,924	248,887,274	39.601	9.246	9.234	9.293	9.141	9.738	26,815,970	9.2813	-4.71%
2014-12-08	0	41.40	41.35	41.40	40.90	43.10	4,228,650	176,019,979	41.626	9.703	9.691	9.703	9.586	10.10	18,042,438	9.7559	-2.13%
2014-12-05	0	42.30	42.10	42.15	41.10	42.80	4,898,784	206,924,461	42.240	9.914	9.867	9.879	9.633	10.03	20,901,708	9.8999	1.20%
2014-12-04	0	41.80	41.75	41.80	38.70	42.70	15,635,502	635,993,677	40.676	9.797	9.785	9.797	9.070	10.01	66,712,207	9.5334	1.83%
2014-12-03	0	41.05	41.05	41.10	40.00	45.30	16,000,957	666,351,882	41.645	9.621	9.621	9.633	9.375	10.62	68,271,498	9.7603	-9.28%
2014-12-02	0	45.25	45.20	45.50	44.60	46.05	3,632,281	165,025,992	45.433	10.61	10.59	10.66	10.45	10.79	15,497,902	10.648	0.89%
2014-12-01	0	44.85	44.80	45.00	44.60	47.10	6,385,186	289,044,768	45.268	10.51	10.50	10.55	10.45	11.04	27,243,759	10.610	-4.68%
2014-11-28	0	47.05	47.05	47.10	46.95	48.10	3,341,879	158,949,831	47.563	11.03	11.03	11.04	11.00	11.27	14,258,840	11.147	-1.16%
2014-11-27	0	47.60	47.55	47.60	47.50	48.55	2,691,962	128,986,737	47.916	11.16	11.14	11.16	11.13	11.38	11,485,830	11.230	0.21%
2014-11-26	0	47.50	47.50	47.55	46.55	47.55	2,698,365	127,084,329	47.097	11.13	11.13	11.14	10.91	11.14	11,513,150	11.038	1.93%
2014-11-25	0	46.60	46.40	46.90	46.40	47.55	3,302,556	154,324,596	46.729	10.92	10.87	10.99	10.87	11.14	14,091,060	10.952	-2.00%
2014-11-24	0	47.55	47.25	47.55	45.55	47.70	5,339,145	250,653,043	46.946	11.14	11.07	11.14	10.68	11.18	22,780,602	11.003	4.74%
2014-11-21	0	45.40	45.35	45.60	45.05	45.85	5,863,543	265,768,286	45.326	10.64	10.63	10.69	10.56	10.75	25,018,058	10.623	0.11%
2014-11-20	0	45.35	45.30	45.35	45.10	45.90	1,959,302	89,014,515	45.432	10.63	10.62	10.63	10.57	10.76	8,359,780	10.648	0.11%
2014-11-19	0	45.30	45.35	45.45	44.90	46.10	4,077,854	185,050,781	45.379	10.62	10.63	10.65	10.52	10.80	17,399,035	10.636	0.44%
2014-11-18	0	45.10	45.00	45.10	44.85	47.40	7,218,837	329,311,614	45.618	10.57	10.55	10.57	10.51	11.11	30,800,709	10.692	-5.25%
2014-11-17	0	47.60	47.45	47.60	47.15	48.30	3,672,623	174,942,423	47.634	11.16	11.12	11.16	11.05	11.32	15,670,030	11.164	-0.21%
2014-11-14	0	47.70	47.65	47.70	46.40	47.95	7,040,253	332,072,797	47.168	11.18	11.17	11.18	10.87	11.24	30,038,742	11.055	-0.52%
2014-11-13	0	47.95	47.85	47.95	47.45	48.50	2,760,034	132,195,553	47.896	11.24	11.21	11.24	11.12	11.37	11,776,274	11.226	-0.10%
2014-11-12	0	48.00	48.00	48.05	47.20	48.50	2,635,172	126,760,549	48.103	11.25	11.25	11.26	11.06	11.37	11,243,524	11.274	1.16%
2014-11-11	0	47.45	47.45	47.50	47.05	48.65	3,345,363	159,952,912	47.813	11.12	11.12	11.13	11.03	11.40	14,273,705	11.206	-1.86%
2014-11-10	0	48.35	48.35	48.40	47.80	48.85	4,392,930	212,545,736	48.384	11.33	11.33	11.34	11.20	11.45	18,743,374	11.340	2.11%
2014-11-07	0	47.35	47.30	47.35	47.20	48.35	2,759,305	131,855,024	47.786	11.10	11.09	11.10	11.06	11.33	11,773,164	11.200	-1.35%
2014-11-06	0	48.00	48.00	48.05	47.00	48.10	2,205,302	104,982,878	47.605	11.25	11.25	11.26	11.02	11.27	9,409,392	11.157	1.59%
2014-11-05	0	47.25	47.05	47.10	46.80	48.20	3,477,662	164,093,862	47.185	11.07	11.03	11.04	10.97	11.30	14,838,187	11.059	-1.25%
2014-11-04	0	47.85	47.80	47.85	47.25	48.75	4,799,239	230,831,592	48.098	11.21	11.20	11.21	11.07	11.43	20,476,978	11.273	0.74%
2014-11-03	0	47.50	47.40	47.50	46.55	49.50	7,454,345	354,483,262	47.554	11.13	11.11	11.13	10.91	11.60	31,805,554	11.145	-3.46%
2014-10-31	0	49.20	49.25	49.40	49.00	50.20	7,487,070	369,405,027	49.339	11.53	11.54	11.58	11.48	11.77	31,945,182	11.564	-0.40%
2014-10-30	0	49.40	49.40	49.45	49.10	52.60	13,904,369	696,543,881	50.095	11.58	11.58	11.59	11.51	12.33	59,325,958	11.741	-8.43%
2014-10-29	0	53.95	54.00	54.05	51.95	54.05	7,109,900	377,951,235	53.158	12.64	12.66	12.67	12.18	12.67	30,335,906	12.459	4.96%
2014-10-28	0	51.40	51.30	51.40	49.90	51.45	3,855,881	195,439,458	50.686	12.05	12.02	12.05	11.70	12.06	16,451,939	11.879	3.52%
2014-10-27	0	49.65	49.70	49.85	49.60	51.90	3,163,462	159,857,941	50.533	11.64	11.65	11.68	11.62	12.16	13,497,586	11.843	-4.43%
2014-10-24	0	51.95	51.90	51.95	51.20	52.30	2,558,947	132,868,596	51.923	12.18	12.16	12.18	12.00	12.26	10,918,294	12.169	1.46%
2014-10-23	0	51.20	51.20	51.35	51.00	53.00	2,982,717	154,154,952	51.683	12.00	12.00	12.04	11.95	12.42	12,726,399	12.113	0.49%
2014-10-22	0	50.95	50.95	51.00	49.65	51.20	5,491,237	278,565,854	50.729	11.94	11.94	11.95	11.64	12.00	23,429,535	11.890	3.45%
2014-10-21	0	49.25	49.20	49.25	48.95	50.45	1,661,383	82,347,416	49.566	11.54	11.53	11.54	11.47	11.82	7,088,645	11.617	-0.51%
2014-10-20	0	49.50	49.55	49.60	49.30	50.30	2,467,740	122,867,155	49.789	11.60	11.61	11.62	11.55	11.79	10,529,139	11.669	1.64%
2014-10-17	0	48.70	48.65	48.95	47.65	49.55	7,530,124	365,392,232	48.524	11.41	11.40	11.47	11.17	11.61	32,128,881	11.373	-1.12%
2014-10-16	0	49.25	49.20	49.35	49.20	49.90	2,149,730	106,460,543	49.523	11.54	11.53	11.57	11.53	11.70	9,172,282	11.607	-1.79%
2014-10-15	0	50.15	50.05	50.15	49.35	50.40	2,079,100	104,176,496	50.107	11.75	11.73	11.75	11.57	11.81	8,870,924	11.744	1.52%
2014-10-14	0	49.40	49.40	49.45	49.00	50.40	3,908,725	193,573,329	49.523	11.58	11.58	11.59	11.48	11.81	16,677,410	11.607	-1.00%
2014-10-13	0	49.90	49.80	49.85	49.10	50.50	2,926,364	145,474,490	49.712	11.70	11.67	11.68	11.51	11.84	12,485,957	11.651	-1.77%
2014-10-10	0	50.80	50.85	50.90	50.10	51.10	2,916,703	147,646,730	50.621	11.91	11.92	11.93	11.74	11.98	12,444,736	11.864	-1.74%
2014-10-09	0	51.70	51.65	51.75	51.00	52.55	3,741,100	194,146,700	51.896	12.12	12.11	12.13	11.95	12.32	15,962,202	12.163	0.29%
2014-10-08	0	51.55	51.50	51.55	51.30	52.45	2,131,098	110,100,629	51.664	12.08	12.07	12.08	12.02	12.29	9,092,784	12.109	-1.72%
2014-10-07	0	52.45	52.35	52.50	51.70	52.80	1,841,868	96,514,560	52.400	12.29	12.27	12.30	12.12	12.37	7,858,723	12.281	0.87%
2014-10-06	0	52.00	51.95	52.00	50.10	52.45	2,717,226	140,913,492	51.859	12.19	12.18	12.19	11.74	12.29	11,593,625	12.154	2.77%
2014-10-03	0	50.60	50.55	50.75	49.20	51.15	5,287,387	265,426,440	50.200	11.86	11.85	11.89	11.53	11.99	22,559,765	11.765	-1.84%
2014-09-30	0	51.55	51.35	51.65	48.65	51.70	5,397,422	270,598,941	50.135	12.08	12.04	12.11	11.40	12.12	23,029,253	11.750	1.78%
2014-09-29	0	50.65	50.60	50.65	50.10	52.50	4,433,221	224,845,748	50.718	11.87	11.86	11.87	11.74	12.30	18,915,284	11.887	-4.34%
2014-09-26	0	52.95	52.95	53.00	51.40	53.85	2,819,412	149,498,430	53.025	12.41	12.41	12.42	12.05	12.62	12,029,623	12.428	1.44%
2014-09-25	0	52.20	52.35	52.40	51.95	53.45	3,382,883	177,943,186	52.601	12.23	12.27	12.28	12.18	12.53	14,433,792	12.328	-0.19%
2014-09-24	0	52.30	52.05	52.15	51.00	52.35	2,521,338	130,941,070	51.933	12.26	12.20	12.22	11.95	12.27	10,757,827	12.172	1.65%
2014-09-23	0	51.45	51.40	51.50	51.00	52.30	2,940,391	151,942,568	51.674	12.06	12.05	12.07	11.95	12.26	12,545,806	12.111	-0.19%
2014-09-22	0	51.55	51.55	51.60	51.10	53.50	3,780,725	195,924,386	51.822	12.08	12.08	12.09	11.98	12.54	16,131,270	12.146	-2.92%
2014-09-19	0	53.10	52.50	52.80	52.15	53.90	7,868,160	416,962,817	52.994	12.45	12.30	12.37	12.22	12.63	33,571,184	12.420	0.28%
2014-09-18	0	52.95	52.90	52.95	52.40	53.80	2,806,301	148,351,122	52.864	12.41	12.40	12.41	12.28	12.61	11,973,682	12.390	-1.67%
2014-09-17	0	53.85	53.80	53.95	52.50	54.00	3,406,816	181,139,903	53.170	12.62	12.61	12.64	12.30	12.66	14,535,908	12.462	2.87%
2014-09-16	0	52.35	52.30	52.35	50.75	53.90	5,333,815	278,884,265	52.286	12.27	12.26	12.27	11.89	12.63	22,757,860	12.254	-1.97%
2014-09-15	0	53.40	53.25	53.40	53.25	55.80	4,704,414	255,249,528	54.257	12.52	12.48	12.52	12.48	13.08	20,072,386	12.716	-4.13%
2014-09-12	0	55.70	55.65	55.70	55.65	56.65	2,399,017	134,759,231	56.173	13.05	13.04	13.05	13.04	13.28	10,235,918	13.165	0.09%
2014-09-11	0	55.65	55.50	55.55	55.50	57.25	2,925,775	164,354,048	56.175	13.04	13.01	13.02	13.01	13.42	12,483,444	13.166	-0.80%
2014-09-10	0	56.10	56.00	56.15	55.90	56.80	3,197,310	179,663,426	56.192	13.15	13.12	13.16	13.10	13.31	13,642,006	13.170	-1.58%
2014-09-08	0	57.00	56.90	56.95	56.10	57.30	1,707,922	96,950,254	56.765	13.36	13.34	13.35	13.15	13.43	7,287,214	13.304	0.35%
2014-09-05	0	56.80	56.80	56.85	56.30	57.35	2,625,236	149,405,367	56.911	13.31	13.31	13.32	13.20	13.44	11,201,130	13.338	-0.26%
2014-09-04	0	56.95	56.75	56.95	56.25	57.80	3,715,276	211,863,472	57.025	13.35	13.30	13.35	13.18	13.55	15,852,018	13.365	-0.09%
2014-09-03	0	57.00	57.00	57.10	55.35	57.45	6,148,735	349,765,879	56.884	13.36	13.36	13.38	12.97	13.46	26,234,890	13.332	1.79%
2014-09-02	0	56.00	55.95	56.00	54.65	56.20	3,604,303	199,779,719	55.428	13.12	13.11	13.12	12.81	13.17	15,378,528	12.991	0.18%
2014-09-01	0	55.90	55.90	56.00	55.25	56.50	5,896,732	330,253,585	56.006	13.10	13.10	13.12	12.95	13.24	25,159,666	13.126	1.54%
2014-08-29	0	55.05	55.00	55.05	52.10	55.20	7,274,784	394,511,509	54.230	12.90	12.89	12.90	12.21	12.94	31,039,419	12.710	5.97%
2014-08-28	0	51.95	51.90	51.95	51.80	53.85	5,743,115	302,612,555	52.691	12.18	12.16	12.18	12.14	12.62	24,504,226	12.349	-3.62%
2014-08-27	0	53.90	53.75	53.80	51.05	54.25	14,495,313	770,862,686	53.180	12.63	12.60	12.61	11.96	12.71	61,847,347	12.464	5.89%
2014-08-26	0	50.90	50.95	51.00	49.85	51.00	3,135,140	158,112,174	50.432	11.93	11.94	11.95	11.68	11.95	13,376,744	11.820	1.19%
2014-08-25	0	50.30	50.30	50.35	44.90	51.15	12,608,184	610,976,017	48.459	11.79	11.79	11.80	10.52	11.99	53,795,508	11.357	2.24%
2014-08-22	0	49.20	49.10	49.15	48.50	51.05	9,999,790	491,017,714	49.103	11.53	11.51	11.52	11.37	11.96	42,666,238	11.508	-3.91%
2014-08-21	0	51.20	51.10	51.15	50.70	52.00	5,122,106	262,528,226	51.254	12.00	11.98	11.99	11.88	12.19	21,854,559	12.013	-1.06%
2014-08-20	0	51.75	51.75	51.80	51.00	51.95	3,738,993	193,269,580	51.690	12.13	12.13	12.14	11.95	12.18	15,953,212	12.115	0.58%
2014-08-19	0	51.45	51.45	51.50	51.25	52.15	3,521,685	181,489,843	51.535	12.06	12.06	12.07	12.01	12.22	15,026,021	12.078	-1.91%
2014-08-18	0	52.45	52.35	52.45	51.60	52.85	2,956,728	154,638,997	52.301	12.29	12.27	12.29	12.09	12.39	12,615,511	12.258	0.96%
2014-08-15	0	51.95	51.85	51.95	51.10	52.25	2,957,414	153,469,656	51.893	12.18	12.15	12.18	11.98	12.25	12,618,438	12.162	1.76%
2014-08-14	0	51.05	51.00	51.15	50.90	52.40	2,673,024	137,855,130	51.573	11.96	11.95	11.99	11.93	12.28	11,405,027	12.087	-2.20%
2014-08-13	0	52.20	52.10	52.15	51.30	52.20	2,558,445	132,320,339	51.719	12.23	12.21	12.22	12.02	12.23	10,916,152	12.122	1.46%
2014-08-12	0	51.45	51.35	51.50	50.35	51.65	2,005,644	102,660,975	51.186	12.06	12.04	12.07	11.80	12.11	8,557,508	11.997	0.49%
2014-08-11	0	51.20	51.15	51.25	50.50	52.00	2,499,421	127,834,438	51.146	12.00	11.99	12.01	11.84	12.19	10,664,313	11.987	0.79%
2014-08-08	0	50.80	50.80	50.90	49.55	51.15	3,356,103	169,645,650	50.548	11.91	11.91	11.93	11.61	11.99	14,319,530	11.847	-0.20%
2014-08-07	0	50.90	50.85	50.90	50.75	51.80	2,506,947	128,145,453	51.116	11.93	11.92	11.93	11.89	12.14	10,696,424	11.980	-1.83%
2014-08-06	0	51.85	51.75	51.85	50.75	51.90	2,410,621	124,275,334	51.553	12.15	12.13	12.15	11.89	12.16	10,285,429	12.083	0.88%
2014-08-05	0	51.40	51.40	51.45	51.00	52.05	2,405,735	123,862,489	51.486	12.05	12.05	12.06	11.95	12.20	10,264,582	12.067	-0.48%
2014-08-04	0	51.65	51.50	51.70	49.70	52.05	3,618,126	185,879,480	51.375	12.11	12.07	12.12	11.65	12.20	15,437,507	12.041	2.79%
2014-08-01	0	50.25	50.25	50.30	50.05	51.40	4,741,471	239,341,600	50.478	11.78	11.78	11.79	11.73	12.05	20,230,498	11.831	-2.90%
2014-07-31	0	51.75	51.70	51.75	51.20	52.50	3,828,503	197,894,046	51.690	12.13	12.12	12.13	12.00	12.30	16,335,125	12.115	-1.43%
2014-07-30	0	52.50	52.45	52.50	52.00	52.95	3,913,635	205,194,643	52.431	12.30	12.29	12.30	12.19	12.41	16,698,359	12.288	-0.47%
2014-07-29	0	52.75	52.70	52.75	49.25	52.80	8,518,923	440,009,120	51.651	12.36	12.35	12.36	11.54	12.37	36,347,803	12.106	6.03%
2014-07-28	0	49.75	49.70	49.75	49.40	50.65	2,699,321	134,704,175	49.903	11.66	11.65	11.66	11.58	11.87	11,517,229	11.696	-0.90%
2014-07-25	0	50.20	50.15	50.20	49.00	50.25	2,364,298	117,580,632	49.732	11.77	11.75	11.77	11.48	11.78	10,087,782	11.656	1.93%
2014-07-24	0	49.25	49.30	49.50	49.00	49.95	3,379,777	166,897,473	49.381	11.54	11.55	11.60	11.48	11.71	14,420,540	11.574	-1.01%
2014-07-23	0	49.75	49.60	49.65	49.35	50.50	4,800,685	239,773,442	49.946	11.66	11.62	11.64	11.57	11.84	20,483,147	11.706	-0.40%
2014-07-22	0	49.95	49.90	50.00	48.95	50.10	6,178,023	308,079,644	49.867	11.71	11.70	11.72	11.47	11.74	26,359,854	11.687	3.74%
2014-07-21	0	48.15	48.10	48.15	47.80	49.15	3,272,801	157,829,675	48.225	11.29	11.27	11.29	11.20	11.52	13,964,104	11.303	-1.63%
2014-07-18	0	48.95	48.90	48.95	47.60	49.05	4,306,985	208,982,309	48.522	11.47	11.46	11.47	11.16	11.50	18,376,671	11.372	0.31%
2014-07-17	0	48.80	48.65	48.85	48.30	49.25	3,745,637	182,373,575	48.690	11.44	11.40	11.45	11.32	11.54	15,981,560	11.412	-0.10%
2014-07-16	0	48.85	48.85	48.90	48.55	49.70	3,445,048	168,539,913	48.922	11.45	11.45	11.46	11.38	11.65	14,699,033	11.466	-0.31%
2014-07-15	0	49.00	48.90	49.00	48.70	49.90	3,987,427	196,555,502	49.294	11.48	11.46	11.48	11.41	11.70	17,013,208	11.553	0.00%
2014-07-14	0	49.00	48.95	49.00	47.20	49.45	7,881,879	383,788,375	48.692	11.48	11.47	11.48	11.06	11.59	33,629,719	11.412	3.81%
2014-07-11	0	47.20	47.20	47.25	45.95	47.25	5,389,324	251,917,084	46.744	11.06	11.06	11.07	10.77	11.07	22,994,701	10.955	1.40%
2014-07-10	0	46.55	46.40	46.55	46.10	47.20	7,589,898	354,423,488	46.697	10.91	10.87	10.91	10.80	11.06	32,383,920	10.944	3.10%
2014-07-09	0	45.15	45.10	45.15	44.80	46.50	4,678,147	212,798,219	45.488	10.58	10.57	10.58	10.50	10.90	19,960,313	10.661	-3.73%
2014-07-08	0	46.90	46.80	46.90	45.60	46.95	3,657,929	169,498,967	46.337	10.99	10.97	10.99	10.69	11.00	15,607,335	10.860	1.52%
2014-07-07	0	46.20	46.05	46.15	45.80	46.50	1,845,955	85,200,391	46.155	10.83	10.79	10.82	10.73	10.90	7,876,161	10.818	0.43%
2014-07-04	0	46.00	46.00	46.05	45.45	46.25	2,466,130	112,987,114	45.816	10.78	10.78	10.79	10.65	10.84	10,522,270	10.738	-0.11%
2014-07-03	0	46.05	46.00	46.05	45.60	46.40	2,693,063	123,989,006	46.040	10.79	10.78	10.79	10.69	10.87	11,490,528	10.791	0.66%
2014-07-02	0	45.75	45.70	45.85	45.15	45.85	3,824,244	174,379,823	45.599	10.72	10.71	10.75	10.58	10.75	16,316,953	10.687	2.84%
2014-06-30	0	44.55	44.45	44.65	44.15	46.20	7,559,878	338,402,799	44.763	10.43	10.40	10.45	10.33	10.81	32,301,490	10.476	-3.57%
2014-06-27	0	46.20	46.10	46.20	45.60	46.80	4,974,682	229,464,647	46.126	10.81	10.79	10.81	10.67	10.95	21,255,587	10.795	0.65%
2014-06-26	0	45.90	45.80	45.90	44.70	45.95	3,414,500	155,282,485	45.477	10.74	10.72	10.74	10.46	10.75	14,589,315	10.644	2.68%
2014-06-25	0	44.70	44.65	44.75	44.55	45.25	3,289,444	147,529,644	44.849	10.46	10.45	10.47	10.43	10.59	14,054,981	10.497	-0.56%
2014-06-24	0	44.95	44.90	45.00	42.90	45.15	5,148,714	229,107,000	44.498	10.52	10.51	10.53	10.04	10.57	21,999,182	10.414	4.29%
2014-06-23	0	43.10	43.05	43.15	43.05	44.50	4,282,709	187,555,420	43.794	10.09	10.08	10.10	10.08	10.41	18,298,957	10.250	-1.60%
2014-06-20	0	43.80	43.65	43.85	43.35	44.30	5,379,300	236,492,215	43.963	10.25	10.22	10.26	10.15	10.37	22,984,419	10.289	0.69%
2014-06-19	0	43.50	43.40	43.45	43.15	44.15	5,707,102	249,254,204	43.674	10.18	10.16	10.17	10.10	10.33	24,385,036	10.222	0.58%
2014-06-18	0	43.25	43.15	43.30	42.70	43.80	3,874,308	167,666,867	43.277	10.12	10.10	10.13	9.994	10.25	16,553,961	10.129	1.05%
2014-06-17	0	42.80	42.75	42.80	42.10	43.65	7,375,144	316,741,487	42.947	10.02	10.01	10.02	9.853	10.22	31,512,168	10.051	0.35%
2014-06-16	0	42.65	42.55	42.65	42.55	44.35	5,742,999	249,431,865	43.432	9.982	9.958	9.982	9.958	10.38	24,538,415	10.165	-2.40%
2014-06-13	0	43.70	43.60	43.70	42.10	43.90	6,039,236	262,049,661	43.391	10.23	10.20	10.23	9.853	10.27	25,804,163	10.155	2.58%
2014-06-12	0	42.60	42.55	42.60	41.85	42.70	3,699,733	156,588,214	42.324	9.970	9.958	9.970	9.795	9.994	15,808,045	9.9056	0.59%
2014-06-11	0	42.35	42.30	42.35	41.05	42.50	5,494,946	230,552,808	41.957	9.912	9.900	9.912	9.607	9.947	23,478,546	9.8197	2.29%
2014-06-10	0	41.40	41.35	41.40	40.95	41.70	4,461,116	184,356,040	41.325	9.689	9.678	9.689	9.584	9.760	19,061,246	9.6718	-0.12%
2014-06-09	0	41.45	41.35	41.45	40.20	41.45	7,896,420	324,598,354	41.107	9.701	9.678	9.701	9.408	9.701	33,739,451	9.6207	3.11%
2014-06-06	0	40.20	40.05	40.10	39.95	40.75	9,949,744	400,708,511	40.273	9.408	9.373	9.385	9.350	9.537	42,512,797	9.4256	1.26%
2014-06-05	0	39.70	39.60	39.70	38.15	39.85	11,336,930	446,025,775	39.343	9.291	9.268	9.291	8.929	9.327	48,439,900	9.2078	3.52%
2014-06-04	0	38.35	38.40	38.45	38.00	38.60	10,155,950	389,242,211	38.327	8.975	8.987	8.999	8.894	9.034	43,393,864	8.9700	0.79%
2014-06-03	0	38.05	38.05	38.15	37.90	39.15	9,526,074	365,320,418	38.350	8.905	8.905	8.929	8.870	9.163	40,702,560	8.9754	0.13%
2014-05-30	0	38.00	38.00	38.35	37.20	38.75	19,853,651	753,750,598	37.965	8.894	8.894	8.975	8.706	9.069	84,829,744	8.8855	0.13%
2014-05-29	0	37.95	37.80	37.85	37.65	40.10	12,076,084	467,169,813	38.686	8.882	8.847	8.858	8.812	9.385	51,598,122	9.0540	-3.07%
2014-05-28	0	39.15	39.05	39.15	39.00	40.70	16,558,997	654,533,677	39.527	9.163	9.139	9.163	9.128	9.525	70,752,502	9.2510	-4.16%
2014-05-27	0	40.85	40.80	40.85	40.20	41.80	6,114,694	248,939,643	40.712	9.561	9.549	9.561	9.408	9.783	26,126,576	9.5282	-1.09%
2014-05-26	0	41.30	41.20	41.30	37.50	41.40	32,164,257	1,270,841,012	39.511	9.666	9.642	9.666	8.777	9.689	137,429,921	9.2472	0.36%
2014-05-23	1	41.15	41.10	41.15	40.90	42.00	1,111,800	45,946,710	41.326	9.631	9.619	9.631	9.572	9.830	4,750,447	9.6721	-1.79%
2014-05-22	0	41.90	41.85	41.90	40.15	42.30	5,292,000	220,899,487	41.742	9.806	9.795	9.806	9.397	9.900	22,611,408	9.7694	5.14%
2014-05-21	0	39.85	39.85	40.10	38.90	40.35	2,456,655	97,279,443	39.598	9.327	9.327	9.385	9.104	9.444	10,496,680	9.2676	1.27%
2014-05-20	0	39.35	39.30	39.35	38.65	40.15	2,257,656	89,035,848	39.437	9.210	9.198	9.210	9.046	9.397	9,646,406	9.2300	-0.38%
2014-05-19	0	39.50	39.50	39.55	38.40	40.50	2,185,484	85,116,249	38.946	9.245	9.245	9.256	8.987	9.479	9,338,033	9.1150	-1.25%
2014-05-16	0	40.00	39.90	40.05	39.65	40.40	2,892,710	115,499,018	39.928	9.362	9.338	9.373	9.280	9.455	12,359,835	9.3447	-1.48%
2014-05-15	0	40.60	40.50	40.65	39.20	40.75	4,205,910	168,741,028	40.120	9.502	9.479	9.514	9.174	9.537	17,970,814	9.3897	3.31%
2014-05-14	0	39.30	39.20	39.30	38.30	39.55	2,264,032	88,423,721	39.056	9.198	9.174	9.198	8.964	9.256	9,673,649	9.1407	1.16%
2014-05-13	0	38.85	38.75	39.00	38.35	40.05	4,239,567	164,871,963	38.889	9.092	9.069	9.128	8.975	9.373	18,114,622	9.1016	-0.38%
2014-05-12	0	39.00	38.95	39.00	36.50	39.35	4,072,444	156,644,299	38.464	9.128	9.116	9.128	8.543	9.210	17,400,547	9.0023	5.55%
2014-05-09	0	36.95	36.95	37.10	35.00	38.15	5,910,787	217,874,186	36.860	8.648	8.648	8.683	8.191	8.929	25,255,332	8.6269	0.96%
2014-05-08	0	36.60	36.80	36.95	36.55	39.55	8,566,041	323,397,629	37.753	8.566	8.613	8.648	8.554	9.256	36,600,576	8.8359	-6.99%
2014-05-07	0	39.35	39.35	39.40	39.25	40.90	4,310,635	171,738,678	39.841	9.210	9.210	9.221	9.186	9.572	18,418,278	9.3244	-3.55%
2014-05-05	0	40.80	40.75	40.85	40.60	42.40	3,498,802	143,658,126	41.059	9.549	9.537	9.561	9.502	9.923	14,949,516	9.6096	-2.63%
2014-05-02	0	41.90	41.80	41.85	41.05	43.00	3,301,779	138,774,180	42.030	9.806	9.783	9.795	9.607	10.06	14,107,686	9.8368	0.36%
2014-04-30	0	41.75	41.75	41.85	41.25	44.00	7,036,252	298,622,734	42.441	9.771	9.771	9.795	9.654	10.30	30,064,166	9.9328	-4.68%
2014-04-29	0	43.80	43.70	43.75	42.00	44.35	8,037,417	344,327,081	42.841	10.25	10.23	10.24	9.830	10.38	34,341,896	10.026	1.86%
2014-04-28	0	43.00	42.90	42.95	42.90	47.45	8,121,500	357,819,775	44.058	10.06	10.04	10.05	10.04	11.11	34,701,162	10.311	-8.22%
2014-04-25	0	46.85	46.80	46.90	46.70	49.30	4,794,515	229,905,862	47.952	10.96	10.95	10.98	10.93	11.54	20,485,778	11.223	-1.58%
2014-04-24	0	47.60	47.45	47.60	47.30	48.70	2,011,465	96,308,109	47.880	11.14	11.11	11.14	11.07	11.40	8,594,493	11.206	-0.94%
2014-04-23	0	48.05	47.90	48.00	47.30	48.85	1,976,750	94,845,887	47.981	11.25	11.21	11.23	11.07	11.43	8,446,164	11.229	-0.52%
2014-04-22	0	48.30	48.25	48.40	47.50	48.45	2,564,306	123,250,492	48.064	11.30	11.29	11.33	11.12	11.34	10,956,646	11.249	1.58%
2014-04-17	0	47.55	47.50	47.75	46.80	48.00	1,701,398	80,589,816	47.367	11.13	11.12	11.18	10.95	11.23	7,269,653	11.086	0.42%
2014-04-16	0	47.35	47.30	47.40	46.35	47.90	2,444,510	115,375,332	47.198	11.08	11.07	11.09	10.85	11.21	10,444,787	11.046	1.07%
2014-04-15	0	46.85	46.75	46.90	46.30	50.20	5,889,350	278,818,767	47.343	10.96	10.94	10.98	10.84	11.75	25,163,737	11.080	-6.95%
2014-04-14	0	50.35	50.30	50.45	49.25	51.60	2,347,884	118,192,451	50.340	11.78	11.77	11.81	11.53	12.08	10,031,928	11.782	-1.47%
2014-04-11	0	51.10	50.95	51.15	49.60	52.10	6,053,260	308,945,443	51.038	11.96	11.92	11.97	11.61	12.19	25,864,084	11.945	-1.73%
2014-04-10	0	52.00	51.95	52.00	47.80	52.10	5,951,716	301,040,319	50.580	12.17	12.16	12.17	11.19	12.19	25,430,211	11.838	6.67%
2014-04-09	0	48.75	48.70	48.75	47.40	48.80	3,646,737	175,617,188	48.157	11.41	11.40	11.41	11.09	11.42	15,581,606	11.271	-0.10%
2014-04-08	0	48.80	48.75	48.80	48.70	49.90	1,866,000	91,875,535	49.237	11.42	11.41	11.42	11.40	11.68	7,972,957	11.523	-0.41%
2014-04-07	0	49.00	48.95	49.05	48.00	49.50	1,839,691	89,795,234	48.810	11.47	11.46	11.48	11.23	11.59	7,860,545	11.424	0.41%
2014-04-04	0	48.80	48.75	48.80	47.65	49.05	1,622,252	78,776,507	48.560	11.42	11.41	11.42	11.15	11.48	6,931,482	11.365	0.10%
2014-04-03	0	48.75	48.55	48.70	48.20	50.00	2,942,750	143,645,337	48.813	11.41	11.36	11.40	11.28	11.70	12,573,643	11.424	-1.12%
2014-04-02	0	49.30	49.30	49.40	48.00	49.40	2,180,200	106,551,180	48.872	11.54	11.54	11.56	11.23	11.56	9,315,456	11.438	1.65%
2014-04-01	0	48.50	48.55	48.60	48.00	49.20	2,529,336	122,975,236	48.620	11.35	11.36	11.37	11.23	11.51	10,807,228	11.379	1.15%
2014-03-31	0	47.95	47.80	48.00	45.45	48.35	3,769,089	178,940,852	47.476	11.22	11.19	11.23	10.64	11.32	16,104,386	11.111	4.35%
2014-03-28	0	45.95	45.90	45.95	44.55	47.60	4,317,982	199,694,626	46.247	10.75	10.74	10.75	10.43	11.14	18,449,670	10.824	0.66%
2014-03-27	0	45.65	45.55	45.60	45.20	48.20	6,224,374	287,825,337	46.242	10.68	10.66	10.67	10.58	11.28	26,595,212	10.822	-4.90%
2014-03-26	0	48.00	47.95	48.05	47.30	49.40	3,187,001	154,390,297	48.444	11.23	11.22	11.25	11.07	11.56	13,617,268	11.338	1.37%
2014-03-25	0	47.35	47.20	47.40	46.95	48.60	2,867,692	136,836,193	47.716	11.08	11.05	11.09	10.99	11.37	12,252,939	11.168	-0.73%
2014-03-24	0	47.70	47.70	47.80	47.45	50.45	4,593,599	221,897,636	48.306	11.16	11.16	11.19	11.11	11.81	19,627,313	11.306	-3.64%
2014-03-21	0	49.50	49.35	49.70	45.50	50.15	11,739,218	565,768,887	48.195	11.59	11.55	11.63	10.65	11.74	50,158,777	11.280	3.99%
2014-03-20	0	47.60	47.50	47.55	47.50	52.50	14,816,879	738,842,362	49.865	11.14	11.12	11.13	11.12	12.29	63,308,862	11.670	-14.00%
2014-03-19	0	55.35	55.35	55.45	54.20	55.50	2,584,390	142,260,162	55.046	12.95	12.95	12.98	12.69	12.99	11,042,460	12.883	1.00%
2014-03-18	0	54.80	54.75	54.80	54.20	55.50	3,158,928	173,155,983	54.815	12.83	12.81	12.83	12.69	12.99	13,497,319	12.829	-0.99%
2014-03-17	0	55.35	55.35	55.45	52.45	55.75	5,656,480	309,509,246	54.718	12.95	12.95	12.98	12.28	13.05	24,168,741	12.806	3.46%
2014-03-14	0	53.50	53.55	53.60	51.05	53.60	5,861,007	305,112,766	52.058	12.52	12.53	12.54	11.95	12.54	25,042,634	12.184	0.38%
2014-03-13	0	53.30	53.20	53.30	52.70	55.00	3,888,897	209,155,735	53.783	12.47	12.45	12.47	12.33	12.87	16,616,296	12.587	-2.65%
2014-03-12	0	54.75	54.65	54.75	53.30	55.50	6,691,707	363,661,460	54.345	12.81	12.79	12.81	12.47	12.99	28,592,010	12.719	-0.82%
2014-03-11	0	55.20	55.10	55.20	54.50	56.95	9,059,133	504,119,507	55.648	12.92	12.90	12.92	12.76	13.33	38,707,436	13.024	1.38%
2014-03-10	0	54.45	54.35	54.40	52.95	56.15	10,719,991	586,949,876	54.753	12.74	12.72	12.73	12.39	13.14	45,803,872	12.814	-0.09%
2014-03-07	0	54.50	54.45	54.60	50.75	54.65	26,921,200	1,446,074,974	53.715	12.76	12.74	12.78	11.88	12.79	115,027,634	12.572	6.34%
2014-03-06	0	51.25	50.95	51.25	49.10	51.40	6,155,137	308,353,646	50.097	11.99	11.92	11.99	11.49	12.03	26,299,379	11.725	1.08%
2014-03-05	0	50.70	50.70	50.85	50.55	52.70	4,884,742	252,290,454	51.649	11.87	11.87	11.90	11.83	12.33	20,871,295	12.088	-1.84%
2014-03-04	0	51.65	51.60	51.65	49.90	51.95	5,637,034	286,277,674	50.785	12.09	12.08	12.09	11.68	12.16	24,085,653	11.886	0.49%
2014-03-03	0	51.40	51.35	51.40	50.40	51.95	6,718,177	344,043,408	51.211	12.03	12.02	12.03	11.80	12.16	28,705,110	11.985	0.39%
2014-02-28	0	51.20	51.05	51.20	47.50	51.80	11,268,382	566,144,906	50.242	11.98	11.95	11.98	11.12	12.12	48,147,011	11.759	8.13%
2014-02-27	0	47.35	47.10	47.35	46.90	49.50	8,414,331	406,109,622	48.264	11.08	11.02	11.08	10.98	11.59	35,952,357	11.296	-1.04%
2014-02-26	0	47.85	47.80	47.85	44.40	48.00	13,023,259	606,428,804	46.565	11.20	11.19	11.20	10.39	11.23	55,645,167	10.898	9.62%
2014-02-25	0	43.65	43.65	43.70	42.90	44.95	5,188,420	228,337,979	44.009	10.22	10.22	10.23	10.04	10.52	22,168,836	10.300	1.63%
2014-02-24	0	42.95	42.95	43.00	42.20	43.85	2,826,550	121,311,972	42.919	10.05	10.05	10.06	9.877	10.26	12,077,150	10.045	0.00%
2014-02-21	0	42.95	42.95	43.00	42.25	43.80	2,124,050	90,946,565	42.818	10.05	10.05	10.06	9.888	10.25	9,075,541	10.021	0.35%
2014-02-20	0	42.80	42.75	42.80	42.05	44.20	5,627,588	243,635,708	43.293	10.02	10.01	10.02	9.841	10.34	24,045,293	10.132	1.06%
2014-02-19	0	42.35	42.25	42.30	41.80	42.50	2,644,030	111,365,949	42.120	9.912	9.888	9.900	9.783	9.947	11,297,287	9.8578	1.19%
2014-02-18	0	41.85	41.85	41.90	41.70	43.30	4,010,563	169,620,532	42.293	9.795	9.795	9.806	9.760	10.13	17,136,144	9.8984	-3.24%
2014-02-17	0	43.25	43.25	43.30	41.45	43.55	4,669,039	199,853,856	42.804	10.12	10.12	10.13	9.701	10.19	19,949,650	10.018	3.84%
2014-02-14	0	41.65	41.55	41.60	41.40	42.40	3,131,006	130,862,230	41.796	9.748	9.724	9.736	9.689	9.923	13,378,015	9.7819	-1.19%
2014-02-13	0	42.15	42.10	42.15	40.05	43.10	13,422,036	562,081,303	41.877	9.865	9.853	9.865	9.373	10.09	57,349,043	9.8011	6.04%
2014-02-12	0	39.75	39.75	39.90	39.55	40.40	1,855,421	74,266,781	40.027	9.303	9.303	9.338	9.256	9.455	7,927,755	9.3679	-0.13%
2014-02-11	0	39.80	39.65	39.85	39.60	41.35	4,022,474	161,868,770	40.241	9.315	9.280	9.327	9.268	9.678	17,187,037	9.4181	-0.38%
2014-02-10	0	39.95	39.80	39.85	38.20	40.70	7,597,265	302,638,767	39.835	9.350	9.315	9.327	8.940	9.525	32,461,236	9.3231	4.58%
2014-02-07	0	38.20	38.20	38.25	36.75	38.50	2,988,872	112,540,341	37.653	8.940	8.940	8.952	8.601	9.011	12,770,711	8.8124	3.10%
2014-02-06	0	37.05	36.80	37.15	35.50	37.20	1,369,639	49,770,411	36.338	8.671	8.613	8.695	8.308	8.706	5,852,129	8.5047	3.20%
2014-02-05	0	35.90	35.80	35.85	35.80	36.50	1,554,674	55,939,304	35.981	8.402	8.379	8.390	8.379	8.543	6,642,738	8.4211	-0.14%
2014-02-04	0	35.95	35.90	35.95	35.60	36.30	2,796,669	100,670,006	35.996	8.414	8.402	8.414	8.332	8.496	11,949,475	8.4246	-2.84%
2014-01-30	0	37.00	36.90	37.05	36.70	37.50	1,601,322	59,327,446	37.049	8.660	8.636	8.671	8.589	8.777	6,842,053	8.6710	-1.60%
2014-01-29	0	37.60	37.55	37.60	36.85	38.40	3,426,417	129,749,032	37.867	8.800	8.788	8.800	8.624	8.987	14,640,233	8.8625	-0.13%
2014-01-28	0	37.65	37.75	37.90	34.90	38.30	4,344,448	156,464,526	36.015	8.812	8.835	8.870	8.168	8.964	18,562,753	8.4290	7.73%
2014-01-27	0	34.95	34.90	34.95	34.30	35.30	3,133,985	109,097,884	34.811	8.180	8.168	8.180	8.028	8.262	13,390,743	8.1473	-2.10%
2014-01-24	0	35.70	35.65	35.85	35.50	36.60	1,828,162	65,864,758	36.028	8.355	8.344	8.390	8.308	8.566	7,811,284	8.4320	-1.65%
2014-01-23	0	36.30	36.25	36.70	36.10	37.10	1,569,571	57,172,202	36.425	8.496	8.484	8.589	8.449	8.683	6,706,389	8.5250	-1.36%
2014-01-22	0	36.80	36.70	36.85	36.25	36.90	1,819,200	66,520,085	36.566	8.613	8.589	8.624	8.484	8.636	7,772,992	8.5578	0.27%
2014-01-21	0	36.70	36.50	36.70	36.00	36.80	1,646,574	60,057,710	36.474	8.589	8.543	8.589	8.425	8.613	7,035,404	8.5365	1.10%
2014-01-20	0	36.30	36.20	36.50	36.20	36.85	1,180,068	42,994,837	36.434	8.496	8.472	8.543	8.472	8.624	5,042,139	8.5271	-1.63%
2014-01-17	0	36.90	36.80	37.00	36.65	37.05	1,219,534	44,910,765	36.826	8.636	8.613	8.660	8.578	8.671	5,210,767	8.6188	-0.14%
2014-01-16	0	36.95	36.85	36.90	36.70	37.85	1,375,200	51,157,303	37.200	8.648	8.624	8.636	8.589	8.858	5,875,890	8.7063	-1.60%
2014-01-15	0	37.55	37.55	37.60	36.80	37.90	3,162,983	118,606,108	37.498	8.788	8.788	8.800	8.613	8.870	13,514,645	8.7761	1.76%
2014-01-14	0	36.90	36.60	36.95	35.50	37.15	3,277,254	119,494,886	36.462	8.636	8.566	8.648	8.308	8.695	14,002,896	8.5336	-0.94%
2014-01-13	0	37.25	37.20	37.25	36.95	37.90	2,389,663	89,142,104	37.303	8.718	8.706	8.718	8.648	8.870	10,210,439	8.7305	-0.53%
2014-01-10	0	37.45	37.30	37.40	37.05	37.90	1,836,247	68,859,098	37.500	8.765	8.730	8.753	8.671	8.870	7,845,830	8.7765	-0.93%
2014-01-09	0	37.80	37.80	37.95	37.05	38.20	2,978,112	112,330,178	37.719	8.847	8.847	8.882	8.671	8.940	12,724,737	8.8277	-1.05%
2014-01-08	0	38.20	38.05	38.15	37.40	38.80	3,633,912	138,610,756	38.144	8.940	8.905	8.929	8.753	9.081	15,526,808	8.9272	2.14%
2014-01-07	0	37.40	37.30	37.40	36.95	38.05	1,825,154	68,440,860	37.499	8.753	8.730	8.753	8.648	8.905	7,798,432	8.7762	-0.66%
2014-01-06	0	37.65	37.70	37.80	37.25	38.50	3,002,764	113,716,279	37.871	8.812	8.823	8.847	8.718	9.011	12,830,068	8.8633	0.53%
2014-01-03	0	37.45	37.35	37.50	36.90	37.55	1,619,845	60,286,787	37.218	8.765	8.741	8.777	8.636	8.788	6,921,197	8.7105	0.00%
2014-01-02	0	37.45	37.40	37.45	37.35	38.15	1,659,532	62,407,506	37.605	8.765	8.753	8.765	8.741	8.929	7,090,770	8.8012	-1.45%
2013-12-31	0	38.00	38.00	38.05	36.75	38.05	2,171,790	81,490,058	37.522	8.894	8.894	8.905	8.601	8.905	9,279,522	8.7817	3.97%
2013-12-30	0	36.55	36.50	36.60	36.50	37.45	1,223,279	45,018,698	36.802	8.554	8.543	8.566	8.543	8.765	5,226,769	8.6131	-0.41%
2013-12-27	0	36.70	36.55	36.65	36.60	37.20	1,775,000	65,520,425	36.913	8.589	8.554	8.578	8.566	8.706	7,584,136	8.6391	-0.68%
2013-12-24	0	36.95	36.85	36.90	36.10	37.45	1,323,174	48,953,354	36.997	8.648	8.624	8.636	8.449	8.765	5,653,595	8.6588	2.07%
2013-12-23	0	36.20	36.20	36.25	35.65	36.60	1,916,923	69,318,483	36.161	8.472	8.472	8.484	8.344	8.566	8,190,538	8.4632	0.42%
2013-12-20	0	36.05	36.00	36.05	36.00	37.20	3,525,442	128,005,853	36.309	8.437	8.425	8.437	8.425	8.706	15,063,342	8.4978	-2.30%
2013-12-19	0	36.90	36.70	37.10	36.50	38.00	4,798,750	177,481,670	36.985	8.636	8.589	8.683	8.543	8.894	20,503,873	8.6560	-2.25%
2013-12-18	0	37.75	37.70	37.75	37.60	38.75	2,251,553	85,456,283	37.954	8.835	8.823	8.835	8.800	9.069	9,620,329	8.8829	-0.66%
2013-12-17	0	38.00	38.05	38.10	37.40	39.60	3,131,654	120,261,345	38.402	8.894	8.905	8.917	8.753	9.268	13,380,784	8.9876	-2.56%
2013-12-16	0	39.00	38.85	39.00	38.45	39.30	1,573,500	61,181,162	38.882	9.128	9.092	9.128	8.999	9.198	6,723,177	9.1000	0.39%
2013-12-13	0	38.85	38.75	38.80	38.55	39.75	1,177,400	46,257,517	39.288	9.092	9.069	9.081	9.022	9.303	5,030,739	9.1950	-0.26%
2013-12-12	0	38.95	38.90	39.00	38.15	39.25	1,791,000	69,660,172	38.895	9.116	9.104	9.128	8.929	9.186	7,652,500	9.1029	1.04%
2013-12-11	0	38.55	38.35	38.40	38.35	39.75	2,750,370	107,287,548	39.008	9.022	8.975	8.987	8.975	9.303	11,751,651	9.1296	-3.38%
2013-12-10	0	39.90	39.65	39.70	39.70	40.90	1,999,477	80,284,851	40.153	9.338	9.280	9.291	9.291	9.572	8,543,271	9.3974	-1.48%
2013-12-09	0	40.50	40.35	40.50	40.35	41.15	2,224,548	90,892,783	40.859	9.479	9.444	9.479	9.444	9.631	9,504,944	9.5627	0.00%
2013-12-06	0	40.50	40.45	40.50	40.40	41.20	3,272,885	133,431,543	40.769	9.479	9.467	9.479	9.455	9.642	13,984,229	9.5416	0.37%
2013-12-05	0	40.35	40.25	40.35	38.75	40.80	6,059,854	243,130,470	40.122	9.444	9.420	9.444	9.069	9.549	25,892,258	9.3901	3.46%
2013-12-04	0	39.00	38.80	39.05	38.20	39.45	3,383,250	132,292,716	39.102	9.128	9.081	9.139	8.940	9.233	14,455,791	9.1515	1.04%
2013-12-03	0	38.60	38.50	38.65	37.95	38.90	1,945,447	74,791,203	38.444	9.034	9.011	9.046	8.882	9.104	8,312,414	8.9975	0.26%
2013-12-02	0	38.50	38.50	38.65	38.20	39.15	2,103,349	81,189,336	38.600	9.011	9.011	9.046	8.940	9.163	8,987,090	9.0340	-1.28%
2013-11-29	0	39.00	39.00	39.05	38.40	39.10	1,350,000	52,329,475	38.763	9.128	9.128	9.139	8.987	9.151	5,768,216	9.0720	0.91%
2013-11-28	0	38.65	38.55	38.70	38.60	39.45	2,000,642	77,855,729	38.915	9.046	9.022	9.057	9.034	9.233	8,548,249	9.1078	-0.51%
2013-11-27	0	38.85	38.80	38.85	38.15	39.65	4,461,372	174,483,481	39.110	9.092	9.081	9.092	8.929	9.280	19,062,340	9.1533	2.51%
2013-11-26	0	37.90	37.65	38.00	37.35	38.20	2,241,669	84,973,330	37.906	8.870	8.812	8.894	8.741	8.940	9,578,098	8.8716	0.80%
2013-11-25	0	37.60	37.55	37.60	37.50	38.50	2,281,918	86,644,514	37.970	8.800	8.788	8.800	8.777	9.011	9,750,072	8.8866	-1.31%
2013-11-22	0	38.10	38.05	38.10	38.00	39.05	4,276,334	165,200,479	38.631	8.917	8.905	8.917	8.894	9.139	18,271,718	9.0413	1.06%
2013-11-21	0	37.70	37.70	37.90	37.45	38.00	1,041,014	39,315,181	37.766	8.823	8.823	8.870	8.765	8.894	4,447,996	8.8389	-0.13%
2013-11-20	0	37.75	37.70	37.85	37.25	38.15	1,661,770	62,870,567	37.833	8.835	8.823	8.858	8.718	8.929	7,100,333	8.8546	0.80%
2013-11-19	0	37.45	37.35	37.45	37.35	38.50	1,964,500	73,981,105	37.659	8.765	8.741	8.765	8.741	9.011	8,393,823	8.8138	-2.60%
2013-11-18	0	38.45	38.45	38.50	37.50	38.50	3,336,500	127,594,547	38.242	8.999	8.999	9.011	8.777	9.011	14,256,040	8.9502	2.67%
2013-11-15	0	37.45	37.40	37.60	37.40	37.95	1,877,000	70,634,761	37.632	8.765	8.753	8.800	8.753	8.882	8,019,957	8.8074	0.67%
2013-11-14	0	37.20	37.15	37.20	36.00	37.35	2,168,487	80,246,903	37.006	8.706	8.695	8.706	8.425	8.741	9,265,409	8.6609	2.62%
2013-11-13	0	36.25	36.15	36.20	36.00	37.00	2,304,344	83,843,222	36.385	8.484	8.461	8.472	8.425	8.660	9,845,892	8.5156	-2.03%
2013-11-12	0	37.00	36.95	37.15	36.80	37.80	2,034,500	75,726,325	37.221	8.660	8.648	8.695	8.613	8.847	8,692,916	8.7113	-1.86%
2013-11-11	0	37.70	37.65	37.75	37.30	38.30	1,931,984	72,868,191	37.717	8.823	8.812	8.835	8.730	8.964	8,254,890	8.8273	1.07%
2013-11-08	0	37.30	37.20	37.45	36.80	37.50	2,765,081	102,652,498	37.125	8.730	8.706	8.765	8.613	8.777	11,814,508	8.6887	-0.53%
2013-11-07	0	37.50	37.45	37.55	37.20	38.50	4,239,627	159,530,862	37.629	8.777	8.765	8.788	8.706	9.011	18,114,878	8.8066	-3.10%
2013-11-06	0	38.70	38.55	38.60	38.60	40.40	2,588,500	101,383,125	39.167	9.057	9.022	9.034	9.034	9.455	11,060,021	9.1666	-2.27%
2013-11-05	0	39.60	39.55	39.65	37.75	39.70	3,574,678	139,063,783	38.902	9.268	9.256	9.280	8.835	9.291	15,273,716	9.1048	3.94%
2013-11-04	0	38.10	37.95	38.10	37.55	38.55	2,314,500	87,987,800	38.016	8.917	8.882	8.917	8.788	9.022	9,889,286	8.8973	-0.39%
2013-11-01	0	38.25	38.25	38.30	38.10	39.05	2,068,400	79,761,015	38.562	8.952	8.952	8.964	8.917	9.139	8,837,762	9.0250	-0.39%
2013-10-31	0	38.40	38.50	38.65	38.05	38.85	2,022,432	77,561,556	38.351	8.987	9.011	9.046	8.905	9.092	8,641,352	8.9756	-1.16%
2013-10-30	0	38.85	38.85	38.90	37.35	39.10	5,641,221	217,063,721	38.478	9.092	9.092	9.104	8.741	9.151	24,103,543	9.0055	2.51%
2013-10-29	0	37.90	37.80	37.90	36.85	39.60	5,815,065	220,303,724	37.885	8.870	8.847	8.870	8.624	9.268	24,846,336	8.8666	-3.44%
2013-10-28	0	39.25	39.20	39.30	37.80	39.75	3,418,200	132,087,270	38.642	9.186	9.174	9.198	8.847	9.303	14,605,124	9.0439	1.16%
2013-10-25	0	38.80	38.70	38.80	38.35	40.15	3,591,900	140,105,470	39.006	9.081	9.057	9.081	8.975	9.397	15,347,301	9.1290	-2.51%
2013-10-24	0	39.80	39.80	39.85	39.35	40.60	3,335,695	133,160,053	39.920	9.315	9.315	9.327	9.210	9.502	14,252,600	9.3429	-1.24%
2013-10-23	0	40.30	40.30	40.35	39.65	41.70	7,442,071	302,081,216	40.591	9.432	9.432	9.444	9.280	9.760	31,798,130	9.5000	-0.12%
2013-10-22	0	40.35	40.30	40.35	40.30	42.00	6,366,411	262,541,217	41.238	9.444	9.432	9.444	9.432	9.830	27,202,101	9.6515	-1.22%
2013-10-21	0	40.85	40.90	40.95	39.50	41.00	5,274,434	214,253,548	40.621	9.561	9.572	9.584	9.245	9.596	22,536,353	9.5070	3.81%
2013-10-18	0	39.35	39.30	39.35	37.70	40.15	5,928,986	233,242,687	39.339	9.210	9.198	9.210	8.823	9.397	25,333,092	9.2070	3.28%
2013-10-17	0	38.10	38.10	38.15	37.65	38.65	2,266,643	86,128,446	37.998	8.917	8.917	8.929	8.812	9.046	9,684,805	8.8932	-0.65%
2013-10-16	0	38.35	38.30	38.35	37.50	38.50	2,639,201	100,276,052	37.995	8.975	8.964	8.975	8.777	9.011	11,276,654	8.8924	0.13%
2013-10-15	0	38.30	38.35	38.40	38.10	39.15	2,651,124	101,945,189	38.454	8.964	8.975	8.987	8.917	9.163	11,327,598	8.9997	0.13%
2013-10-11	0	38.25	38.25	38.35	37.90	39.40	3,733,762	144,028,827	38.575	8.952	8.952	8.975	8.870	9.221	15,953,442	9.0281	-0.13%
2013-10-10	0	38.30	38.35	38.50	38.10	40.00	5,661,588	221,397,748	39.105	8.964	8.975	9.011	8.917	9.362	24,190,566	9.1522	0.39%
2013-10-09	0	38.15	38.05	38.10	36.80	38.60	4,150,338	157,157,644	37.866	8.929	8.905	8.917	8.613	9.034	17,733,369	8.8623	1.19%
2013-10-08	0	37.70	37.60	37.65	37.30	39.00	5,139,545	196,261,741	38.187	8.823	8.800	8.812	8.730	9.128	21,960,006	8.9372	-2.71%
2013-10-07	0	38.75	38.65	38.70	36.55	38.80	8,449,240	320,714,825	37.958	9.069	9.046	9.057	8.554	9.081	36,101,514	8.8837	6.02%
2013-10-04	0	36.55	36.50	36.55	35.15	36.85	4,771,900	172,956,567	36.245	8.554	8.543	8.554	8.227	8.624	20,389,149	8.4828	1.67%
2013-10-03	0	35.95	35.90	35.95	35.45	36.35	4,657,182	167,241,056	35.910	8.414	8.402	8.414	8.297	8.507	19,898,988	8.4045	0.42%
2013-10-02	0	35.80	35.80	35.90	33.85	36.15	8,685,425	303,484,907	34.942	8.379	8.379	8.402	7.922	8.461	37,110,674	8.1778	3.47%
2013-09-30	0	34.60	34.85	34.90	33.35	35.15	5,241,658	181,990,264	34.720	8.098	8.156	8.168	7.805	8.227	22,396,309	8.1259	2.22%
2013-09-27	0	33.85	33.80	33.85	33.40	34.25	1,807,278	61,160,641	33.841	7.922	7.911	7.922	7.817	8.016	7,722,052	7.9203	-0.73%
2013-09-26	0	34.10	34.10	34.15	33.60	34.45	1,778,500	60,563,325	34.053	7.981	7.981	7.993	7.864	8.063	7,599,091	7.9698	-0.44%
2013-09-25	0	34.25	34.20	34.25	33.80	34.85	2,146,500	73,495,974	34.240	8.016	8.004	8.016	7.911	8.156	9,171,464	8.0135	-1.15%
2013-09-24	0	34.65	34.55	34.70	34.30	35.25	4,748,837	164,971,950	34.739	8.110	8.086	8.121	8.028	8.250	20,290,607	8.1305	-0.57%
2013-09-23	0	34.85	34.85	34.90	33.25	35.40	6,994,587	242,836,154	34.718	8.156	8.156	8.168	7.782	8.285	29,886,142	8.1254	4.81%
2013-09-19	0	33.25	33.25	33.35	33.00	34.90	4,109,137	138,610,667	33.732	7.782	7.782	7.805	7.723	8.168	17,557,327	7.8947	-1.92%
2013-09-18	0	33.90	33.85	33.90	33.30	35.65	7,215,866	247,170,277	34.254	7.934	7.922	7.934	7.794	8.344	30,831,612	8.0168	-3.14%
2013-09-17	0	35.00	35.00	35.05	33.85	35.40	5,642,896	194,305,510	34.434	8.191	8.191	8.203	7.922	8.285	24,110,700	8.0589	0.72%
2013-09-16	0	34.75	34.65	34.70	34.30	36.20	4,830,270	170,170,608	35.230	8.133	8.110	8.121	8.028	8.472	20,638,550	8.2453	-0.43%
2013-09-13	0	34.90	34.75	34.90	34.15	35.50	4,977,774	173,631,714	34.881	8.168	8.133	8.168	7.993	8.308	21,268,798	8.1637	1.31%
2013-09-12	0	34.45	34.35	34.40	33.60	36.60	14,924,036	527,515,181	35.347	8.063	8.039	8.051	7.864	8.566	63,766,717	8.2726	0.29%
2013-09-11	0	34.35	34.30	34.40	31.65	34.50	15,402,224	515,312,298	33.457	8.039	8.028	8.051	7.407	8.074	65,809,896	7.8303	9.57%
2013-09-10	0	31.35	31.25	31.30	30.95	31.95	2,886,828	90,924,923	31.496	7.337	7.314	7.325	7.244	7.478	12,334,703	7.3715	0.80%
2013-09-09	0	31.10	31.00	31.10	30.70	32.20	5,120,056	160,220,810	31.293	7.279	7.255	7.279	7.185	7.536	21,876,734	7.3238	0.32%
2013-09-06	0	31.00	31.00	31.10	28.45	31.25	10,566,090	318,816,254	30.174	7.255	7.255	7.279	6.658	7.314	45,146,291	7.0618	8.96%
2013-09-05	0	28.45	28.45	28.50	28.45	29.30	3,334,934	96,368,066	28.897	6.658	6.658	6.670	6.658	6.857	14,249,349	6.7630	-1.39%
2013-09-04	0	28.85	28.80	28.85	28.80	29.70	3,123,235	91,265,273	29.221	6.752	6.740	6.752	6.740	6.951	13,344,811	6.8390	-3.19%
2013-09-03	0	29.80	29.80	29.85	28.15	29.90	4,921,500	144,397,475	29.340	6.974	6.974	6.986	6.588	6.998	21,028,353	6.8668	6.05%
2013-09-02	0	28.10	28.10	28.15	27.85	28.50	2,490,880	70,235,100	28.197	6.577	6.577	6.588	6.518	6.670	10,642,915	6.5992	0.90%
2013-08-30	0	27.85	27.70	27.80	27.10	28.25	4,153,120	114,758,634	27.632	6.518	6.483	6.506	6.343	6.612	17,745,255	6.4670	-1.59%
2013-08-29	0	28.30	28.25	28.30	27.60	28.40	2,181,382	61,196,081	28.054	6.623	6.612	6.623	6.460	6.647	9,320,506	6.5657	2.35%
2013-08-28	0	27.65	27.60	27.90	27.00	28.85	6,052,000	166,880,237	27.574	6.471	6.460	6.530	6.319	6.752	25,858,700	6.4535	-5.15%
2013-08-27	0	29.15	29.10	29.15	28.15	29.30	4,887,000	141,282,425	28.910	6.822	6.811	6.822	6.588	6.857	20,880,943	6.7661	2.46%
2013-08-26	0	28.45	28.45	28.75	28.25	31.20	13,931,400	412,317,347	29.596	6.658	6.658	6.729	6.612	7.302	59,525,429	6.9267	-11.78%
2013-08-23	0	32.25	32.15	32.20	31.40	32.70	5,303,992	170,096,434	32.070	7.548	7.524	7.536	7.349	7.653	22,662,647	7.5056	1.26%
2013-08-22	0	31.85	31.95	32.00	29.65	32.00	4,205,398	129,667,381	30.834	7.454	7.478	7.489	6.939	7.489	17,968,626	7.2163	4.60%
2013-08-21	0	30.45	30.25	30.55	29.70	30.55	2,054,500	61,892,650	30.125	7.127	7.080	7.150	6.951	7.150	8,778,371	7.0506	0.16%
2013-08-20	0	30.40	30.25	30.35	29.90	31.25	2,671,750	81,669,200	30.568	7.115	7.080	7.103	6.998	7.314	11,415,727	7.1541	-2.56%
2013-08-19	0	31.20	31.10	31.25	30.90	31.50	1,658,642	51,834,354	31.251	7.302	7.279	7.314	7.232	7.372	7,086,967	7.3140	0.81%
2013-08-16	0	30.95	30.80	31.15	30.10	31.55	3,081,496	95,373,473	30.950	7.244	7.208	7.290	7.045	7.384	13,166,471	7.2437	1.81%
2013-08-15	0	30.40	30.40	30.45	30.30	31.60	2,556,079	79,116,286	30.952	7.115	7.115	7.127	7.091	7.396	10,921,494	7.2441	-2.25%
2013-08-13	0	31.10	31.00	31.10	31.00	31.60	2,164,679	67,670,316	31.261	7.279	7.255	7.279	7.255	7.396	9,249,138	7.3164	-0.64%
2013-08-12	0	31.30	31.25	31.40	31.25	31.90	2,616,500	82,636,950	31.583	7.325	7.314	7.349	7.314	7.466	11,179,658	7.3917	0.00%
2013-08-09	0	31.30	31.30	31.35	30.85	31.50	2,150,315	67,051,684	31.182	7.325	7.325	7.337	7.220	7.372	9,187,765	7.2979	0.81%
2013-08-08	0	31.05	30.90	31.00	30.65	31.55	2,063,318	64,233,982	31.131	7.267	7.232	7.255	7.173	7.384	8,816,048	7.2860	0.16%
2013-08-07	0	31.00	30.95	31.00	30.90	32.00	2,906,628	91,489,214	31.476	7.255	7.244	7.255	7.232	7.489	12,419,303	7.3667	-1.90%
2013-08-06	0	31.60	31.60	31.65	29.75	31.75	4,316,284	134,693,213	31.206	7.396	7.396	7.407	6.963	7.431	18,442,415	7.3034	4.12%
2013-08-05	0	30.35	30.35	30.40	29.60	30.75	3,656,729	109,999,486	30.081	7.103	7.103	7.115	6.928	7.197	15,624,299	7.0403	-1.30%
2013-08-02	0	30.75	30.70	30.80	30.10	31.70	5,179,082	158,465,280	30.597	7.197	7.185	7.208	7.045	7.419	22,128,937	7.1610	-1.60%
2013-08-01	0	31.25	31.20	31.25	30.40	31.40	2,733,601	84,589,980	30.945	7.314	7.302	7.314	7.115	7.349	11,680,001	7.2423	2.97%
2013-07-31	0	30.35	30.30	30.55	30.25	31.60	2,422,100	74,412,812	30.722	7.103	7.091	7.150	7.080	7.396	10,349,035	7.1903	-3.19%
2013-07-30	0	31.35	31.30	31.40	31.15	31.90	1,703,600	53,544,405	31.430	7.337	7.325	7.349	7.290	7.466	7,279,062	7.3559	0.16%
2013-07-29	0	31.30	31.30	31.35	31.15	31.80	1,515,300	47,718,510	31.491	7.325	7.325	7.337	7.290	7.443	6,474,502	7.3702	-1.57%
2013-07-26	0	31.80	31.85	31.95	31.75	32.40	1,664,030	53,205,049	31.974	7.443	7.454	7.478	7.431	7.583	7,109,989	7.4831	-1.55%
2013-07-25	0	32.30	32.25	32.30	32.00	32.30	1,272,850	40,916,913	32.146	7.560	7.548	7.560	7.489	7.560	5,438,573	7.5235	0.31%
2013-07-24	0	32.20	32.05	32.30	31.70	32.50	1,852,415	59,511,458	32.126	7.536	7.501	7.560	7.419	7.606	7,914,911	7.5189	-0.31%
2013-07-23	0	32.30	32.35	32.40	30.95	32.50	3,237,300	103,816,580	32.069	7.560	7.571	7.583	7.244	7.606	13,832,183	7.5054	3.69%
2013-07-22	0	31.15	31.15	31.20	31.00	31.70	1,566,082	49,018,408	31.300	7.290	7.290	7.302	7.255	7.419	6,691,481	7.3255	0.16%
2013-07-19	0	31.10	31.10	31.15	31.00	32.20	2,874,934	90,575,115	31.505	7.279	7.279	7.290	7.255	7.536	12,283,882	7.3735	-2.35%
2013-07-18	0	31.85	31.60	31.95	31.50	32.30	2,313,100	73,600,912	31.819	7.454	7.396	7.478	7.372	7.560	9,883,305	7.4470	1.27%
2013-07-17	0	31.45	31.40	31.45	31.10	32.15	3,744,200	118,011,064	31.518	7.361	7.349	7.361	7.279	7.524	15,998,041	7.3766	-2.93%
2013-07-16	0	32.40	32.35	32.50	31.60	33.00	5,310,120	171,884,739	32.369	7.583	7.571	7.606	7.396	7.723	22,688,830	7.5757	1.41%
2013-07-15	0	31.95	31.90	32.05	29.25	32.00	6,943,000	215,037,825	30.972	7.478	7.466	7.501	6.846	7.489	29,665,723	7.2487	10.94%
2013-07-12	0	28.80	28.75	29.05	28.45	29.60	2,745,344	79,857,170	29.088	6.740	6.729	6.799	6.658	6.928	11,730,176	6.8078	0.52%
2013-07-11	0	28.65	28.60	28.65	28.35	29.45	4,278,272	123,709,906	28.916	6.705	6.694	6.705	6.635	6.893	18,279,999	6.7675	1.06%
2013-07-10	0	28.35	28.25	28.35	28.00	29.15	2,711,694	77,376,187	28.534	6.635	6.612	6.635	6.553	6.822	11,586,398	6.6782	0.18%
2013-07-09	0	28.30	28.30	28.35	27.95	29.40	2,789,393	79,895,976	28.643	6.623	6.623	6.635	6.541	6.881	11,918,387	6.7036	-2.41%
2013-07-08	0	29.00	28.90	29.05	27.15	29.70	3,950,116	113,157,825	28.647	6.787	6.764	6.799	6.354	6.951	16,877,869	6.7045	0.69%
2013-07-05	0	28.80	28.75	28.80	28.50	29.70	3,356,722	97,615,284	29.081	6.740	6.729	6.740	6.670	6.951	14,342,443	6.8060	-0.86%
2013-07-04	0	29.05	29.05	29.10	28.05	29.85	7,439,500	215,803,339	29.008	6.799	6.799	6.811	6.565	6.986	31,787,145	6.7890	4.31%
2013-07-03	0	27.85	27.85	27.95	27.00	28.80	8,927,488	248,616,867	27.848	6.518	6.518	6.541	6.319	6.740	38,144,950	6.5177	-2.28%
2013-07-02	0	28.50	28.45	28.60	27.00	28.95	12,045,141	337,470,085	28.017	6.670	6.658	6.694	6.319	6.775	51,465,911	6.5572	10.89%
2013-06-28	0	25.70	25.65	25.70	25.30	26.85	7,231,800	187,832,970	25.973	6.015	6.003	6.015	5.921	6.284	30,899,694	6.0788	0.98%
2013-06-27	0	25.45	25.30	25.35	25.20	27.70	6,307,062	166,803,399	26.447	5.956	5.921	5.933	5.898	6.483	26,948,517	6.1897	-4.14%
2013-06-26	0	26.55	26.50	26.55	24.55	26.90	10,636,378	273,978,674	25.759	6.214	6.202	6.214	5.746	6.296	45,446,614	6.0286	6.63%
2013-06-25	0	24.90	24.80	24.85	22.30	26.30	14,733,965	358,729,554	24.347	5.828	5.804	5.816	5.219	6.155	62,954,591	5.6982	-4.23%
2013-06-24	0	26.00	25.90	25.95	25.80	29.00	8,335,160	223,231,894	26.782	6.085	6.062	6.073	6.038	6.787	35,614,079	6.2681	-10.96%
2013-06-21	0	29.20	29.00	29.30	28.05	29.75	8,052,526	232,561,677	28.881	6.834	6.787	6.857	6.565	6.963	34,406,453	6.7592	-2.18%
2013-06-20	0	29.85	29.80	29.85	29.70	31.65	8,734,800	265,194,775	30.361	6.986	6.974	6.986	6.951	7.407	37,321,642	7.1057	-9.27%
2013-06-19	0	32.90	32.95	33.00	32.50	33.30	2,172,458	71,545,215	32.933	7.700	7.712	7.723	7.606	7.794	9,282,376	7.7076	-0.15%
2013-06-18	0	32.95	32.85	32.95	32.25	33.20	1,839,268	60,245,224	32.755	7.712	7.688	7.712	7.548	7.770	7,858,738	7.6660	2.97%
2013-06-17	0	32.00	32.00	32.05	30.70	33.00	2,621,803	85,103,942	32.460	7.489	7.489	7.501	7.185	7.723	11,202,316	7.5970	1.59%
2013-06-14	0	31.50	31.30	31.45	30.00	31.85	2,909,267	90,704,578	31.178	7.372	7.325	7.361	7.021	7.454	12,430,579	7.2969	5.18%
2013-06-13	0	29.95	29.85	29.90	29.35	30.80	4,103,204	122,994,178	29.975	7.010	6.986	6.998	6.869	7.208	17,531,977	7.0154	-4.62%
2013-06-11	0	31.40	31.40	31.45	30.95	32.20	2,690,535	85,093,690	31.627	7.349	7.349	7.361	7.244	7.536	11,495,991	7.4020	-0.48%
2013-06-10	0	31.55	31.50	31.65	31.20	33.25	4,402,085	140,740,742	31.971	7.384	7.372	7.407	7.302	7.782	18,809,021	7.4826	-3.37%
2013-06-07	0	32.65	32.65	32.70	32.50	34.25	3,962,654	131,346,135	33.146	7.641	7.641	7.653	7.606	8.016	16,931,441	7.7575	-2.54%
2013-06-06	0	33.50	33.45	33.60	31.70	34.00	4,679,900	155,596,800	33.248	7.840	7.829	7.864	7.419	7.957	19,996,056	7.7814	2.45%
2013-06-05	0	32.70	32.75	32.80	32.05	33.30	2,571,710	83,783,155	32.579	7.653	7.665	7.677	7.501	7.794	10,988,281	7.6248	-1.21%
2013-06-04	0	33.10	33.00	33.10	32.90	33.80	2,767,082	92,327,361	33.366	7.747	7.723	7.747	7.700	7.911	11,823,057	7.8091	0.46%
2013-06-03	0	32.95	32.85	32.90	32.85	34.25	3,387,016	113,606,766	33.542	7.712	7.688	7.700	7.688	8.016	14,471,882	7.8502	-3.51%
2013-05-31	0	34.15	34.15	34.45	34.00	35.50	2,920,794	100,687,172	34.473	7.993	7.993	8.063	7.957	8.308	12,479,831	8.0680	-2.01%
2013-05-30	0	34.85	34.85	34.90	33.65	35.60	5,546,054	191,585,410	34.544	8.156	8.156	8.168	7.875	8.332	23,696,918	8.0848	-0.29%
2013-05-29	0	34.95	34.90	34.95	34.05	36.00	13,768,751	482,849,962	35.069	8.180	8.168	8.180	7.969	8.425	58,830,470	8.2075	4.64%
2013-05-28	0	33.40	33.30	33.40	31.60	33.65	6,176,700	202,579,072	32.797	7.817	7.794	7.817	7.396	7.875	26,391,513	7.6759	5.86%
2013-05-27	0	31.55	31.50	31.55	31.30	32.30	2,593,072	82,027,854	31.633	7.384	7.372	7.384	7.325	7.560	11,079,556	7.4035	-0.79%
2013-05-24	0	31.80	31.65	31.70	30.65	32.30	4,154,485	131,052,174	31.545	7.443	7.407	7.419	7.173	7.560	17,751,088	7.3828	1.60%
2013-05-23	0	31.30	31.20	31.30	30.85	33.00	7,954,800	251,952,739	31.673	7.325	7.302	7.325	7.220	7.723	33,988,894	7.4128	-5.58%
2013-05-22	0	33.15	33.10	33.15	32.00	33.75	4,203,332	138,118,776	32.859	7.758	7.747	7.758	7.489	7.899	17,959,799	7.6904	-0.90%
2013-05-21	0	33.45	33.45	33.50	33.30	34.30	4,108,500	138,686,262	33.756	7.829	7.829	7.840	7.794	8.028	17,554,605	7.9003	-1.62%
2013-05-20	0	34.00	33.95	34.00	33.70	35.20	6,293,993	216,528,087	34.402	7.957	7.946	7.957	7.887	8.238	26,892,677	8.0516	-1.16%
2013-05-16	0	34.40	34.30	34.35	33.00	35.35	9,431,199	326,013,114	34.568	8.051	8.028	8.039	7.723	8.273	40,297,182	8.0902	3.46%
2013-05-15	0	33.25	33.20	33.35	31.50	33.95	9,332,013	309,871,327	33.205	7.782	7.770	7.805	7.372	7.946	39,873,385	7.7714	4.07%
2013-05-14	0	31.95	31.95	32.00	30.70	32.70	5,986,186	190,583,715	31.837	7.478	7.478	7.489	7.185	7.653	25,577,493	7.4512	0.31%
2013-05-13	0	31.85	31.80	31.85	31.00	32.65	6,678,911	213,721,711	31.999	7.454	7.443	7.454	7.255	7.641	28,537,336	7.4892	0.95%
2013-05-10	0	31.55	31.50	31.55	30.30	31.75	5,659,185	176,633,388	31.212	7.384	7.372	7.384	7.091	7.431	24,180,299	7.3048	1.12%
2013-05-09	0	31.20	31.15	31.30	29.60	31.60	8,597,477	265,832,263	30.920	7.302	7.290	7.325	6.928	7.396	36,734,894	7.2365	5.23%
2013-05-08	0	29.65	29.60	29.70	29.00	30.20	3,248,336	95,853,681	29.509	6.939	6.928	6.951	6.787	7.068	13,879,337	6.9062	0.00%
2013-05-07	0	29.65	29.65	29.90	29.20	30.00	4,745,910	140,676,728	29.642	6.939	6.939	6.998	6.834	7.021	20,278,100	6.9374	1.89%
2013-05-06	0	29.10	29.05	29.10	28.70	29.95	6,146,957	181,225,662	29.482	6.811	6.799	6.811	6.717	7.010	26,264,428	6.9000	2.11%
2013-05-03	0	28.50	28.40	28.45	27.50	29.05	5,104,650	145,639,638	28.531	6.670	6.647	6.658	6.436	6.799	21,810,908	6.6774	3.64%
2013-05-02	0	27.50	27.50	27.55	26.85	27.95	4,005,300	109,295,477	27.288	6.436	6.436	6.448	6.284	6.541	17,113,657	6.3864	-0.72%
2013-04-30	0	27.70	27.75	27.80	27.40	28.50	3,425,876	95,543,582	27.889	6.483	6.495	6.506	6.413	6.670	14,637,921	6.5271	-0.54%
2013-04-29	0	27.85	27.75	27.85	26.90	28.40	4,789,300	131,911,745	27.543	6.518	6.495	6.518	6.296	6.647	20,463,495	6.4462	-1.07%
2013-04-26	0	28.15	28.15	28.20	26.60	28.40	12,857,888	355,302,069	27.633	6.588	6.588	6.600	6.225	6.647	54,938,578	6.4673	12.15%
2013-04-25	0	25.10	25.10	25.15	25.05	26.55	3,475,501	89,785,701	25.834	5.874	5.874	5.886	5.863	6.214	14,849,957	6.0462	-4.38%
2013-04-24	0	26.25	26.15	26.20	25.30	26.50	4,205,780	109,785,755	26.104	6.144	6.120	6.132	5.921	6.202	17,970,258	6.1093	3.55%
2013-04-23	0	25.35	25.20	25.35	24.45	25.65	4,300,419	107,602,050	25.021	5.933	5.898	5.933	5.722	6.003	18,374,628	5.8560	-1.74%
2013-04-22	0	25.80	25.70	25.80	23.80	25.90	6,556,200	166,203,705	25.351	6.038	6.015	6.038	5.570	6.062	28,013,022	5.9331	6.61%
2013-04-19	0	24.20	24.20	24.25	22.30	24.20	5,786,500	136,148,944	23.529	5.664	5.664	5.675	5.219	5.664	24,724,284	5.5067	8.04%
2013-04-18	0	22.40	22.35	22.40	21.70	22.60	1,223,411	27,220,061	22.249	5.243	5.231	5.243	5.079	5.289	5,227,333	5.2073	1.82%
2013-04-17	0	22.00	22.00	22.05	22.00	22.85	1,618,438	36,014,333	22.253	5.149	5.149	5.161	5.149	5.348	6,915,186	5.2080	-1.57%
2013-04-16	0	22.35	22.25	22.35	21.05	23.00	3,460,644	76,631,120	22.144	5.231	5.207	5.231	4.927	5.383	14,786,477	5.1825	1.13%
2013-04-15	0	22.10	22.05	22.10	21.90	22.60	1,627,100	36,076,995	22.173	5.172	5.161	5.172	5.126	5.289	6,952,196	5.1893	-3.07%
2013-04-12	0	22.80	22.75	22.80	22.40	23.00	973,250	22,225,962	22.837	5.336	5.324	5.336	5.243	5.383	4,158,457	5.3448	0.88%
2013-04-11	0	22.60	22.55	22.65	22.55	23.55	1,268,414	29,213,743	23.032	5.289	5.278	5.301	5.278	5.512	5,419,620	5.3904	-1.53%
2013-04-10	0	22.95	22.90	22.95	22.80	23.80	2,090,600	48,383,812	23.144	5.371	5.360	5.371	5.336	5.570	8,932,617	5.4165	-0.43%
2013-04-09	0	23.05	23.05	23.10	22.35	23.55	1,871,056	43,202,331	23.090	5.395	5.395	5.406	5.231	5.512	7,994,560	5.4040	1.77%
2013-04-08	0	22.65	22.60	22.65	21.00	23.20	4,086,500	91,303,800	22.343	5.301	5.289	5.301	4.915	5.430	17,460,605	5.2291	4.62%
2013-04-05	0	21.65	21.60	21.65	21.60	22.90	5,785,450	127,336,610	22.010	5.067	5.055	5.067	5.055	5.360	24,719,798	5.1512	-7.48%
2013-04-03	0	23.40	23.30	23.35	23.30	24.70	1,759,174	42,037,122	23.896	5.477	5.453	5.465	5.453	5.781	7,516,516	5.5926	-3.70%
2013-04-02	0	24.30	24.25	24.40	23.90	25.20	1,532,280	37,554,489	24.509	5.687	5.675	5.711	5.594	5.898	6,547,054	5.7361	-1.82%
2013-03-28	0	24.75	24.75	24.90	24.40	25.00	2,714,172	66,752,874	24.594	5.793	5.793	5.828	5.711	5.851	11,596,986	5.7561	-1.59%
2013-03-27	0	25.15	25.10	25.20	24.80	25.45	2,566,500	64,452,312	25.113	5.886	5.874	5.898	5.804	5.956	10,966,020	5.8775	0.20%
2013-03-26	0	25.10	25.00	25.10	24.10	25.20	2,347,962	57,660,351	24.558	5.874	5.851	5.874	5.640	5.898	10,032,261	5.7475	1.41%
2013-03-25	0	24.75	24.70	24.75	24.30	25.60	2,867,500	71,103,000	24.796	5.793	5.781	5.793	5.687	5.991	12,252,119	5.8033	-0.80%
2013-03-22	0	24.95	24.90	24.95	23.95	25.40	2,588,234	64,364,954	24.868	5.839	5.828	5.839	5.605	5.945	11,058,884	5.8202	1.42%
2013-03-21	0	24.60	24.55	24.65	24.00	25.80	4,928,350	121,952,581	24.745	5.757	5.746	5.769	5.617	6.038	21,057,622	5.7914	-4.28%
2013-03-20	0	25.70	25.65	25.75	23.20	25.75	6,202,157	155,040,813	24.998	6.015	6.003	6.027	5.430	6.027	26,500,284	5.8505	9.13%
2013-03-19	0	23.55	23.50	23.60	23.05	24.10	2,743,888	64,962,525	23.675	5.512	5.500	5.523	5.395	5.640	11,723,955	5.5410	0.43%
2013-03-18	0	23.45	23.45	23.50	23.30	23.95	5,899,400	138,737,997	23.517	5.488	5.488	5.500	5.453	5.605	25,206,678	5.5040	-3.30%
2013-03-15	0	24.25	24.05	24.10	24.00	26.45	6,892,776	172,944,463	25.091	5.675	5.629	5.640	5.617	6.190	29,451,128	5.8723	-7.79%
2013-03-14	0	26.30	26.30	26.50	25.25	26.50	5,530,159	142,086,534	25.693	6.155	6.155	6.202	5.910	6.202	23,629,003	6.0132	-0.57%
2013-03-13	0	26.45	26.45	26.70	25.95	27.45	3,863,020	102,245,543	26.468	6.190	6.190	6.249	6.073	6.424	16,505,730	6.1945	-3.47%
2013-03-12	0	27.40	27.30	27.40	27.10	28.25	3,321,970	91,561,364	27.562	6.413	6.389	6.413	6.343	6.612	14,193,957	6.4507	-0.90%
2013-03-11	0	27.65	27.60	27.65	27.50	28.60	2,548,135	71,354,049	28.002	6.471	6.460	6.471	6.436	6.694	10,887,551	6.5537	-0.54%
2013-03-08	0	27.80	27.75	27.80	27.75	28.55	2,758,637	77,252,857	28.004	6.506	6.495	6.506	6.495	6.682	11,786,974	6.5541	-1.77%
2013-03-07	0	28.30	28.20	28.50	27.65	28.95	2,854,254	80,624,715	28.247	6.623	6.600	6.670	6.471	6.775	12,195,522	6.6110	-2.75%
2013-03-06	0	29.10	29.00	29.10	28.70	29.85	2,937,375	85,715,854	29.181	6.811	6.787	6.811	6.717	6.986	12,550,677	6.8296	0.00%
2013-03-05	0	29.10	29.05	29.10	27.90	29.25	3,019,330	87,312,432	28.918	6.811	6.799	6.811	6.530	6.846	12,900,851	6.7680	3.19%
2013-03-04	0	28.20	28.15	28.20	27.20	28.35	2,635,500	73,874,655	28.031	6.600	6.588	6.600	6.366	6.635	11,260,840	6.5603	1.26%
2013-03-01	0	27.85	27.75	27.85	26.65	28.65	4,772,664	132,342,063	27.729	6.518	6.495	6.518	6.237	6.705	20,392,414	6.4898	1.27%
2013-02-28	0	27.50	27.50	27.60	27.50	29.40	7,395,672	208,121,832	28.141	6.436	6.436	6.460	6.436	6.881	31,599,879	6.5862	-4.18%
2013-02-27	0	28.70	28.65	28.70	28.10	29.15	4,583,156	130,786,293	28.536	6.717	6.705	6.717	6.577	6.822	19,582,693	6.6787	0.88%
2013-02-26	0	28.45	28.35	28.40	28.25	29.80	4,085,900	117,926,717	28.862	6.658	6.635	6.647	6.612	6.974	17,458,041	6.7549	-3.23%
2013-02-25	0	29.40	29.30	29.45	29.30	30.55	2,685,424	79,903,441	29.754	6.881	6.857	6.893	6.857	7.150	11,474,153	6.9638	-1.67%
2013-02-22	0	29.90	29.90	29.95	29.45	31.25	3,793,994	115,205,096	30.365	6.998	6.998	7.010	6.893	7.314	16,210,799	7.1067	-0.33%
2013-02-21	0	30.00	29.95	30.00	29.15	30.60	4,010,830	119,637,009	29.828	7.021	7.010	7.021	6.822	7.162	17,137,285	6.9811	-3.23%
2013-02-20	0	31.00	30.90	31.00	29.60	31.00	4,353,222	132,638,918	30.469	7.255	7.232	7.255	6.928	7.255	18,600,242	7.1310	5.80%
2013-02-19	0	29.30	29.35	29.45	29.25	31.40	6,207,040	187,102,157	30.144	6.857	6.869	6.893	6.846	7.349	26,521,148	7.0548	-6.84%
2013-02-18	0	31.45	31.45	31.50	31.45	32.80	4,295,746	137,025,417	31.898	7.361	7.361	7.372	7.361	7.677	18,354,661	7.4654	-2.02%
2013-02-15	0	32.10	32.00	32.05	29.50	32.25	6,467,206	201,308,658	31.128	7.513	7.489	7.501	6.904	7.548	27,632,773	7.2851	7.18%
2013-02-14	0	29.95	29.95	30.00	28.60	30.10	4,113,439	121,714,319	29.589	7.010	7.010	7.021	6.694	7.045	17,575,708	6.9251	3.63%
2013-02-08	0	28.90	28.85	28.90	28.60	29.35	3,937,340	114,243,612	29.015	6.764	6.752	6.764	6.694	6.869	16,823,281	6.7908	-0.52%
2013-02-07	0	29.05	29.00	29.20	27.30	29.20	9,414,604	267,043,967	28.365	6.799	6.787	6.834	6.389	6.834	40,226,276	6.6385	6.61%
2013-02-06	0	27.25	27.10	27.40	26.05	27.45	5,464,306	147,576,514	27.007	6.378	6.343	6.413	6.097	6.424	23,347,629	6.3208	5.21%
2013-02-05	0	25.90	25.85	25.95	25.05	26.05	3,444,630	88,136,309	25.587	6.062	6.050	6.073	5.863	6.097	14,718,053	5.9883	-1.71%
2013-02-04	0	26.35	26.35	26.40	25.85	26.50	2,937,983	76,836,869	26.153	6.167	6.167	6.179	6.050	6.202	12,553,275	6.1209	1.93%
2013-02-01	0	25.85	25.75	25.85	25.50	26.00	2,237,268	57,601,589	25.746	6.050	6.027	6.050	5.968	6.085	9,559,293	6.0257	-0.39%
2013-01-31	0	25.95	26.15	26.25	25.40	26.25	2,748,100	70,840,180	25.778	6.073	6.120	6.144	5.945	6.144	11,741,952	6.0331	-0.38%
2013-01-30	0	26.05	26.00	26.05	25.70	26.35	2,164,600	56,226,912	25.976	6.097	6.085	6.097	6.015	6.167	9,248,801	6.0794	0.00%
2013-01-29	0	26.05	26.05	26.10	25.30	26.25	1,898,178	49,106,239	25.870	6.097	6.097	6.108	5.921	6.144	8,110,445	6.0547	0.58%
2013-01-28	0	25.90	25.85	25.95	25.45	26.25	1,942,250	50,011,087	25.749	6.062	6.050	6.073	5.956	6.144	8,298,754	6.0263	-0.19%
2013-01-25	0	25.95	25.90	26.05	25.70	26.60	2,691,930	70,110,574	26.045	6.073	6.062	6.097	6.015	6.225	11,501,952	6.0955	-2.26%
2013-01-24	0	26.55	26.55	26.75	26.15	26.90	2,914,500	77,240,050	26.502	6.214	6.214	6.261	6.120	6.296	12,452,938	6.2026	0.38%
2013-01-23	0	26.45	26.40	26.45	26.15	26.80	2,160,622	57,129,209	26.441	6.190	6.179	6.190	6.120	6.272	9,231,804	6.1883	-0.38%
2013-01-22	0	26.55	26.50	26.55	26.40	26.80	1,576,434	41,928,267	26.597	6.214	6.202	6.214	6.179	6.272	6,735,713	6.2248	-0.93%
2013-01-21	0	26.80	26.75	26.80	26.55	27.15	1,778,835	47,621,379	26.771	6.272	6.261	6.272	6.214	6.354	7,600,522	6.2655	0.00%
2013-01-18	0	26.80	26.75	26.80	26.00	26.80	3,945,059	104,582,283	26.510	6.272	6.261	6.272	6.085	6.272	16,856,262	6.2044	4.28%
2013-01-17	0	25.70	25.60	25.70	25.60	27.05	3,920,408	102,548,212	26.158	6.015	5.991	6.015	5.991	6.331	16,750,934	6.1219	-4.46%
2013-01-16	0	26.90	26.85	26.95	25.95	27.30	4,227,140	112,384,281	26.586	6.296	6.284	6.307	6.073	6.389	18,061,524	6.2223	0.00%
2013-01-15	0	26.90	26.85	26.90	26.05	27.50	4,895,511	131,405,477	26.842	6.296	6.284	6.296	6.097	6.436	20,917,309	6.2821	1.51%
2013-01-14	0	26.50	26.45	26.50	25.70	26.50	3,133,020	82,154,468	26.222	6.202	6.190	6.202	6.015	6.202	13,386,620	6.1371	2.51%
2013-01-11	0	25.85	25.80	25.85	25.15	26.25	4,535,950	116,724,108	25.733	6.050	6.038	6.050	5.886	6.144	19,380,993	6.0226	1.97%
2013-01-10	0	25.35	25.25	25.40	25.05	27.10	8,785,025	229,237,891	26.094	5.933	5.910	5.945	5.863	6.343	37,536,241	6.1071	-2.50%
2013-01-09	0	26.00	26.00	26.10	23.80	26.30	10,683,680	268,048,601	25.090	6.085	6.085	6.108	5.570	6.155	45,648,724	5.8720	9.24%
2013-01-08	0	23.80	23.65	23.80	23.15	24.00	4,711,797	111,448,974	23.653	5.570	5.535	5.570	5.418	5.617	20,132,344	5.5358	2.81%
2013-01-07	0	23.15	23.10	23.20	22.80	23.75	3,493,165	81,830,232	23.426	5.418	5.406	5.430	5.336	5.558	14,925,431	5.4826	1.31%
2013-01-04	0	22.85	22.85	23.00	22.60	23.10	2,409,200	54,957,245	22.811	5.348	5.348	5.383	5.289	5.406	10,293,916	5.3388	-1.72%
2013-01-03	0	23.25	23.15	23.25	22.85	23.70	2,865,826	66,404,015	23.171	5.441	5.418	5.441	5.348	5.547	12,244,966	5.4230	-0.64%
2013-01-02	0	23.40	23.30	23.35	23.10	24.05	3,769,362	88,735,797	23.541	5.477	5.453	5.465	5.406	5.629	16,105,552	5.5096	0.65%
2012-12-31	0	23.25	23.15	23.25	22.30	23.30	2,437,800	55,699,450	22.848	5.441	5.418	5.441	5.219	5.453	10,416,117	5.3474	2.42%
2012-12-28	0	22.70	22.60	22.70	21.80	22.85	5,787,057	130,432,972	22.539	5.313	5.289	5.313	5.102	5.348	24,726,664	5.2750	4.13%
2012-12-27	0	21.80	21.75	21.80	20.60	22.05	5,132,334	110,575,277	21.545	5.102	5.090	5.102	4.821	5.161	21,929,195	5.0424	4.81%
2012-12-24	0	20.80	20.80	20.85	20.00	20.85	1,487,765	30,541,752	20.529	4.868	4.868	4.880	4.681	4.880	6,356,852	4.8045	2.46%
2012-12-21	0	20.30	20.25	20.40	19.62	20.50	3,637,825	73,898,327	20.314	4.751	4.739	4.774	4.592	4.798	15,543,527	4.7543	1.81%
2012-12-20	0	19.94	19.96	19.98	19.58	19.98	1,737,764	34,392,282	19.791	4.667	4.671	4.676	4.583	4.676	7,425,036	4.6319	0.30%
2012-12-19	0	19.88	19.82	19.88	19.26	20.15	6,090,900	121,086,819	19.880	4.653	4.639	4.653	4.508	4.716	26,024,910	4.6527	2.69%
2012-12-18	0	19.36	19.24	19.38	19.10	19.42	2,692,990	51,897,735	19.271	4.531	4.503	4.536	4.470	4.545	11,506,481	4.5103	0.52%
2012-12-17	0	19.26	19.24	19.26	19.18	19.54	1,597,837	30,860,872	19.314	4.508	4.503	4.508	4.489	4.573	6,827,163	4.5203	-1.53%
2012-12-14	0	19.56	19.54	19.56	19.26	19.72	1,616,315	31,582,230	19.540	4.578	4.573	4.578	4.508	4.615	6,906,115	4.5731	0.00%
2012-12-13	0	19.56	19.48	19.60	19.34	19.86	3,520,895	69,293,391	19.681	4.578	4.559	4.587	4.526	4.648	15,043,914	4.6061	0.20%
2012-12-12	0	19.52	19.52	19.54	19.10	19.56	3,008,669	58,461,096	19.431	4.568	4.568	4.573	4.470	4.578	12,855,299	4.5476	0.62%
2012-12-11	0	19.40	19.32	19.34	19.04	19.40	3,412,981	65,747,722	19.264	4.540	4.522	4.526	4.456	4.540	14,582,824	4.5086	1.15%
2012-12-10	0	19.18	19.14	19.20	19.00	19.46	9,058,871	173,830,338	19.189	4.489	4.480	4.494	4.447	4.554	38,706,317	4.4910	-0.31%
2012-12-07	0	19.24	19.24	19.26	19.16	20.30	17,957,274	349,164,983	19.444	4.503	4.503	4.508	4.484	4.751	76,726,994	4.5507	-2.93%
2012-12-06	0	19.82	19.82	19.86	19.82	20.50	2,338,300	46,986,067	20.094	4.639	4.639	4.648	4.639	4.798	9,990,978	4.7028	-1.88%
2012-12-05	0	20.20	20.10	20.20	19.44	20.30	3,386,949	67,796,898	20.017	4.728	4.704	4.728	4.550	4.751	14,471,596	4.6848	3.48%
2012-12-04	0	19.52	19.46	19.52	19.16	19.72	3,218,520	62,711,889	19.485	4.568	4.554	4.568	4.484	4.615	13,751,940	4.5602	1.88%
2012-12-03	0	19.16	19.10	19.14	19.04	19.82	5,052,902	97,864,153	19.368	4.484	4.470	4.480	4.456	4.639	21,589,801	4.5329	-3.62%
2012-11-30	0	19.88	19.88	19.90	19.00	19.96	4,542,972	89,724,248	19.750	4.653	4.653	4.657	4.447	4.671	19,410,997	4.6223	3.43%
2012-11-29	0	19.22	19.24	19.28	18.84	19.34	1,845,427	35,435,947	19.202	4.498	4.503	4.512	4.409	4.526	7,885,053	4.4941	1.91%
2012-11-28	0	18.86	18.82	18.84	18.70	19.26	4,808,811	91,106,243	18.946	4.414	4.405	4.409	4.377	4.508	20,546,861	4.4341	-3.18%
2012-11-27	0	19.48	19.46	19.48	19.42	19.78	2,098,942	41,206,800	19.632	4.559	4.554	4.559	4.545	4.629	8,968,260	4.5947	0.41%
2012-11-26	0	19.40	19.44	19.46	19.12	19.66	2,574,400	49,866,841	19.370	4.540	4.550	4.554	4.475	4.601	10,999,775	4.5334	-0.72%
2012-11-23	0	19.54	19.48	19.54	19.40	19.90	2,570,500	50,436,670	19.621	4.573	4.559	4.573	4.540	4.657	10,983,111	4.5922	-0.20%
2012-11-22	0	19.58	19.56	19.72	19.34	19.98	3,385,870	66,428,177	19.619	4.583	4.578	4.615	4.526	4.676	14,466,986	4.5917	-0.51%
2012-11-21	0	19.68	19.68	19.72	18.46	19.88	5,595,021	107,794,270	19.266	4.606	4.606	4.615	4.320	4.653	23,906,142	4.5091	2.93%
2012-11-20	0	19.12	19.10	19.16	19.04	20.15	4,675,661	91,111,963	19.486	4.475	4.470	4.484	4.456	4.716	19,977,944	4.5606	-3.63%
2012-11-19	0	19.84	19.80	19.84	19.00	20.20	4,616,895	90,459,184	19.593	4.643	4.634	4.643	4.447	4.728	19,726,851	4.5856	2.48%
2012-11-16	0	19.36	19.34	19.36	19.10	20.45	5,668,704	112,088,500	19.773	4.531	4.526	4.531	4.470	4.786	24,220,971	4.6277	-2.32%
2012-11-15	0	19.82	19.80	19.82	19.38	20.60	3,938,308	78,888,175	20.031	4.639	4.634	4.639	4.536	4.821	16,827,417	4.6881	-1.39%
2012-11-14	0	20.10	20.00	20.05	19.38	20.30	4,619,050	91,886,993	19.893	4.704	4.681	4.693	4.536	4.751	19,736,059	4.6558	3.08%
2012-11-13	0	19.50	19.46	19.50	19.08	21.00	7,375,325	144,712,316	19.621	4.564	4.554	4.564	4.466	4.915	31,512,941	4.5922	-5.34%
2012-11-12	0	20.60	20.55	20.60	19.52	20.75	9,979,860	202,961,868	20.337	4.821	4.810	4.821	4.568	4.856	42,641,475	4.7597	5.53%
2012-11-09	0	19.52	19.52	19.54	17.80	19.62	9,150,711	172,254,880	18.824	4.568	4.568	4.573	4.166	4.592	39,098,726	4.4056	7.61%
2012-11-08	0	18.14	18.10	18.12	17.78	19.16	6,907,926	128,350,384	18.580	4.246	4.236	4.241	4.161	4.484	29,515,860	4.3485	-6.30%
2012-11-07	0	19.36	19.34	19.36	17.52	19.44	11,171,443	208,022,866	18.621	4.531	4.526	4.531	4.100	4.550	47,732,815	4.3581	10.63%
2012-11-06	0	17.50	17.48	17.50	16.56	17.66	6,254,187	108,635,695	17.370	4.096	4.091	4.096	3.876	4.133	26,722,595	4.0653	4.67%
2012-11-05	0	16.72	16.70	16.72	15.82	16.86	4,208,765	69,867,572	16.600	3.913	3.908	3.913	3.703	3.946	17,983,013	3.8852	3.47%
2012-11-02	0	16.16	16.12	16.16	15.90	16.22	4,139,568	66,571,404	16.082	3.782	3.773	3.782	3.721	3.796	17,687,351	3.7638	1.51%
2012-11-01	0	15.92	15.90	15.92	15.22	16.30	3,426,732	54,138,090	15.799	3.726	3.721	3.726	3.562	3.815	14,641,579	3.6976	4.05%
2012-10-31	0	15.30	15.30	15.32	15.00	15.38	2,227,601	34,023,298	15.274	3.581	3.581	3.586	3.511	3.600	9,517,989	3.5746	1.59%
2012-10-30	0	15.06	15.04	15.06	14.60	15.14	6,021,820	89,986,854	14.943	3.525	3.520	3.525	3.417	3.543	25,729,749	3.4974	-4.08%
2012-10-29	0	15.70	15.66	15.70	15.10	15.80	2,080,350	32,235,084	15.495	3.674	3.665	3.674	3.534	3.698	8,888,821	3.6265	3.56%
2012-10-26	0	15.16	15.14	15.16	15.00	15.50	2,966,300	45,114,062	15.209	3.548	3.543	3.548	3.511	3.628	12,674,267	3.5595	-1.43%
2012-10-25	0	15.38	15.32	15.34	15.16	15.64	3,725,673	57,344,795	15.392	3.600	3.586	3.590	3.548	3.660	15,918,880	3.6023	-0.90%
2012-10-24	0	15.52	15.52	15.54	15.32	15.72	3,437,500	53,491,370	15.561	3.632	3.632	3.637	3.586	3.679	14,687,588	3.6419	-0.51%
2012-10-22	0	15.60	15.60	15.64	15.18	15.78	3,137,600	48,928,618	15.594	3.651	3.651	3.660	3.553	3.693	13,406,189	3.6497	-0.26%
2012-10-19	0	15.64	15.62	15.64	15.40	16.30	4,714,344	74,607,193	15.826	3.660	3.656	3.660	3.604	3.815	20,143,227	3.7038	1.82%
2012-10-18	0	15.36	15.38	15.40	14.58	15.40	5,251,181	79,633,340	15.165	3.595	3.600	3.604	3.412	3.604	22,436,999	3.5492	5.06%
2012-10-17	0	14.62	14.60	14.62	14.42	14.78	2,027,561	29,678,361	14.637	3.422	3.417	3.422	3.375	3.459	8,663,267	3.4258	1.67%
2012-10-16	0	14.38	14.36	14.38	14.30	14.60	2,853,400	41,105,699	14.406	3.366	3.361	3.366	3.347	3.417	12,191,873	3.3716	-0.55%
2012-10-15	0	14.46	14.44	14.46	14.10	14.68	2,687,876	38,909,224	14.476	3.384	3.380	3.384	3.300	3.436	11,484,630	3.3879	1.12%
2012-10-12	0	14.30	14.26	14.30	14.10	14.62	3,779,680	54,262,460	14.356	3.347	3.337	3.347	3.300	3.422	16,149,638	3.3600	1.71%
2012-10-11	0	14.06	14.06	14.10	13.88	14.50	3,126,216	44,406,040	14.204	3.291	3.291	3.300	3.248	3.394	13,357,548	3.3244	0.29%
2012-10-10	0	14.02	14.00	14.04	13.20	14.20	3,995,781	55,411,662	13.868	3.281	3.277	3.286	3.089	3.323	17,072,985	3.2456	4.16%
2012-10-09	0	13.46	13.44	13.46	13.30	13.66	2,377,724	32,091,273	13.497	3.150	3.146	3.150	3.113	3.197	10,159,427	3.1588	1.82%
2012-10-08	0	13.22	13.22	13.26	13.04	13.68	3,133,116	41,430,856	13.224	3.094	3.094	3.103	3.052	3.202	13,387,030	3.0949	-2.79%
2012-10-05	0	13.60	13.60	13.66	13.38	13.76	2,235,213	30,459,817	13.627	3.183	3.183	3.197	3.131	3.220	9,550,513	3.1893	1.19%
2012-10-04	0	13.44	13.40	13.44	13.34	13.54	2,431,508	32,602,221	13.408	3.146	3.136	3.146	3.122	3.169	10,389,233	3.1381	0.15%
2012-10-03	0	13.42	13.40	13.42	13.34	13.66	1,651,107	22,254,627	13.479	3.141	3.136	3.141	3.122	3.197	7,054,772	3.1545	-0.74%
2012-09-28	0	13.52	13.50	13.52	13.30	13.68	3,056,655	41,281,601	13.505	3.164	3.160	3.164	3.113	3.202	13,060,331	3.1608	0.30%
2012-09-27	0	13.48	13.44	13.52	12.92	13.66	6,842,548	91,161,060	13.323	3.155	3.146	3.164	3.024	3.197	29,236,516	3.1181	1.66%
2012-09-26	0	13.26	13.24	13.26	13.12	14.30	13,721,350	185,387,345	13.511	3.103	3.099	3.103	3.071	3.347	58,627,937	3.1621	-9.80%
2012-09-25	0	14.70	14.68	14.70	14.36	15.32	5,415,719	79,941,501	14.761	3.440	3.436	3.440	3.361	3.586	23,140,029	3.4547	-3.67%
2012-09-24	0	15.26	15.24	15.26	15.14	15.62	1,581,600	24,229,305	15.319	3.571	3.567	3.571	3.543	3.656	6,757,786	3.5854	-2.93%
2012-09-21	0	15.72	15.62	15.70	15.40	16.00	1,600,204	25,218,825	15.760	3.679	3.656	3.674	3.604	3.745	6,837,276	3.6884	0.64%
2012-09-20	0	15.62	15.60	15.66	15.50	16.08	1,521,597	24,004,177	15.776	3.656	3.651	3.665	3.628	3.763	6,501,408	3.6922	-2.25%
2012-09-19	0	15.98	15.94	16.00	15.48	16.10	2,296,290	36,540,381	15.913	3.740	3.731	3.745	3.623	3.768	9,811,480	3.7242	2.04%
2012-09-18	0	15.66	15.64	15.66	15.58	16.08	2,905,359	45,782,604	15.758	3.665	3.660	3.665	3.646	3.763	12,413,881	3.6880	-4.04%
2012-09-17	0	16.32	16.32	16.38	16.32	16.82	3,685,594	61,001,583	16.551	3.820	3.820	3.834	3.820	3.937	15,747,632	3.8737	-1.33%
2012-09-14	0	16.54	16.54	16.56	15.94	16.76	7,064,574	115,699,282	16.377	3.871	3.871	3.876	3.731	3.923	30,185,179	3.8330	4.42%
2012-09-13	0	15.84	15.82	15.84	15.62	15.96	4,265,251	67,221,578	15.760	3.707	3.703	3.707	3.656	3.735	18,224,363	3.6886	0.25%
2012-09-12	0	15.80	15.74	15.80	15.26	15.88	5,667,026	87,947,353	15.519	3.698	3.684	3.698	3.571	3.717	24,213,801	3.6321	3.00%
2012-09-11	0	15.34	15.34	15.36	14.70	15.38	3,483,238	52,694,992	15.128	3.590	3.590	3.595	3.440	3.600	14,883,015	3.5406	1.72%
2012-09-10	0	15.08	15.06	15.08	14.94	15.50	4,544,908	69,041,407	15.191	3.529	3.525	3.529	3.497	3.628	19,419,269	3.5553	0.00%
2012-09-07	0	15.08	15.06	15.10	13.96	15.20	8,164,500	119,817,295	14.675	3.529	3.525	3.534	3.267	3.557	34,884,891	3.4346	7.71%
2012-09-06	0	14.00	13.96	14.00	13.44	14.18	2,331,631	32,324,672	13.864	3.277	3.267	3.277	3.146	3.319	9,962,483	3.2446	4.17%
2012-09-05	0	13.44	13.42	13.48	13.26	13.54	2,089,257	27,979,263	13.392	3.146	3.141	3.155	3.103	3.169	8,926,879	3.1343	-0.30%
2012-09-04	0	13.48	13.48	13.52	13.18	13.68	1,615,714	21,657,826	13.404	3.155	3.155	3.164	3.085	3.202	6,903,547	3.1372	-1.03%
2012-09-03	0	13.62	13.58	13.60	13.42	13.82	2,628,700	35,766,344	13.606	3.188	3.178	3.183	3.141	3.234	11,231,785	3.1844	0.74%
2012-08-31	0	13.52	13.50	13.52	13.36	13.72	2,478,292	33,424,858	13.487	3.164	3.160	3.164	3.127	3.211	10,589,129	3.1565	-2.03%
2012-08-30	0	13.80	13.80	13.86	13.36	14.04	4,934,000	67,876,365	13.757	3.230	3.230	3.244	3.127	3.286	21,081,763	3.2197	0.88%
2012-08-29	0	13.68	13.72	13.74	13.16	13.74	4,084,962	55,143,214	13.499	3.202	3.211	3.216	3.080	3.216	17,454,033	3.1593	2.09%
2012-08-28	0	13.40	13.42	13.44	13.00	13.50	3,404,000	45,009,890	13.223	3.136	3.141	3.146	3.043	3.160	14,544,451	3.0946	0.30%
2012-08-27	0	13.36	13.34	13.36	13.30	13.76	2,079,900	27,942,630	13.435	3.127	3.122	3.127	3.113	3.220	8,886,899	3.1442	-2.77%
2012-08-24	0	13.74	13.72	13.74	13.70	13.98	1,263,800	17,458,872	13.815	3.216	3.211	3.216	3.206	3.272	5,399,905	3.2332	-2.00%
2012-08-23	0	14.02	14.00	14.04	13.88	14.16	1,684,303	23,569,432	13.994	3.281	3.277	3.286	3.248	3.314	7,196,610	3.2751	0.72%
2012-08-22	0	13.92	13.92	13.96	13.80	14.00	1,820,575	25,239,261	13.863	3.258	3.258	3.267	3.230	3.277	7,778,867	3.2446	-0.14%
2012-08-21	0	13.94	13.92	13.94	13.82	14.06	2,575,570	35,821,563	13.908	3.263	3.258	3.263	3.234	3.291	11,004,774	3.2551	-0.29%
2012-08-20	0	13.98	13.96	13.98	13.80	14.08	1,727,400	24,124,942	13.966	3.272	3.267	3.272	3.230	3.295	7,380,753	3.2686	0.00%
2012-08-17	0	13.98	13.98	14.02	13.90	14.20	1,653,500	23,178,780	14.018	3.272	3.272	3.281	3.253	3.323	7,064,997	3.2808	0.14%
2012-08-16	0	13.96	13.96	14.02	13.84	14.24	2,183,500	30,595,680	14.012	3.267	3.267	3.281	3.239	3.333	9,329,556	3.2794	0.72%
2012-08-15	0	13.86	13.84	13.88	13.78	14.50	2,787,300	38,879,598	13.949	3.244	3.239	3.248	3.225	3.394	11,909,444	3.2646	-4.15%
2012-08-14	0	14.46	14.44	14.46	14.16	14.64	1,425,705	20,543,532	14.409	3.384	3.380	3.384	3.314	3.426	6,091,685	3.3724	0.14%
2012-08-13	0	14.44	14.44	14.46	14.36	14.72	1,348,467	19,574,984	14.516	3.380	3.380	3.384	3.361	3.445	5,761,666	3.3975	-1.50%
2012-08-10	0	14.66	14.64	14.68	14.46	14.80	1,493,057	21,763,586	14.577	3.431	3.426	3.436	3.384	3.464	6,379,464	3.4115	-1.21%
2012-08-09	0	14.84	14.80	14.82	14.50	14.92	2,512,740	37,117,396	14.772	3.473	3.464	3.468	3.394	3.492	10,736,317	3.4572	2.34%
2012-08-08	0	14.50	14.46	14.54	14.42	14.80	3,150,528	45,822,573	14.544	3.394	3.384	3.403	3.375	3.464	13,461,427	3.4040	0.42%
2012-08-07	0	14.44	14.44	14.46	13.96	14.92	5,843,400	84,877,126	14.525	3.380	3.380	3.384	3.267	3.492	24,967,404	3.3995	3.14%
2012-08-06	0	14.00	13.98	14.00	13.46	14.06	3,029,085	41,837,550	13.812	3.277	3.272	3.277	3.150	3.291	12,942,532	3.2326	6.06%
2012-08-03	0	13.20	13.20	13.22	13.14	13.40	1,755,089	23,208,831	13.224	3.089	3.089	3.094	3.075	3.136	7,499,062	3.0949	-1.49%
2012-08-02	0	13.40	13.38	13.40	13.12	13.68	3,145,252	42,364,046	13.469	3.136	3.131	3.136	3.071	3.202	13,438,884	3.1523	1.67%
2012-08-01	0	13.18	13.16	13.18	12.92	13.30	2,393,500	31,562,840	13.187	3.085	3.080	3.085	3.024	3.113	10,226,834	3.0863	-0.45%
2012-07-31	0	13.24	13.22	13.24	13.12	13.30	1,761,200	23,278,488	13.217	3.099	3.094	3.099	3.071	3.113	7,525,172	3.0934	1.22%
2012-07-30	0	13.08	13.06	13.08	12.90	13.48	1,898,151	24,968,932	13.154	3.061	3.057	3.061	3.019	3.155	8,110,330	3.0787	0.00%
2012-07-27	0	13.08	13.06	13.08	13.06	13.26	1,967,450	25,889,091	13.159	3.061	3.057	3.061	3.057	3.103	8,406,428	3.0797	0.77%
2012-07-26	0	12.98	12.94	13.00	12.86	13.22	1,912,969	25,033,850	13.086	3.038	3.028	3.043	3.010	3.094	8,173,644	3.0628	-1.67%
2012-07-25	0	13.20	13.18	13.20	13.04	13.40	796,242	10,533,481	13.229	3.089	3.085	3.089	3.052	3.136	3,402,145	3.0961	0.76%
2012-07-24	0	13.10	13.08	13.10	12.90	13.30	744,407	9,772,975	13.129	3.066	3.061	3.066	3.019	3.113	3,180,667	3.0726	-0.61%
2012-07-23	0	13.18	13.16	13.18	13.10	13.56	1,741,818	23,096,182	13.260	3.085	3.080	3.085	3.066	3.174	7,442,358	3.1033	-4.35%
2012-07-20	0	13.78	13.76	13.78	13.62	14.20	1,688,947	23,354,307	13.828	3.225	3.220	3.225	3.188	3.323	7,216,453	3.2363	0.44%
2012-07-19	0	13.72	13.72	13.74	13.06	13.98	2,541,000	34,905,130	13.737	3.211	3.211	3.216	3.057	3.272	10,857,065	3.2150	5.05%
2012-07-18	0	13.06	13.02	13.04	13.00	13.24	1,331,691	17,400,731	13.067	3.057	3.047	3.052	3.043	3.099	5,689,987	3.0581	0.31%
2012-07-17	0	13.02	13.02	13.04	12.88	13.26	2,509,406	32,824,646	13.081	3.047	3.047	3.052	3.014	3.103	10,722,072	3.0614	2.68%
2012-07-16	0	12.68	12.66	12.68	12.54	13.78	6,440,000	82,684,220	12.839	2.968	2.963	2.968	2.935	3.225	27,516,528	3.0049	-5.93%
2012-07-13	0	13.48	13.48	13.50	13.48	13.98	2,231,532	30,464,869	13.652	3.155	3.155	3.160	3.155	3.272	9,534,785	3.1951	-1.03%
2012-07-12	0	13.62	13.60	13.62	13.58	14.02	4,567,900	62,851,593	13.759	3.188	3.183	3.188	3.178	3.281	19,517,508	3.2203	-3.40%
2012-07-11	0	14.10	14.08	14.10	13.98	14.28	1,159,268	16,348,660	14.103	3.300	3.295	3.300	3.272	3.342	4,953,266	3.3006	-0.84%
2012-07-10	0	14.22	14.18	14.20	14.14	14.44	1,614,738	22,995,740	14.241	3.328	3.319	3.323	3.309	3.380	6,899,376	3.3330	-0.42%
2012-07-09	0	14.28	14.24	14.30	14.08	14.66	1,785,123	25,491,364	14.280	3.342	3.333	3.347	3.295	3.431	7,627,389	3.3421	-3.51%
2012-07-06	0	14.80	14.78	14.82	14.60	14.94	1,733,056	25,548,928	14.742	3.464	3.459	3.468	3.417	3.497	7,404,920	3.4503	0.27%
2012-07-05	0	14.76	14.74	14.76	14.24	14.78	1,821,981	26,665,529	14.635	3.454	3.450	3.454	3.333	3.459	7,784,875	3.4253	2.22%
2012-07-04	0	14.44	14.40	14.44	14.14	14.72	3,284,157	47,145,787	14.356	3.380	3.370	3.380	3.309	3.445	14,032,391	3.3598	-0.14%
2012-07-03	0	14.46	14.42	14.46	14.24	14.84	2,660,000	38,441,075	14.452	3.384	3.375	3.384	3.333	3.473	11,365,523	3.3823	-1.09%
2012-06-29	0	14.62	14.60	14.68	14.38	14.86	1,976,660	28,853,533	14.597	3.422	3.417	3.436	3.366	3.478	8,445,780	3.4163	0.41%
2012-06-28	0	14.56	14.54	14.60	14.42	14.96	1,541,084	22,566,845	14.643	3.408	3.403	3.417	3.375	3.501	6,584,671	3.4272	-1.62%
2012-06-27	0	14.80	14.76	14.80	14.44	15.08	1,147,704	17,024,229	14.833	3.464	3.454	3.464	3.380	3.529	4,903,856	3.4716	1.23%
2012-06-26	0	14.62	14.58	14.62	14.32	14.78	1,394,500	20,341,100	14.587	3.422	3.412	3.422	3.351	3.459	5,958,354	3.4139	1.53%
2012-06-25	0	14.40	14.40	14.42	14.36	15.06	2,629,952	38,337,588	14.577	3.370	3.370	3.375	3.361	3.525	11,237,135	3.4117	-4.38%
2012-06-22	0	15.06	15.02	15.04	15.00	15.16	1,757,125	26,442,977	15.049	3.525	3.515	3.520	3.511	3.548	7,507,761	3.5221	-1.18%
2012-06-21	0	15.24	15.24	15.28	15.16	15.60	2,014,022	30,819,897	15.303	3.567	3.567	3.576	3.548	3.651	8,605,418	3.5815	-1.17%
2012-06-20	0	15.42	15.40	15.44	15.30	15.70	2,948,913	45,755,390	15.516	3.609	3.604	3.614	3.581	3.674	12,599,976	3.6314	0.26%
2012-06-19	0	15.38	15.36	15.38	15.04	15.40	2,667,751	40,847,246	15.311	3.600	3.595	3.600	3.520	3.604	11,398,641	3.5835	1.45%
2012-06-18	0	15.16	15.12	15.14	15.12	15.48	3,176,067	48,513,001	15.275	3.548	3.539	3.543	3.539	3.623	13,570,549	3.5749	0.93%
2012-06-15	0	15.02	14.98	15.02	14.66	15.12	6,269,340	93,789,749	14.960	3.515	3.506	3.515	3.431	3.539	26,787,340	3.5013	-0.13%
2012-06-14	0	15.04	15.02	15.06	14.98	15.56	4,635,500	70,231,345	15.151	3.520	3.515	3.525	3.506	3.642	19,806,346	3.5459	-1.44%
2012-06-13	0	15.26	15.26	15.28	15.00	15.42	2,603,848	39,637,079	15.223	3.571	3.571	3.576	3.511	3.609	11,125,599	3.5627	1.06%
2012-06-12	0	15.10	15.12	15.14	15.02	15.26	1,979,679	29,958,028	15.133	3.534	3.539	3.543	3.515	3.571	8,458,679	3.5417	-1.18%
2012-06-11	0	15.28	15.30	15.32	15.18	15.68	3,626,256	55,509,414	15.308	3.576	3.581	3.586	3.553	3.670	15,494,096	3.5826	0.53%
2012-06-08	0	15.20	15.20	15.22	15.08	15.54	1,724,500	26,312,840	15.258	3.557	3.557	3.562	3.529	3.637	7,368,362	3.5711	-1.30%
2012-06-07	0	15.40	15.40	15.42	15.40	16.40	4,033,153	64,141,564	15.904	3.604	3.604	3.609	3.604	3.838	17,232,666	3.7221	-0.65%
2012-06-06	0	15.50	15.44	15.52	15.06	15.68	1,904,639	29,461,027	15.468	3.628	3.614	3.632	3.525	3.670	8,138,052	3.6202	3.33%
2012-06-05	0	15.00	15.00	15.02	14.90	15.36	2,281,621	34,366,765	15.062	3.511	3.511	3.515	3.487	3.595	9,748,803	3.5252	-0.13%
2012-06-04	0	15.02	15.00	15.04	14.90	15.36	3,129,500	47,144,035	15.064	3.515	3.511	3.520	3.487	3.595	13,371,580	3.5257	-4.33%
2012-06-01	0	15.70	15.62	15.70	15.44	15.82	2,227,613	34,890,920	15.663	3.674	3.656	3.674	3.614	3.703	9,518,040	3.6658	-0.51%
2012-05-31	0	15.78	15.78	15.82	15.44	16.20	5,238,259	83,646,979	15.968	3.693	3.693	3.703	3.614	3.791	22,381,786	3.7373	0.25%
2012-05-30	0	15.74	15.74	15.78	15.56	16.16	3,415,500	54,199,290	15.869	3.684	3.684	3.693	3.642	3.782	14,593,587	3.7139	-2.11%
2012-05-29	0	16.08	16.08	16.12	15.10	16.18	6,273,782	99,663,511	15.886	3.763	3.763	3.773	3.534	3.787	26,806,320	3.7179	5.51%
2012-05-28	0	15.24	15.22	15.26	14.68	16.00	12,577,500	189,919,070	15.100	3.567	3.562	3.571	3.436	3.745	53,740,549	3.5340	-5.93%
2012-05-25	0	16.20	16.18	16.20	15.06	16.38	4,351,000	68,866,925	15.828	3.791	3.787	3.791	3.525	3.834	18,590,748	3.7044	6.58%
2012-05-24	0	15.20	15.20	15.26	15.08	15.98	3,122,120	48,117,825	15.412	3.557	3.557	3.571	3.529	3.740	13,340,047	3.6070	-4.52%
2012-05-23	0	15.92	15.86	15.88	15.60	16.12	2,175,882	34,402,368	15.811	3.726	3.712	3.717	3.651	3.773	9,297,006	3.7004	-2.33%
2012-05-22	0	16.30	16.26	16.30	15.88	16.40	3,322,900	53,667,150	16.151	3.815	3.806	3.815	3.717	3.838	14,197,930	3.7799	2.64%
2012-05-21	0	15.88	15.82	15.90	15.42	16.32	2,892,081	46,124,386	15.949	3.717	3.703	3.721	3.609	3.820	12,357,147	3.7326	3.12%
2012-05-18	0	15.40	15.38	15.40	15.00	15.70	4,479,501	68,661,115	15.328	3.604	3.600	3.604	3.511	3.674	19,139,801	3.5873	-2.90%
2012-05-17	0	15.86	15.84	15.86	15.80	16.48	6,061,788	98,009,492	16.168	3.712	3.707	3.712	3.698	3.857	25,900,522	3.7841	-0.75%
2012-05-16	0	15.98	15.96	16.00	15.62	16.24	4,745,000	75,367,282	15.884	3.740	3.735	3.745	3.656	3.801	20,274,212	3.7174	-4.08%
2012-05-15	0	16.66	16.64	16.68	16.10	16.76	5,550,382	91,311,851	16.451	3.899	3.894	3.904	3.768	3.923	23,715,411	3.8503	-1.77%
2012-05-14	0	16.96	16.94	16.98	16.88	17.66	2,700,780	46,369,878	17.169	3.969	3.965	3.974	3.951	4.133	11,539,765	4.0183	-3.96%
2012-05-11	0	17.66	17.64	17.66	17.50	18.02	2,207,792	39,253,025	17.779	4.133	4.128	4.133	4.096	4.217	9,433,350	4.1611	-3.71%
2012-05-10	0	18.34	18.32	18.38	17.50	18.36	4,631,100	82,737,384	17.866	4.292	4.288	4.302	4.096	4.297	19,787,546	4.1813	-0.54%
2012-05-09	0	18.44	18.42	18.46	18.38	19.04	2,701,000	50,372,400	18.650	4.316	4.311	4.320	4.302	4.456	11,540,705	4.3648	-3.76%
2012-05-08	0	19.16	19.14	19.16	18.96	19.40	2,446,541	46,860,359	19.154	4.484	4.480	4.484	4.437	4.540	10,453,465	4.4828	0.84%
2012-05-07	0	19.00	18.98	19.00	18.96	19.68	3,267,955	62,910,668	19.251	4.447	4.442	4.447	4.437	4.606	13,963,164	4.5055	-5.00%
2012-05-04	0	20.00	20.00	20.05	19.76	20.10	2,674,963	53,401,773	19.964	4.681	4.681	4.693	4.625	4.704	11,429,456	4.6723	-0.25%
2012-05-03	0	20.05	20.00	20.05	19.88	20.35	2,570,000	51,510,710	20.043	4.693	4.681	4.693	4.653	4.763	10,980,975	4.6909	-2.20%
2012-05-02	0	20.50	20.50	20.60	20.45	20.75	1,702,034	35,024,043	20.578	4.798	4.798	4.821	4.786	4.856	7,272,371	4.8160	0.24%
2012-04-30	0	20.45	20.40	20.45	20.20	20.55	1,422,470	29,042,172	20.417	4.786	4.774	4.786	4.728	4.810	6,077,863	4.7784	1.24%
2012-04-27	0	20.20	20.20	20.25	20.00	20.35	3,079,557	62,273,305	20.222	4.728	4.728	4.739	4.681	4.763	13,158,186	4.7327	0.75%
2012-04-26	0	20.05	20.00	20.05	19.82	20.85	10,133,953	203,451,049	20.076	4.693	4.681	4.693	4.639	4.880	43,299,877	4.6987	-4.98%
2012-04-25	0	21.10	21.05	21.10	21.05	21.55	1,674,000	35,665,125	21.305	4.938	4.927	4.938	4.927	5.044	7,152,588	4.9863	0.72%
2012-04-24	0	20.95	20.90	20.95	20.45	21.55	5,410,243	113,644,359	21.005	4.903	4.891	4.903	4.786	5.044	23,116,631	4.9161	-2.10%
2012-04-23	0	21.40	21.35	21.40	21.35	22.00	2,359,036	51,076,909	21.652	5.008	4.997	5.008	4.997	5.149	10,079,578	5.0674	-1.83%
2012-04-20	0	21.80	21.75	21.80	21.60	22.10	2,999,235	65,726,366	21.914	5.102	5.090	5.102	5.055	5.172	12,814,990	5.1289	0.00%
2012-04-19	0	21.80	21.70	21.80	21.65	23.60	9,088,485	202,094,891	22.236	5.102	5.079	5.102	5.067	5.523	38,832,850	5.2042	-4.39%
2012-04-18	0	22.80	22.75	22.85	21.70	22.85	5,573,203	124,956,636	22.421	5.336	5.324	5.348	5.079	5.348	23,812,919	5.2474	5.80%
2012-04-17	0	21.55	21.50	21.55	21.25	22.40	3,310,092	71,600,675	21.631	5.044	5.032	5.044	4.973	5.243	14,143,205	5.0625	-2.49%
2012-04-16	0	22.10	22.05	22.15	21.50	22.35	2,242,777	49,411,858	22.032	5.172	5.161	5.184	5.032	5.231	9,582,832	5.1563	-0.23%
2012-04-13	0	22.15	22.15	22.20	21.75	22.30	4,718,233	104,219,768	22.089	5.184	5.184	5.196	5.090	5.219	20,159,843	5.1697	3.26%
2012-04-12	0	21.45	21.40	21.45	20.60	21.60	3,236,905	68,767,651	21.245	5.020	5.008	5.020	4.821	5.055	13,830,495	4.9722	2.88%
2012-04-11	0	20.85	20.80	20.85	20.00	21.30	6,395,150	133,306,339	20.845	4.880	4.868	4.880	4.681	4.985	27,324,895	4.8786	2.21%
2012-04-10	0	20.40	20.35	20.40	20.20	20.75	2,899,656	59,194,451	20.414	4.774	4.763	4.774	4.728	4.856	12,389,513	4.7778	-1.92%
2012-04-05	0	20.80	20.70	20.80	20.65	21.05	5,318,364	110,728,264	20.820	4.868	4.845	4.868	4.833	4.927	22,724,055	4.8727	-3.93%
2012-04-03	0	21.65	21.60	21.70	21.35	21.70	2,575,506	55,310,236	21.475	5.067	5.055	5.079	4.997	5.079	11,004,501	5.0261	2.12%
2012-04-02	0	21.20	21.10	21.20	20.80	21.95	3,607,265	76,432,387	21.188	4.962	4.938	4.962	4.868	5.137	15,412,952	4.9590	-2.30%
2012-03-30	0	21.70	21.70	21.75	20.30	21.80	6,740,000	143,255,667	21.255	5.079	5.079	5.090	4.751	5.102	28,798,354	4.9744	6.11%
2012-03-29	0	20.45	20.40	20.45	19.70	20.60	4,108,850	82,830,545	20.159	4.786	4.774	4.786	4.611	4.821	17,556,101	4.7180	2.00%
2012-03-28	0	20.05	20.00	20.10	19.80	20.30	2,637,584	52,867,652	20.044	4.693	4.681	4.704	4.634	4.751	11,269,745	4.6911	0.25%
2012-03-27	0	20.00	20.00	20.05	19.30	20.35	8,163,004	161,466,071	19.780	4.681	4.681	4.693	4.517	4.763	34,878,499	4.6294	0.30%
2012-03-26	0	19.94	19.92	19.94	18.68	20.25	14,191,874	277,001,635	19.518	4.667	4.662	4.667	4.372	4.739	60,638,370	4.5681	-4.82%
2012-03-23	0	20.95	20.90	21.00	20.55	21.40	2,624,940	54,936,574	20.929	4.903	4.891	4.915	4.810	5.008	11,215,720	4.8982	-2.33%
2012-03-22	0	21.45	21.40	21.45	20.75	21.80	3,166,709	67,865,950	21.431	5.020	5.008	5.020	4.856	5.102	13,530,565	5.0158	4.38%
2012-03-21	0	20.55	20.55	20.60	20.40	21.40	5,247,910	109,138,719	20.797	4.810	4.810	4.821	4.774	5.008	22,423,022	4.8673	-3.07%
2012-03-20	0	21.20	21.15	21.20	21.00	21.70	5,046,000	107,682,135	21.340	4.962	4.950	4.962	4.915	5.079	21,560,311	4.9945	0.71%
2012-03-19	0	21.05	21.00	21.05	21.00	22.30	6,617,487	142,834,784	21.584	4.927	4.915	4.927	4.915	5.219	28,274,886	5.0516	-5.61%
2012-03-16	0	22.30	22.20	22.25	21.90	22.45	2,622,443	58,433,912	22.282	5.219	5.196	5.207	5.126	5.254	11,205,051	5.2150	0.68%
2012-03-15	0	22.15	22.15	22.20	22.00	22.75	3,763,220	83,609,385	22.218	5.184	5.184	5.196	5.149	5.324	16,079,309	5.1998	-1.77%
2012-03-14	0	22.55	22.50	22.55	22.45	23.75	5,221,500	120,424,500	23.063	5.278	5.266	5.278	5.254	5.558	22,310,179	5.3977	0.22%
2012-03-13	0	22.50	22.45	22.50	22.40	22.80	2,153,916	48,728,847	22.623	5.266	5.254	5.266	5.243	5.336	9,203,151	5.2948	0.00%
2012-03-12	0	22.50	22.40	22.55	22.05	22.90	2,370,940	52,984,461	22.347	5.266	5.243	5.278	5.161	5.360	10,130,441	5.2302	-0.88%
2012-03-09	0	22.70	22.65	22.75	22.05	23.40	7,378,050	166,241,335	22.532	5.313	5.301	5.324	5.161	5.477	31,524,584	5.2734	-0.44%
2012-03-08	0	22.80	22.75	22.80	22.40	23.15	6,607,750	150,471,547	22.772	5.336	5.324	5.336	5.243	5.418	28,233,283	5.3296	2.93%
2012-03-07	0	22.15	22.15	22.20	20.80	22.45	10,402,771	227,082,535	21.829	5.184	5.184	5.196	4.868	5.254	44,448,469	5.1089	3.26%
2012-03-06	0	21.45	21.45	21.50	21.30	23.50	14,819,685	329,400,431	22.227	5.020	5.020	5.032	4.985	5.500	63,320,851	5.2021	-9.87%
2012-03-05	0	23.80	23.75	23.80	23.65	24.95	4,987,908	120,195,638	24.097	5.570	5.558	5.570	5.535	5.839	21,312,098	5.6398	-4.03%
2012-03-02	0	24.80	24.70	24.75	24.45	25.15	3,906,100	96,864,807	24.798	5.804	5.781	5.793	5.722	5.886	16,689,800	5.8038	0.81%
2012-03-01	0	24.60	24.45	24.50	24.45	25.50	4,462,600	111,234,832	24.926	5.757	5.722	5.734	5.722	5.968	19,067,587	5.8337	-3.53%
2012-02-29	0	25.50	25.40	25.50	25.00	26.25	8,786,000	224,144,523	25.512	5.968	5.945	5.968	5.851	6.144	37,540,407	5.9708	2.41%
2012-02-28	0	24.90	24.85	24.90	24.65	25.55	5,279,275	131,395,106	24.889	5.828	5.816	5.828	5.769	5.980	22,557,037	5.8250	-1.97%
2012-02-27	0	25.40	25.40	25.45	25.05	25.85	7,457,000	190,051,612	25.486	5.945	5.945	5.956	5.863	6.050	31,861,918	5.9649	2.63%
2012-02-24	0	24.75	24.75	24.80	24.40	25.20	3,412,998	84,515,065	24.763	5.793	5.793	5.804	5.711	5.898	14,582,897	5.7955	0.20%
2012-02-23	0	24.70	24.70	24.80	24.65	25.90	5,771,500	144,943,176	25.114	5.781	5.781	5.804	5.769	6.062	24,660,193	5.8776	-4.26%
2012-02-22	0	25.80	25.80	25.85	24.00	25.95	9,256,000	235,379,975	25.430	6.038	6.038	6.050	5.617	6.073	39,548,600	5.9517	5.74%
2012-02-21	0	24.40	24.35	24.45	24.10	25.20	4,101,400	100,191,385	24.429	5.711	5.699	5.722	5.640	5.898	17,524,269	5.7173	-1.81%
2012-02-20	0	24.85	24.80	24.85	24.75	25.60	2,901,209	72,719,194	25.065	5.816	5.804	5.816	5.793	5.991	12,396,149	5.8663	-0.20%
2012-02-17	0	24.90	24.85	24.90	24.55	25.75	5,902,412	148,643,338	25.183	5.828	5.816	5.828	5.746	6.027	25,219,548	5.8940	0.81%
2012-02-16	0	24.70	24.65	24.70	24.30	25.20	5,829,875	143,839,135	24.673	5.781	5.769	5.781	5.687	5.898	24,909,615	5.7744	-2.18%
2012-02-15	0	25.25	25.15	25.20	24.80	25.95	7,657,000	194,630,842	25.419	5.910	5.886	5.898	5.804	6.073	32,716,469	5.9490	1.00%
2012-02-14	0	25.00	24.95	25.00	24.80	26.50	7,502,300	191,111,327	25.474	5.851	5.839	5.851	5.804	6.202	32,055,474	5.9619	-4.03%
2012-02-13	0	26.05	26.00	26.05	25.15	27.00	8,386,911	218,602,097	26.065	6.097	6.085	6.097	5.886	6.319	35,835,198	6.1002	0.19%
2012-02-10	0	26.00	25.95	26.00	25.85	27.50	7,497,186	198,848,907	26.523	6.085	6.073	6.085	6.050	6.436	32,033,623	6.2075	-4.59%
2012-02-09	0	27.25	27.20	27.25	27.15	28.40	7,191,148	198,590,172	27.616	6.378	6.366	6.378	6.354	6.647	30,725,998	6.4633	-3.88%
2012-02-08	0	28.35	28.30	28.35	26.00	28.45	15,565,875	432,031,023	27.755	6.635	6.623	6.635	6.085	6.658	66,509,137	6.4958	9.46%
2012-02-07	0	25.90	25.90	25.95	24.65	26.30	7,145,906	183,398,899	25.665	6.062	6.062	6.073	5.769	6.155	30,532,690	6.0066	4.02%
2012-02-06	0	24.90	24.85	24.90	24.40	25.00	3,341,130	82,732,000	24.762	5.828	5.816	5.828	5.711	5.851	14,275,823	5.7953	1.01%
2012-02-03	0	24.65	24.60	24.70	24.00	25.10	4,367,798	106,930,848	24.482	5.769	5.757	5.781	5.617	5.874	18,662,521	5.7297	0.41%
2012-02-02	0	24.55	24.50	24.55	23.80	24.75	5,072,058	123,774,960	24.403	5.746	5.734	5.746	5.570	5.793	21,671,650	5.7114	3.81%
2012-02-01	0	23.65	23.60	23.65	23.50	24.60	5,456,082	130,669,314	23.949	5.535	5.523	5.535	5.500	5.757	23,312,490	5.6051	-2.47%
2012-01-31	0	24.25	24.20	24.25	23.60	24.25	5,961,848	142,788,694	23.950	5.675	5.664	5.675	5.523	5.675	25,473,503	5.6054	1.46%
2012-01-30	0	23.90	23.80	23.90	23.30	24.15	5,032,164	119,744,443	23.796	5.594	5.570	5.594	5.453	5.652	21,501,193	5.5692	0.63%
2012-01-27	0	23.75	23.70	23.75	22.90	23.75	3,605,468	84,514,923	23.441	5.558	5.547	5.558	5.360	5.558	15,405,274	5.4861	3.04%
2012-01-26	0	23.05	23.00	23.10	22.40	23.55	6,024,681	139,355,385	23.131	5.395	5.383	5.406	5.243	5.512	25,741,973	5.4135	2.67%
2012-01-20	0	22.45	22.40	22.45	22.35	22.80	4,389,284	98,700,888	22.487	5.254	5.243	5.254	5.231	5.336	18,754,326	5.2628	1.13%
2012-01-19	0	22.20	22.10	22.15	21.80	23.15	6,819,829	152,595,203	22.375	5.196	5.172	5.184	5.102	5.418	29,139,444	5.2367	-2.84%
2012-01-18	0	22.85	22.80	22.90	22.40	23.60	6,901,367	157,231,917	22.783	5.348	5.336	5.360	5.243	5.523	29,487,836	5.3321	-1.08%
2012-01-17	0	23.10	23.05	23.10	21.90	23.15	11,425,945	258,923,293	22.661	5.406	5.395	5.406	5.126	5.418	48,820,239	5.3036	5.96%
2012-01-16	0	21.80	21.75	21.80	20.55	22.20	10,827,568	232,895,972	21.510	5.102	5.090	5.102	4.810	5.196	46,263,522	5.0341	4.81%
2012-01-13	0	20.80	20.65	20.80	20.20	21.00	9,333,916	192,512,159	20.625	4.868	4.833	4.868	4.728	4.915	39,881,516	4.8271	2.97%
2012-01-12	0	20.20	20.20	20.30	19.50	20.50	9,551,641	191,356,504	20.034	4.728	4.728	4.751	4.564	4.798	40,811,801	4.6888	3.80%
2012-01-11	0	19.46	19.42	19.46	18.50	19.68	6,271,945	119,820,271	19.104	4.554	4.545	4.554	4.330	4.606	26,798,471	4.4712	4.29%
2012-01-10	0	18.66	18.60	18.68	18.10	18.78	4,154,390	76,845,512	18.497	4.367	4.353	4.372	4.236	4.395	17,750,682	4.3292	2.30%
2012-01-09	0	18.24	18.24	18.26	16.54	18.26	4,187,700	74,053,431	17.684	4.269	4.269	4.274	3.871	4.274	17,893,007	4.1387	6.92%
2012-01-06	0	17.06	16.98	17.08	16.82	17.50	2,347,350	40,093,850	17.080	3.993	3.974	3.997	3.937	4.096	10,029,646	3.9975	-4.16%
2012-01-05	0	17.80	17.76	17.94	17.70	18.02	1,037,158	18,509,400	17.846	4.166	4.157	4.199	4.143	4.217	4,431,520	4.1768	-0.22%
2012-01-04	0	17.84	17.82	17.88	17.64	18.36	3,884,939	69,707,790	17.943	4.175	4.171	4.185	4.128	4.297	16,599,384	4.1994	-1.55%
2012-01-03	0	18.12	18.08	18.12	16.94	18.20	3,915,141	69,618,999	17.782	4.241	4.231	4.241	3.965	4.260	16,728,430	4.1617	7.60%
2011-12-30	0	16.84	16.74	16.76	16.52	16.88	1,388,761	23,182,747	16.693	3.941	3.918	3.923	3.866	3.951	5,933,833	3.9069	0.84%
2011-12-29	0	16.70	16.70	16.78	16.18	16.88	1,755,560	29,181,660	16.622	3.908	3.908	3.927	3.787	3.951	7,501,074	3.8903	-0.60%
2011-12-28	0	16.80	16.78	16.88	16.58	17.06	1,168,580	19,591,882	16.766	3.932	3.927	3.951	3.880	3.993	4,993,054	3.9238	-2.33%
2011-12-23	0	17.20	17.12	17.22	16.90	17.34	2,514,878	43,252,765	17.199	4.026	4.007	4.030	3.955	4.058	10,745,452	4.0252	1.90%
2011-12-22	0	16.88	16.82	16.86	16.48	16.92	1,585,961	26,522,521	16.723	3.951	3.937	3.946	3.857	3.960	6,776,419	3.9139	-0.12%
2011-12-21	0	16.90	16.88	17.06	16.60	17.38	3,285,765	56,016,900	17.048	3.955	3.951	3.993	3.885	4.068	14,039,262	3.9900	0.60%
2011-12-20	0	16.80	16.68	16.84	16.40	17.08	2,561,290	43,225,464	16.876	3.932	3.904	3.941	3.838	3.997	10,943,759	3.9498	2.69%
2011-12-19	0	16.36	16.32	16.36	16.06	16.60	2,289,358	37,390,495	16.332	3.829	3.820	3.829	3.759	3.885	9,781,861	3.8224	-2.27%
2011-12-16	0	16.74	16.70	16.80	15.92	16.94	3,374,298	55,718,467	16.513	3.918	3.908	3.932	3.726	3.965	14,417,541	3.8646	3.33%
2011-12-15	0	16.20	16.16	16.20	15.86	16.64	4,185,000	67,579,510	16.148	3.791	3.782	3.791	3.712	3.894	17,881,471	3.7793	-5.26%
2011-12-14	0	17.10	17.02	17.04	16.80	17.36	1,372,800	23,594,440	17.187	4.002	3.983	3.988	3.932	4.063	5,865,635	4.0225	0.00%
2011-12-13	0	17.10	17.08	17.10	16.86	17.36	2,818,709	48,134,828	17.077	4.002	3.997	4.002	3.946	4.063	12,043,647	3.9967	-2.06%
2011-12-12	0	17.46	17.46	17.50	17.34	18.30	2,541,799	45,580,752	17.932	4.086	4.086	4.096	4.058	4.283	10,860,479	4.1969	-1.69%
2011-12-09	0	17.76	17.78	17.80	17.50	18.20	1,975,173	35,112,437	17.777	4.157	4.161	4.166	4.096	4.260	8,439,426	4.1605	-0.56%
2011-12-08	0	17.86	17.84	17.86	17.82	18.32	2,628,090	47,296,950	17.997	4.180	4.175	4.180	4.171	4.288	11,229,179	4.2120	-3.04%
2011-12-07	0	18.42	18.34	18.48	18.06	18.70	2,242,100	41,258,221	18.402	4.311	4.292	4.325	4.227	4.377	9,579,939	4.3067	1.77%
2011-12-06	0	18.10	18.10	18.12	18.10	18.74	2,047,500	37,462,030	18.296	4.236	4.236	4.241	4.236	4.386	8,748,461	4.2821	-4.03%
2011-12-05	0	18.86	18.84	18.88	18.64	19.00	2,031,009	38,263,759	18.840	4.414	4.409	4.419	4.363	4.447	8,677,999	4.4093	-0.63%
2011-12-02	0	18.98	18.94	18.96	18.82	19.30	2,408,384	45,773,624	19.006	4.442	4.433	4.437	4.405	4.517	10,290,430	4.4482	-1.04%
2011-12-01	0	19.18	19.16	19.18	18.80	19.78	9,676,030	186,857,646	19.311	4.489	4.484	4.489	4.400	4.629	41,343,285	4.5197	5.97%
2011-11-30	0	18.10	18.10	18.14	17.82	18.46	3,432,513	62,233,047	18.130	4.236	4.236	4.246	4.171	4.320	14,666,280	4.2433	-3.31%
2011-11-29	0	18.72	18.72	18.76	18.04	19.20	3,901,000	73,032,890	18.722	4.381	4.381	4.391	4.222	4.494	16,668,009	4.3816	2.07%
2011-11-28	0	18.34	18.32	18.36	18.10	18.66	2,628,070	48,366,555	18.404	4.292	4.288	4.297	4.236	4.367	11,229,094	4.3073	2.92%
2011-11-25	0	17.82	17.80	17.84	17.62	18.70	3,678,001	66,314,107	18.030	4.171	4.166	4.175	4.124	4.377	15,715,189	4.2197	-4.50%
2011-11-24	0	18.66	18.64	18.68	17.18	19.24	7,594,112	139,922,843	18.425	4.367	4.363	4.372	4.021	4.503	32,447,764	4.3122	8.11%
2011-11-23	0	17.26	17.24	17.26	17.18	18.28	4,552,664	80,457,835	17.673	4.040	4.035	4.040	4.021	4.278	19,452,408	4.1361	-6.50%
2011-11-22	0	18.46	18.40	18.46	17.60	18.78	4,624,834	84,030,193	18.169	4.320	4.306	4.320	4.119	4.395	19,760,773	4.2524	-0.11%
2011-11-21	0	18.48	18.50	18.54	18.12	19.00	5,724,872	106,414,687	18.588	4.325	4.330	4.339	4.241	4.447	24,460,963	4.3504	-3.14%
2011-11-18	0	19.08	19.08	19.10	18.80	19.64	3,919,175	74,963,720	19.127	4.466	4.466	4.470	4.400	4.597	16,745,666	4.4766	-2.85%
2011-11-17	0	19.64	19.68	19.70	19.38	20.45	6,192,500	123,192,820	19.894	4.597	4.606	4.611	4.536	4.786	26,459,022	4.6560	-1.01%
2011-11-16	0	19.84	19.86	19.88	19.16	20.95	13,471,784	267,616,583	19.865	4.643	4.648	4.653	4.484	4.903	57,561,603	4.6492	-3.22%
2011-11-15	0	20.50	20.50	20.55	19.90	22.20	17,745,901	369,308,406	20.811	4.798	4.798	4.810	4.657	5.196	75,823,849	4.8706	-1.68%
2011-11-14	0	20.85	20.80	20.85	17.36	21.00	18,662,498	364,069,778	19.508	4.880	4.868	4.880	4.063	4.915	79,740,241	4.5657	26.06%
2011-11-11	0	16.54	16.52	16.54	16.34	17.66	5,237,359	88,904,117	16.975	3.871	3.866	3.871	3.824	4.133	22,377,941	3.9728	-3.61%
2011-11-10	0	17.16	17.14	17.16	17.10	18.00	6,858,400	120,202,864	17.526	4.016	4.011	4.016	4.002	4.213	29,304,248	4.1019	-8.63%
2011-11-09	0	18.78	18.74	18.78	18.22	19.40	4,146,507	78,361,244	18.898	4.395	4.386	4.395	4.264	4.540	17,717,000	4.4229	0.75%
2011-11-08	0	18.64	18.84	18.86	18.60	20.00	4,845,974	93,661,025	19.328	4.363	4.409	4.414	4.353	4.681	20,705,649	4.5235	-2.82%
2011-11-07	0	19.18	19.16	19.24	18.50	19.82	3,865,300	74,425,138	19.255	4.489	4.484	4.503	4.330	4.639	16,515,472	4.5064	1.16%
2011-11-04	0	18.96	18.94	18.96	18.70	20.20	6,483,486	125,774,899	19.399	4.437	4.433	4.437	4.377	4.728	27,702,333	4.5402	0.64%
2011-11-03	0	18.84	18.84	18.96	18.30	19.96	7,507,836	143,121,136	19.063	4.409	4.409	4.437	4.283	4.671	32,079,128	4.4615	-1.36%
2011-11-02	0	19.10	19.10	19.18	18.30	19.86	11,730,300	223,208,074	19.028	4.470	4.470	4.489	4.283	4.648	50,120,673	4.4534	-4.98%
2011-11-01	0	20.10	20.15	20.20	18.14	21.00	15,255,565	304,256,775	19.944	4.704	4.716	4.728	4.246	4.915	65,183,259	4.6677	5.24%
2011-10-31	0	19.10	19.04	19.12	17.64	19.32	12,175,289	224,587,538	18.446	4.470	4.456	4.475	4.128	4.522	52,022,001	4.3172	8.65%
2011-10-28	0	17.58	17.52	17.58	17.30	18.56	8,555,020	152,757,569	17.856	4.114	4.100	4.114	4.049	4.344	36,553,486	4.1790	-1.35%
2011-10-27	0	17.82	17.80	17.82	15.46	18.14	15,304,706	265,751,015	17.364	4.171	4.166	4.171	3.618	4.246	65,393,226	4.0639	15.27%
2011-10-26	0	15.46	15.40	15.50	15.02	15.52	3,977,282	60,902,810	15.313	3.618	3.604	3.628	3.515	3.632	16,993,943	3.5838	0.65%
2011-10-25	0	15.36	15.34	15.36	15.00	15.48	3,755,330	57,472,575	15.304	3.595	3.590	3.595	3.511	3.623	16,045,597	3.5818	3.09%
2011-10-24	0	14.90	14.88	14.90	14.14	15.30	4,331,264	64,269,230	14.838	3.487	3.483	3.487	3.309	3.581	18,506,421	3.4728	7.04%
2011-10-21	0	13.92	13.88	13.94	13.72	14.20	1,411,021	19,625,822	13.909	3.258	3.248	3.263	3.211	3.323	6,028,944	3.2553	0.72%
2011-10-20	0	13.82	13.74	13.84	13.58	14.58	2,087,000	28,919,213	13.857	3.234	3.216	3.239	3.178	3.412	8,917,235	3.2431	-4.43%
2011-10-19	0	14.46	14.38	14.44	13.94	14.76	2,444,000	35,084,955	14.356	3.384	3.366	3.380	3.263	3.454	10,442,608	3.3598	5.55%
2011-10-18	0	13.70	13.72	13.74	13.62	14.38	2,584,075	36,105,213	13.972	3.206	3.211	3.216	3.188	3.366	11,041,114	3.2701	-7.68%
2011-10-17	0	14.84	14.80	14.84	14.70	15.42	3,062,912	45,829,533	14.963	3.473	3.464	3.473	3.440	3.609	13,087,066	3.5019	0.68%
2011-10-14	0	14.74	14.72	14.76	14.00	15.70	5,168,673	76,403,910	14.782	3.450	3.445	3.454	3.277	3.674	22,084,462	3.4596	-1.60%
2011-10-13	0	14.98	14.94	14.98	13.30	15.24	9,173,372	135,290,849	14.748	3.506	3.497	3.506	3.113	3.567	39,195,551	3.4517	13.48%
2011-10-12	0	13.20	13.20	13.24	12.20	13.26	4,205,941	54,496,664	12.957	3.089	3.089	3.099	2.855	3.103	17,970,946	3.0325	4.76%
2011-10-11	0	12.60	12.56	12.58	12.26	13.50	4,499,583	57,436,316	12.765	2.949	2.940	2.944	2.869	3.160	19,225,606	2.9875	-0.16%
2011-10-10	0	12.62	12.62	12.66	12.34	12.72	1,775,272	22,286,844	12.554	2.954	2.954	2.963	2.888	2.977	7,585,298	2.9382	1.45%
2011-10-07	0	12.44	12.42	12.50	12.22	12.78	4,480,244	56,013,355	12.502	2.911	2.907	2.926	2.860	2.991	19,142,975	2.9261	2.47%
2011-10-06	0	12.14	12.14	12.16	12.04	12.68	3,782,601	46,518,914	12.298	2.841	2.841	2.846	2.818	2.968	16,162,119	2.8783	0.33%
2011-10-04	0	12.10	12.08	12.10	12.00	13.00	4,180,116	52,063,857	12.455	2.832	2.827	2.832	2.808	3.043	17,860,603	2.9150	-7.21%
2011-10-03	0	13.04	13.00	13.06	12.32	13.38	3,491,692	45,031,767	12.897	3.052	3.043	3.057	2.883	3.131	14,919,137	3.0184	-1.06%
2011-09-30	0	13.18	13.08	13.18	12.90	14.00	4,269,145	57,195,990	13.398	3.085	3.061	3.085	3.019	3.277	18,241,001	3.1356	-1.35%
2011-09-28	0	13.36	13.30	13.36	13.02	14.52	4,953,802	67,878,446	13.702	3.127	3.113	3.127	3.047	3.398	21,166,372	3.2069	2.61%
2011-09-27	0	13.02	13.06	13.08	11.90	13.06	7,503,344	94,157,326	12.549	3.047	3.057	3.061	2.785	3.057	32,059,934	2.9369	18.36%
2011-09-26	0	11.00	10.96	11.00	10.92	12.60	5,350,639	61,241,585	11.446	2.574	2.565	2.574	2.556	2.949	22,861,958	2.6788	-10.86%
2011-09-23	0	12.34	12.34	12.36	11.68	12.48	5,336,392	64,983,787	12.177	2.888	2.888	2.893	2.734	2.921	22,801,084	2.8500	-1.59%
2011-09-22	0	12.54	12.58	12.62	12.48	13.66	6,809,834	88,648,542	13.018	2.935	2.944	2.954	2.921	3.197	29,096,738	3.0467	-10.81%
2011-09-21	0	14.06	14.04	14.08	13.80	14.46	2,356,318	33,306,381	14.135	3.291	3.286	3.295	3.230	3.384	10,067,964	3.3082	0.14%
2011-09-20	0	14.04	14.06	14.12	13.74	14.44	2,612,204	36,768,723	14.076	3.286	3.291	3.305	3.216	3.380	11,161,302	3.2943	0.29%
2011-09-19	0	14.00	13.98	14.00	13.80	14.22	4,744,333	66,296,020	13.974	3.277	3.272	3.277	3.230	3.328	20,271,362	3.2704	0.14%
2011-09-16	0	13.98	13.92	13.96	13.02	14.32	6,561,922	90,818,348	13.840	3.272	3.258	3.267	3.047	3.351	28,037,471	3.2392	-3.45%
2011-09-15	0	14.48	14.46	14.48	14.08	14.92	3,115,359	44,903,436	14.414	3.389	3.384	3.389	3.295	3.492	13,311,159	3.3734	0.56%
2011-09-14	0	14.40	14.40	14.42	14.38	14.98	5,488,108	80,033,874	14.583	3.370	3.370	3.375	3.366	3.506	23,449,329	3.4131	-3.87%
2011-09-12	0	14.98	14.98	15.02	14.96	15.50	2,961,550	44,722,550	15.101	3.506	3.506	3.515	3.501	3.628	12,653,971	3.5343	-4.95%
2011-09-09	0	15.76	15.76	15.80	15.18	15.92	2,288,550	35,681,653	15.591	3.688	3.688	3.698	3.553	3.726	9,778,409	3.6490	1.29%
2011-09-08	0	15.56	15.54	15.58	15.32	15.70	1,848,616	28,614,671	15.479	3.642	3.637	3.646	3.586	3.674	7,898,679	3.6227	-1.14%
2011-09-07	0	15.74	15.70	15.74	15.00	15.76	3,948,848	61,254,474	15.512	3.684	3.674	3.684	3.511	3.688	16,872,452	3.6304	4.10%
2011-09-06	0	15.12	15.10	15.12	14.62	15.44	3,715,478	55,874,447	15.038	3.539	3.534	3.539	3.422	3.614	15,875,319	3.5196	-1.82%
2011-09-05	0	15.40	15.36	15.42	15.30	15.52	3,024,142	46,541,805	15.390	3.604	3.595	3.609	3.581	3.632	12,921,411	3.6019	-1.79%
2011-09-02	0	15.68	15.62	15.72	15.50	15.90	2,920,235	45,691,625	15.647	3.670	3.656	3.679	3.628	3.721	12,477,442	3.6619	-0.13%
2011-09-01	0	15.70	15.68	15.74	15.62	16.72	4,997,277	80,245,925	16.058	3.674	3.670	3.684	3.656	3.913	21,352,130	3.7582	-3.44%
2011-08-31	0	16.26	16.26	16.28	15.50	16.34	5,516,129	88,250,600	15.999	3.806	3.806	3.810	3.628	3.824	23,569,056	3.7443	5.17%
2011-08-30	0	15.46	15.46	15.48	15.24	15.90	3,578,318	55,738,207	15.577	3.618	3.618	3.623	3.567	3.721	15,289,268	3.6456	-0.90%
2011-08-29	0	15.60	15.56	15.62	15.16	16.24	3,734,350	58,188,055	15.582	3.651	3.642	3.656	3.548	3.801	15,955,955	3.6468	-2.38%
2011-08-26	0	15.98	15.98	16.00	15.50	16.46	8,118,206	130,135,005	16.030	3.740	3.740	3.745	3.628	3.852	34,687,088	3.7517	3.77%
2011-08-25	0	15.40	15.42	15.44	15.10	15.48	5,729,554	87,860,393	15.335	3.604	3.609	3.614	3.534	3.623	24,480,968	3.5889	3.77%
2011-08-24	0	14.84	14.82	14.84	14.62	15.80	17,641,097	265,768,029	15.065	3.473	3.468	3.473	3.422	3.698	75,376,047	3.5259	-8.28%
2011-08-23	0	16.18	16.16	16.18	16.08	18.56	14,749,439	244,292,803	16.563	3.787	3.782	3.787	3.763	4.344	63,020,708	3.8764	-14.30%
2011-08-22	0	18.88	18.88	18.90	18.60	20.80	4,750,036	91,856,120	19.338	4.419	4.419	4.423	4.353	4.868	20,295,730	4.5259	-5.51%
2011-08-19	0	19.98	19.94	19.98	19.80	20.50	5,675,234	114,446,122	20.166	4.676	4.667	4.676	4.634	4.798	24,248,872	4.7196	-3.94%
2011-08-18	0	20.80	20.85	20.90	20.45	21.70	4,215,425	88,593,816	21.017	4.868	4.880	4.891	4.786	5.079	18,011,469	4.9187	-4.15%
2011-08-17	0	21.70	21.60	21.65	21.50	22.20	2,656,943	58,012,353	21.834	5.079	5.055	5.067	5.032	5.196	11,352,461	5.1101	0.00%
2011-08-16	0	21.70	21.70	21.75	21.55	22.45	2,710,669	59,600,725	21.987	5.079	5.079	5.090	5.044	5.254	11,582,019	5.1460	-2.25%
2011-08-15	0	22.20	22.15	22.20	22.05	22.70	2,207,505	49,321,787	22.343	5.196	5.184	5.196	5.161	5.313	9,432,123	5.2291	1.83%
2011-08-12	0	21.80	21.70	21.80	21.65	22.55	3,411,999	75,321,372	22.075	5.102	5.079	5.102	5.067	5.278	14,578,628	5.1666	-1.13%
2011-08-11	0	22.05	22.00	22.05	21.30	22.45	4,562,539	100,113,507	21.942	5.161	5.149	5.161	4.985	5.254	19,494,602	5.1354	0.68%
2011-08-10	0	21.90	21.85	21.95	21.10	23.15	7,953,172	174,361,231	21.923	5.126	5.114	5.137	4.938	5.418	33,981,938	5.1310	-0.68%
2011-08-09	0	22.05	21.95	22.00	19.60	23.70	10,845,125	232,135,974	21.405	5.161	5.137	5.149	4.587	5.547	46,338,539	5.0096	0.23%
2011-08-08	0	22.00	21.95	22.00	20.35	22.80	10,858,931	234,935,160	21.635	5.149	5.137	5.149	4.763	5.336	46,397,528	5.0635	-5.58%
2011-08-05	0	23.30	23.25	23.35	22.60	23.60	6,923,111	160,115,424	23.128	5.453	5.441	5.465	5.289	5.523	29,580,742	5.4128	-4.90%
2011-08-04	0	24.50	24.40	24.50	24.25	25.20	2,138,000	52,743,550	24.670	5.734	5.711	5.734	5.675	5.898	9,135,146	5.7737	0.20%
2011-08-03	0	24.45	24.45	24.55	24.20	26.00	5,898,487	148,010,603	25.093	5.722	5.722	5.746	5.664	6.085	25,202,777	5.8728	-6.14%
2011-08-02	0	26.05	26.05	26.10	25.70	27.15	6,126,556	162,007,584	26.444	6.097	6.097	6.108	6.015	6.354	26,177,260	6.1889	-2.07%
2011-08-01	0	26.60	26.70	26.75	25.95	26.95	4,839,272	128,076,046	26.466	6.225	6.249	6.261	6.073	6.307	20,677,013	6.1941	3.30%
2011-07-29	0	25.75	25.70	25.80	25.40	26.50	6,512,997	168,950,875	25.941	6.027	6.015	6.038	5.945	6.202	27,828,426	6.0712	0.19%
2011-07-28	0	25.70	25.70	25.75	24.00	25.80	5,035,940	126,400,304	25.100	6.015	6.015	6.027	5.617	6.038	21,517,327	5.8743	3.42%
2011-07-27	0	24.85	24.80	24.85	23.55	25.00	2,485,102	60,953,421	24.528	5.816	5.804	5.816	5.512	5.851	10,618,227	5.7405	2.26%
2011-07-26	0	24.30	24.25	24.30	23.10	24.35	1,673,066	40,280,354	24.076	5.687	5.675	5.687	5.406	5.699	7,148,598	5.6347	2.75%
2011-07-25	0	23.65	23.65	23.80	23.50	24.50	2,421,186	57,892,943	23.911	5.535	5.535	5.570	5.500	5.734	10,345,129	5.5962	-4.06%
2011-07-22	0	24.65	24.60	24.65	23.60	24.65	2,859,000	69,508,587	24.312	5.769	5.757	5.769	5.523	5.769	12,215,800	5.6901	5.57%
2011-07-21	0	23.35	23.30	23.40	23.05	24.35	2,797,450	65,468,315	23.403	5.465	5.453	5.477	5.395	5.699	11,952,812	5.4772	-3.11%
2011-07-20	0	24.10	24.05	24.10	23.55	24.65	4,001,775	96,309,043	24.067	5.640	5.629	5.640	5.512	5.769	17,098,596	5.6326	3.66%
2011-07-19	0	23.25	23.25	23.30	22.35	23.40	3,807,354	87,518,782	22.987	5.441	5.441	5.453	5.231	5.477	16,267,883	5.3799	3.56%
2011-07-18	0	22.45	22.45	22.50	22.00	23.05	2,746,275	62,086,883	22.608	5.254	5.254	5.266	5.149	5.395	11,734,154	5.2911	0.67%
2011-07-15	0	22.30	22.25	22.30	22.15	22.85	2,597,500	58,265,325	22.431	5.219	5.207	5.219	5.184	5.348	11,098,476	5.2498	-3.04%
2011-07-14	0	23.00	22.90	23.00	22.45	23.50	4,723,657	107,924,743	22.848	5.383	5.360	5.383	5.254	5.500	20,183,019	5.3473	-2.95%
2011-07-13	0	23.70	23.60	23.70	21.45	23.75	7,879,892	177,043,606	22.468	5.547	5.523	5.547	5.020	5.558	33,668,831	5.2584	3.04%
2011-07-12	0	23.00	23.00	23.05	23.00	24.00	6,983,770	162,447,438	23.261	5.383	5.383	5.395	5.383	5.617	29,839,923	5.4440	-6.12%
2011-07-11	0	24.50	24.40	24.45	24.40	25.75	5,257,956	130,918,844	24.899	5.734	5.711	5.722	5.711	6.027	22,465,946	5.8274	-3.54%
2011-07-08	0	25.40	25.40	25.55	25.20	27.00	4,525,078	117,903,585	26.056	5.945	5.945	5.980	5.898	6.319	19,334,540	6.0981	-2.68%
2011-07-07	0	26.10	26.15	26.20	25.50	27.25	6,939,090	183,041,800	26.378	6.108	6.120	6.132	5.968	6.378	29,649,017	6.1736	0.19%
2011-07-06	0	26.05	26.00	26.05	26.00	27.25	7,628,652	201,960,368	26.474	6.097	6.085	6.097	6.085	6.378	32,595,345	6.1960	-3.16%
2011-07-05	0	26.90	26.95	27.00	26.75	28.70	10,646,249	294,852,407	27.695	6.296	6.307	6.319	6.261	6.717	45,488,791	6.4819	-2.89%
2011-07-04	0	27.70	27.65	27.70	26.20	28.00	16,757,997	457,416,752	27.295	6.483	6.471	6.483	6.132	6.553	71,602,779	6.3883	10.14%
2011-06-30	0	25.15	25.10	25.15	23.45	25.30	12,485,306	309,977,269	24.827	5.886	5.874	5.886	5.488	5.921	53,346,627	5.8106	5.67%
2011-06-29	0	23.80	23.85	23.90	23.30	24.45	9,855,471	233,353,988	23.678	5.570	5.582	5.594	5.453	5.722	42,109,992	5.5415	-4.99%
2011-06-28	0	25.05	25.00	25.05	24.20	25.90	7,891,750	195,572,666	24.782	5.863	5.851	5.863	5.664	6.062	33,719,497	5.8000	-1.18%
2011-06-27	0	25.35	25.40	25.45	24.00	25.50	8,566,335	211,842,138	24.730	5.933	5.945	5.956	5.617	5.968	36,601,832	5.7877	5.41%
2011-06-24	0	24.05	24.00	24.10	22.75	24.55	9,322,010	223,725,518	24.000	5.629	5.617	5.640	5.324	5.746	39,830,645	5.6169	5.02%
2011-06-23	0	22.90	22.90	22.95	21.55	23.10	6,567,737	146,638,447	22.327	5.360	5.360	5.371	5.044	5.406	28,062,317	5.2255	5.77%
2011-06-22	0	21.65	21.65	21.70	21.45	22.35	2,910,080	63,367,586	21.775	5.067	5.067	5.079	5.020	5.231	12,434,053	5.0963	-0.23%
2011-06-21	0	21.70	21.60	21.65	21.40	21.95	3,841,389	83,062,202	21.623	5.079	5.055	5.067	5.008	5.137	16,413,306	5.0607	0.93%
2011-06-20	0	21.50	21.45	21.55	21.40	22.30	3,986,144	86,584,862	21.721	5.032	5.020	5.044	5.008	5.219	17,031,808	5.0837	0.47%
2011-06-17	0	21.40	21.40	21.50	21.30	22.20	5,353,021	115,494,843	21.576	5.008	5.008	5.032	4.985	5.196	22,872,136	5.0496	-1.15%
2011-06-16	0	21.65	21.60	21.65	21.35	22.00	6,011,339	129,968,030	21.620	5.067	5.055	5.067	4.997	5.149	25,684,966	5.0601	-3.56%
2011-06-15	0	22.45	22.40	22.45	22.35	23.45	4,244,200	97,179,645	22.897	5.254	5.243	5.254	5.231	5.488	18,134,418	5.3589	-1.32%
2011-06-14	0	22.75	22.65	22.75	22.15	23.50	6,601,838	151,450,804	22.941	5.324	5.301	5.324	5.184	5.500	28,208,022	5.3691	1.11%
2011-06-13	0	22.50	22.55	22.60	21.00	22.75	9,044,440	199,830,497	22.094	5.266	5.278	5.289	4.915	5.324	38,644,657	5.1710	4.41%
2011-06-10	0	21.55	21.55	21.60	21.50	22.50	5,243,580	115,279,233	21.985	5.044	5.044	5.055	5.032	5.266	22,404,521	5.1454	-2.49%
2011-06-09	0	22.10	22.15	22.20	21.95	23.30	6,155,625	138,059,706	22.428	5.172	5.184	5.196	5.137	5.453	26,301,464	5.2491	-4.54%
2011-06-08	0	23.15	23.15	23.20	23.15	24.50	6,389,025	152,633,756	23.890	5.418	5.418	5.430	5.418	5.734	27,298,725	5.5912	-3.34%
2011-06-07	0	23.95	23.85	23.90	23.90	24.85	2,491,853	60,347,413	24.218	5.605	5.582	5.594	5.594	5.816	10,647,072	5.6680	-2.44%
2011-06-03	0	24.55	24.50	24.55	24.15	25.10	3,686,374	91,235,875	24.749	5.746	5.734	5.746	5.652	5.874	15,750,965	5.7924	-2.19%
2011-06-02	0	25.10	25.10	25.15	24.90	25.45	2,830,791	70,904,298	25.048	5.874	5.874	5.886	5.828	5.956	12,095,270	5.8622	-2.33%
2011-06-01	0	25.70	25.70	25.75	25.20	25.95	3,654,334	93,665,052	25.631	6.015	6.015	6.027	5.898	6.073	15,614,066	5.9988	1.38%
2011-05-31	0	25.35	25.35	25.40	24.95	25.50	4,453,850	111,884,237	25.121	5.933	5.933	5.945	5.839	5.968	19,030,200	5.8793	0.80%
2011-05-30	0	25.15	25.15	25.30	25.00	25.60	2,768,698	69,762,679	25.197	5.886	5.886	5.921	5.851	5.991	11,829,962	5.8971	-1.37%
2011-05-27	0	25.50	25.25	25.50	24.80	25.95	3,159,399	80,303,666	25.417	5.968	5.910	5.968	5.804	6.073	13,499,331	5.9487	0.99%
2011-05-26	0	25.25	25.40	25.45	25.20	26.20	3,090,148	78,708,154	25.471	5.910	5.945	5.956	5.898	6.132	13,203,439	5.9612	-1.37%
2011-05-25	0	25.60	25.65	25.70	24.80	25.90	6,156,603	155,723,066	25.294	5.991	6.003	6.015	5.804	6.062	26,305,643	5.9198	-0.97%
2011-05-24	0	25.85	25.85	25.90	25.80	26.75	6,725,480	174,822,604	25.994	6.050	6.050	6.062	6.038	6.261	28,736,314	6.0837	-3.72%
2011-05-23	0	26.85	26.80	26.85	26.60	27.55	4,270,550	114,651,105	26.847	6.284	6.272	6.284	6.225	6.448	18,247,005	6.2833	-2.89%
2011-05-20	0	27.65	27.60	27.65	27.25	28.20	2,123,009	58,599,477	27.602	6.471	6.460	6.471	6.378	6.600	9,071,093	6.4600	-1.43%
2011-05-19	0	28.05	28.05	28.15	27.65	28.15	2,784,498	77,851,794	27.959	6.565	6.565	6.588	6.471	6.588	11,897,472	6.5436	1.26%
2011-05-18	0	27.70	27.70	27.80	27.30	28.05	2,437,100	67,480,240	27.689	6.483	6.483	6.506	6.389	6.565	10,413,126	6.4803	1.09%
2011-05-17	0	27.40	27.35	27.40	26.90	27.45	2,255,350	61,307,222	27.183	6.413	6.401	6.413	6.296	6.424	9,636,553	6.3619	0.55%
2011-05-16	0	27.25	27.10	27.15	27.05	28.00	2,873,494	78,697,945	27.388	6.378	6.343	6.354	6.331	6.553	12,277,730	6.4098	-3.20%
2011-05-13	0	28.15	28.15	28.20	27.15	29.20	3,705,429	103,602,228	27.960	6.588	6.588	6.600	6.354	6.834	15,832,382	6.5437	4.45%
2011-05-12	0	26.95	26.95	27.00	26.90	27.40	3,685,306	99,706,272	27.055	6.307	6.307	6.319	6.296	6.413	15,746,402	6.3320	-2.53%
2011-05-11	0	27.65	27.65	27.70	26.95	28.50	7,145,549	196,347,863	27.478	6.471	6.471	6.483	6.307	6.670	30,531,165	6.4311	-1.95%
2011-05-09	0	28.20	28.25	28.30	26.75	28.65	7,971,028	223,674,864	28.061	6.600	6.612	6.623	6.261	6.705	34,058,233	6.5674	5.22%
2011-05-06	0	26.80	26.75	26.80	26.55	27.05	5,328,900	142,541,860	26.749	6.272	6.261	6.272	6.214	6.331	22,769,073	6.2603	-0.56%
2011-05-05	0	26.95	26.95	27.05	26.70	27.40	4,474,786	121,223,082	27.090	6.307	6.307	6.331	6.249	6.413	19,119,655	6.3402	0.75%
2011-05-04	0	26.75	26.70	26.85	26.10	27.50	6,157,955	164,734,535	26.752	6.261	6.249	6.284	6.108	6.436	26,311,420	6.2610	-2.90%
2011-05-03	0	27.55	27.60	27.70	27.45	28.50	3,924,751	110,028,796	28.035	6.448	6.460	6.483	6.424	6.670	16,769,491	6.5612	-1.96%
2011-04-29	0	28.10	28.05	28.10	28.00	29.00	3,911,786	111,198,644	28.427	6.577	6.565	6.577	6.553	6.787	16,714,095	6.6530	-1.75%
2011-04-28	0	28.60	28.55	28.65	28.50	29.20	2,912,861	83,942,400	28.818	6.694	6.682	6.705	6.670	6.834	12,445,935	6.7446	-0.87%
2011-04-27	0	28.85	28.85	28.90	28.65	29.60	4,208,675	122,630,673	29.138	6.752	6.752	6.764	6.705	6.928	17,982,628	6.8194	0.17%
2011-04-26	0	28.80	28.80	28.85	28.70	29.80	4,339,208	126,511,151	29.155	6.740	6.740	6.752	6.717	6.974	18,540,363	6.8236	-3.03%
2011-04-21	0	29.70	29.70	29.75	29.25	30.30	7,066,985	210,053,358	29.723	6.951	6.951	6.963	6.846	7.091	30,195,480	6.9565	-1.00%
2011-04-20	0	30.00	30.00	30.05	28.75	30.10	12,811,062	377,840,325	29.493	7.021	7.021	7.033	6.729	7.045	54,738,502	6.9026	6.76%
2011-04-19	0	28.10	28.15	28.20	28.00	28.50	3,249,142	91,562,125	28.180	6.577	6.588	6.600	6.553	6.670	13,882,781	6.5954	-1.58%
2011-04-18	0	28.55	28.45	28.60	28.35	28.90	2,971,188	85,013,716	28.613	6.682	6.658	6.694	6.635	6.764	12,695,152	6.6965	0.00%
2011-04-15	0	28.55	28.60	28.70	28.35	28.95	3,311,000	94,735,450	28.612	6.682	6.694	6.717	6.635	6.775	14,147,085	6.6965	-0.70%
2011-04-14	0	28.75	28.70	28.75	28.05	28.85	4,687,250	133,869,738	28.560	6.729	6.717	6.729	6.565	6.752	20,027,461	6.6843	0.88%
2011-04-13	0	28.50	28.45	28.50	27.30	28.70	6,159,254	172,434,885	27.996	6.670	6.658	6.670	6.389	6.717	26,316,970	6.5522	1.42%
2011-04-12	0	28.10	28.10	28.15	28.00	28.75	5,966,876	168,059,264	28.165	6.577	6.577	6.588	6.553	6.729	25,494,986	6.5919	-2.77%
2011-04-11	0	28.90	28.95	29.00	28.65	30.20	5,965,230	173,356,888	29.061	6.764	6.775	6.787	6.705	7.068	25,487,953	6.8015	-3.02%
2011-04-08	0	29.80	29.75	29.80	29.35	30.85	8,131,382	242,583,863	29.833	6.974	6.963	6.974	6.869	7.220	34,743,386	6.9822	-1.97%
2011-04-07	0	30.40	30.35	30.40	28.60	30.65	13,965,800	421,160,137	30.157	7.115	7.103	7.115	6.694	7.173	59,672,412	7.0579	5.37%
2011-04-06	0	28.85	28.80	28.90	28.60	29.00	4,818,284	138,709,383	28.788	6.752	6.740	6.764	6.694	6.787	20,587,337	6.7376	-0.52%
2011-04-04	0	29.00	28.90	29.00	28.60	29.35	4,996,748	144,087,519	28.836	6.787	6.764	6.787	6.694	6.869	21,349,869	6.7489	-1.02%
2011-04-01	0	29.30	29.20	29.35	28.55	30.00	5,267,215	153,223,070	29.090	6.857	6.834	6.869	6.682	7.021	22,505,508	6.8082	-1.68%
2011-03-31	0	29.80	29.75	29.80	29.45	29.95	3,645,499	108,437,176	29.745	6.974	6.963	6.974	6.893	7.010	15,576,316	6.9617	0.85%
2011-03-30	0	29.55	29.50	29.55	29.15	29.85	3,301,250	97,214,039	29.448	6.916	6.904	6.916	6.822	6.986	14,105,425	6.8920	-0.17%
2011-03-29	0	29.60	29.55	29.60	29.15	29.70	2,236,031	65,962,535	29.500	6.928	6.916	6.928	6.822	6.951	9,554,008	6.9042	1.02%
2011-03-28	0	29.30	29.25	29.35	29.00	29.85	3,802,500	111,574,105	29.342	6.857	6.846	6.869	6.787	6.986	16,247,143	6.8673	1.56%
2011-03-25	0	28.85	28.80	28.85	28.80	30.35	9,207,728	269,189,463	29.235	6.752	6.740	6.752	6.740	7.103	39,342,346	6.8422	-3.67%
2011-03-24	0	29.95	29.95	30.00	29.80	31.15	8,359,705	253,264,653	30.296	7.010	7.010	7.021	6.974	7.290	35,718,953	7.0905	-1.80%
2011-03-23	0	30.50	30.45	30.50	30.10	31.00	3,790,780	115,289,792	30.413	7.138	7.127	7.138	7.045	7.255	16,197,066	7.1179	0.00%
2011-03-22	0	30.50	30.45	30.50	30.15	31.50	6,113,865	186,749,668	30.545	7.138	7.127	7.138	7.056	7.372	26,123,034	7.1489	-0.81%
2011-03-21	0	30.75	30.75	30.80	29.75	30.80	12,143,037	367,364,830	30.253	7.197	7.197	7.208	6.963	7.208	51,884,196	7.0805	3.02%
2011-03-18	0	29.85	29.50	29.55	29.50	32.00	29,888,679	911,889,777	30.510	6.986	6.904	6.916	6.904	7.489	127,706,938	7.1405	-0.33%
2011-03-17	0	29.95	29.85	29.90	29.75	30.80	11,943,818	360,954,514	30.221	7.010	6.986	6.998	6.963	7.208	51,032,982	7.0730	-5.22%
2011-03-16	0	31.60	31.60	31.65	31.30	32.95	6,592,131	208,988,401	31.703	7.396	7.396	7.407	7.325	7.712	28,166,547	7.4197	-2.17%
2011-03-15	0	32.30	32.25	32.30	31.45	33.95	9,853,100	317,195,193	32.192	7.560	7.548	7.560	7.361	7.946	42,099,861	7.5344	-6.65%
2011-03-14	0	34.60	34.45	34.55	31.60	34.80	9,127,300	303,773,429	33.282	8.098	8.063	8.086	7.396	8.145	38,998,697	7.7893	-1.00%
2011-03-11	0	34.95	34.95	35.00	34.20	35.70	6,081,928	212,153,230	34.883	8.180	8.180	8.191	8.004	8.355	25,986,575	8.1640	-2.51%
2011-03-10	0	35.85	35.80	35.85	35.35	37.20	4,770,338	172,315,080	36.122	8.390	8.379	8.390	8.273	8.706	20,382,475	8.4541	-2.45%
2011-03-09	0	36.75	36.75	36.80	35.80	37.30	8,724,889	319,928,981	36.669	8.601	8.601	8.613	8.379	8.730	37,279,294	8.5819	4.70%
2011-03-08	0	35.10	35.05	35.10	34.50	35.55	4,615,111	161,187,058	34.926	8.215	8.203	8.215	8.074	8.320	19,719,229	8.1741	0.00%
2011-03-07	0	35.10	35.05	35.15	34.00	35.15	6,216,407	216,045,600	34.754	8.215	8.203	8.227	7.957	8.227	26,561,171	8.1339	2.33%
2011-03-04	0	34.30	34.25	34.30	33.35	36.40	9,088,297	313,518,821	34.497	8.028	8.016	8.028	7.805	8.519	38,832,047	8.0737	-2.00%
2011-03-03	0	35.00	34.90	34.95	34.55	37.00	18,551,774	662,867,816	35.731	8.191	8.168	8.180	8.086	8.660	79,267,145	8.3625	5.11%
2011-03-02	0	33.30	33.25	33.30	30.70	33.80	14,618,389	474,017,915	32.426	7.794	7.782	7.794	7.185	7.911	62,460,763	7.5891	9.18%
2011-03-01	0	30.50	30.55	30.60	30.20	31.30	4,807,158	146,772,367	30.532	7.138	7.150	7.162	7.068	7.325	20,539,798	7.1458	-0.65%
2011-02-28	0	30.70	30.70	30.75	30.55	31.60	6,846,158	212,077,376	30.978	7.185	7.185	7.197	7.150	7.396	29,251,941	7.2500	-0.97%
2011-02-25	0	31.00	31.00	31.20	30.75	31.55	6,228,188	193,263,060	31.030	7.255	7.255	7.302	7.197	7.384	26,611,508	7.2624	2.99%
2011-02-24	0	30.10	30.05	30.15	29.90	31.45	5,903,796	180,045,097	30.496	7.045	7.033	7.056	6.998	7.361	25,225,461	7.1374	0.00%
2011-02-23	0	30.10	30.00	30.10	29.90	31.40	5,153,052	156,698,217	30.409	7.045	7.021	7.045	6.998	7.349	22,017,718	7.1169	-2.90%
2011-02-22	0	31.00	31.05	31.10	29.60	32.15	9,078,378	282,432,855	31.110	7.255	7.267	7.279	6.928	7.524	38,789,665	7.2811	-0.64%
2011-02-21	0	31.20	31.15	31.25	30.85	33.25	11,285,893	353,573,422	31.329	7.302	7.290	7.314	7.220	7.782	48,221,831	7.3322	-6.17%
2011-02-18	0	33.25	33.25	33.30	32.60	34.15	6,171,500	204,428,394	33.125	7.782	7.782	7.794	7.630	7.993	26,369,294	7.7525	-1.92%
2011-02-17	0	33.90	33.90	34.00	33.40	34.00	4,701,659	158,590,769	33.731	7.934	7.934	7.957	7.817	7.957	20,089,027	7.8944	1.50%
2011-02-16	0	33.40	33.50	33.60	32.60	34.40	7,968,881	265,548,934	33.323	7.817	7.840	7.864	7.630	8.051	34,049,059	7.7990	-2.48%
2011-02-15	0	34.25	34.20	34.25	33.80	36.00	5,223,890	182,057,956	34.851	8.016	8.004	8.016	7.911	8.425	22,320,391	8.1566	-3.79%
2011-02-14	0	35.60	35.60	35.70	34.75	35.65	4,384,348	154,171,393	35.164	8.332	8.332	8.355	8.133	8.344	18,733,235	8.2298	2.45%
2011-02-11	0	34.75	34.70	34.75	34.25	35.55	4,815,673	168,006,566	34.887	8.133	8.121	8.133	8.016	8.320	20,576,181	8.1651	1.31%
2011-02-10	0	34.30	34.35	34.50	34.05	35.55	8,340,068	287,555,386	34.479	8.028	8.039	8.074	7.969	8.320	35,635,049	8.0695	-4.32%
2011-02-09	0	35.85	35.70	35.85	35.50	37.50	4,363,181	158,018,539	36.216	8.390	8.355	8.390	8.308	8.777	18,642,794	8.4761	-3.37%
2011-02-08	0	37.10	36.95	37.05	36.50	37.30	2,850,898	105,292,495	36.933	8.683	8.648	8.671	8.543	8.730	12,181,183	8.6439	0.82%
2011-02-07	0	36.80	36.80	36.85	36.80	38.50	3,683,734	137,434,003	37.308	8.613	8.613	8.624	8.613	9.011	15,739,685	8.7317	-3.66%
2011-02-02	0	38.20	38.15	38.35	37.55	38.45	1,666,050	63,238,552	37.957	8.940	8.929	8.975	8.788	8.999	7,118,620	8.8835	1.87%
2011-02-01	0	37.50	37.50	37.60	37.45	38.70	3,918,300	148,162,277	37.813	8.777	8.777	8.800	8.765	9.057	16,741,927	8.8498	-1.57%
2011-01-31	0	38.10	38.05	38.50	37.80	38.55	2,977,774	113,653,403	38.167	8.917	8.905	9.011	8.847	9.022	12,723,292	8.9327	-2.06%
2011-01-28	0	38.90	38.90	38.95	38.70	39.25	2,568,968	100,037,879	38.941	9.104	9.104	9.116	9.057	9.186	10,976,565	9.1138	-0.64%
2011-01-27	0	39.15	39.30	39.35	38.00	40.00	6,295,485	246,319,505	39.126	9.163	9.198	9.210	8.894	9.362	26,899,051	9.1572	3.03%
2011-01-26	0	38.00	38.10	38.15	37.50	39.00	5,179,644	197,399,881	38.111	8.894	8.917	8.929	8.777	9.128	22,131,339	8.9195	-2.69%
2011-01-25	0	39.05	38.95	39.00	38.90	39.65	7,717,061	302,248,067	39.166	9.139	9.116	9.128	9.104	9.280	32,973,094	9.1665	0.39%
2011-01-24	0	38.90	38.80	38.90	38.70	40.65	4,152,261	163,345,323	39.339	9.104	9.081	9.104	9.057	9.514	17,741,585	9.2069	-3.59%
2011-01-21	0	40.35	40.35	40.40	39.60	40.50	2,902,555	116,218,208	40.040	9.444	9.444	9.455	9.268	9.479	12,401,900	9.3710	0.25%
2011-01-20	0	40.25	40.25	40.40	40.00	40.80	3,444,067	138,716,052	40.277	9.420	9.420	9.455	9.362	9.549	14,715,647	9.4264	-1.83%
2011-01-19	0	41.00	40.95	41.00	40.70	41.85	3,746,470	154,033,135	41.114	9.596	9.584	9.596	9.525	9.795	16,007,740	9.6224	-1.32%
2011-01-18	0	41.55	41.55	41.85	41.40	42.70	3,550,100	148,699,165	41.886	9.724	9.724	9.795	9.689	9.994	15,168,700	9.8030	-2.69%
2011-01-17	0	42.70	42.65	42.70	42.50	43.20	2,217,088	95,079,354	42.885	9.994	9.982	9.994	9.947	10.11	9,473,069	10.037	0.47%
2011-01-14	0	42.50	42.60	42.70	42.20	43.00	2,295,300	97,904,336	42.654	9.947	9.970	9.994	9.877	10.06	9,807,250	9.9829	-0.12%
2011-01-13	0	42.55	42.45	42.70	42.35	43.40	2,755,279	118,096,904	42.862	9.958	9.935	9.994	9.912	10.16	11,772,626	10.031	-0.47%
2011-01-12	0	42.75	42.75	42.80	41.50	43.55	6,363,766	270,593,391	42.521	10.01	10.01	10.02	9.713	10.19	27,190,799	9.9517	3.64%
2011-01-11	0	41.25	41.25	41.30	40.85	41.75	3,441,353	142,212,314	41.325	9.654	9.654	9.666	9.561	9.771	14,704,051	9.6716	-1.43%
2011-01-10	0	41.85	41.80	41.95	40.85	43.05	2,239,120	93,686,558	41.841	9.795	9.783	9.818	9.561	10.08	9,567,206	9.7925	-2.79%
2011-01-07	0	43.05	43.00	43.05	42.75	43.85	2,634,800	114,562,730	43.481	10.08	10.06	10.08	10.01	10.26	11,257,849	10.176	-0.69%
2011-01-06	0	43.35	43.30	43.40	42.45	43.80	3,226,350	138,538,335	42.940	10.15	10.13	10.16	9.935	10.25	13,785,396	10.050	0.93%
2011-01-05	0	42.95	42.90	42.95	42.85	44.45	4,143,813	180,142,770	43.473	10.05	10.04	10.05	10.03	10.40	17,705,489	10.174	0.12%
2011-01-04	0	42.90	42.80	42.90	40.60	42.95	4,655,385	195,331,985	41.958	10.04	10.02	10.04	9.502	10.05	19,891,310	9.8200	5.67%
2011-01-03	0	40.60	40.60	40.65	40.15	40.85	2,292,864	92,635,178	40.402	9.502	9.502	9.514	9.397	9.561	9,796,841	9.4556	-0.61%
2010-12-31	0	40.85	40.85	40.95	40.05	41.10	1,773,692	72,208,897	40.711	9.561	9.561	9.584	9.373	9.619	7,578,548	9.5281	0.12%
2010-12-30	0	40.80	40.95	41.00	40.40	41.20	3,909,919	159,747,754	40.857	9.549	9.584	9.596	9.455	9.642	16,706,118	9.5622	0.87%
2010-12-29	0	40.45	40.45	40.50	40.05	40.70	3,814,995	154,076,687	40.387	9.467	9.467	9.479	9.373	9.525	16,300,531	9.4522	1.38%
2010-12-28	0	39.90	39.85	40.00	39.55	41.65	8,199,175	328,503,501	40.065	9.338	9.327	9.362	9.256	9.748	35,033,048	9.3770	-4.09%
2010-12-24	0	41.60	41.60	41.65	41.05	42.50	2,056,700	85,486,015	41.565	9.736	9.736	9.748	9.607	9.947	8,787,771	9.7278	-1.89%
2010-12-23	0	42.40	42.05	42.40	42.00	42.80	1,867,400	79,266,910	42.448	9.923	9.841	9.923	9.830	10.02	7,978,939	9.9345	0.00%
2010-12-22	0	42.40	42.35	42.40	42.10	42.90	2,074,212	88,190,080	42.517	9.923	9.912	9.923	9.853	10.04	8,862,595	9.9508	-0.24%
2010-12-21	0	42.50	42.45	42.50	41.85	43.00	2,804,129	118,613,909	42.300	9.947	9.935	9.947	9.795	10.06	11,981,350	9.8999	-0.23%
2010-12-20	0	42.60	42.60	42.65	41.75	42.90	3,625,614	153,320,948	42.288	9.970	9.970	9.982	9.771	10.04	15,491,353	9.8972	1.43%
2010-12-17	0	42.00	41.90	42.05	41.55	43.80	5,309,155	225,234,267	42.424	9.830	9.806	9.841	9.724	10.25	22,684,707	9.9289	0.48%
2010-12-16	0	41.80	41.75	41.85	41.25	43.80	6,252,472	262,794,687	42.031	9.783	9.771	9.795	9.654	10.25	26,715,268	9.8369	-4.02%
2010-12-15	0	43.55	43.45	43.55	43.05	44.30	2,834,000	123,759,775	43.670	10.19	10.17	10.19	10.08	10.37	12,108,982	10.220	-0.68%
2010-12-14	0	43.85	43.80	43.85	43.40	44.30	2,303,938	100,754,336	43.731	10.26	10.25	10.26	10.16	10.37	9,844,158	10.235	1.15%
2010-12-13	0	43.35	43.35	43.40	43.20	44.65	3,616,370	157,714,306	43.611	10.15	10.15	10.16	10.11	10.45	15,451,855	10.207	-0.57%
2010-12-10	0	43.60	43.50	43.60	43.00	45.00	6,551,532	284,618,516	43.443	10.20	10.18	10.20	10.06	10.53	27,993,077	10.167	-2.46%
2010-12-09	0	44.70	44.65	44.85	44.45	46.75	5,629,346	252,764,314	44.901	10.46	10.45	10.50	10.40	10.94	24,052,804	10.509	-2.40%
2010-12-08	0	45.80	45.70	45.90	45.00	46.50	4,831,700	220,556,653	45.648	10.72	10.70	10.74	10.53	10.88	20,644,660	10.683	-1.93%
2010-12-07	0	46.70	46.65	46.70	46.35	48.05	4,007,654	186,896,482	46.635	10.93	10.92	10.93	10.85	11.25	17,123,715	10.914	-2.30%
2010-12-06	0	47.80	47.75	47.80	47.65	48.75	3,068,820	147,559,980	48.084	11.19	11.18	11.19	11.15	11.41	13,112,309	11.254	-0.31%
2010-12-03	0	47.95	47.80	47.85	47.80	49.20	3,042,718	147,287,007	48.406	11.22	11.19	11.20	11.19	11.51	13,000,782	11.329	-1.03%
2010-12-02	0	48.45	48.40	48.45	48.10	48.80	3,252,940	157,434,447	48.398	11.34	11.33	11.34	11.26	11.42	13,899,009	11.327	1.57%
2010-12-01	0	47.70	47.40	47.60	46.55	47.80	2,918,017	138,041,900	47.307	11.16	11.09	11.14	10.89	11.19	12,467,965	11.072	1.71%
2010-11-30	0	46.90	46.65	46.70	46.10	47.50	4,297,708	202,246,886	47.059	10.98	10.92	10.93	10.79	11.12	18,363,044	11.014	0.32%
2010-11-29	0	46.75	46.75	46.80	45.30	46.90	2,988,250	138,137,575	46.227	10.94	10.94	10.95	10.60	10.98	12,768,054	10.819	0.11%
2010-11-26	0	46.70	46.65	46.80	46.60	47.95	2,564,457	120,887,388	47.140	10.93	10.92	10.95	10.91	11.22	10,957,291	11.033	-0.32%
2010-11-25	0	46.85	46.85	46.90	46.75	47.60	2,632,406	124,174,053	47.171	10.96	10.96	10.98	10.94	11.14	11,247,620	11.040	-0.85%
2010-11-24	0	47.25	47.25	47.35	47.05	47.80	2,679,326	126,918,840	47.370	11.06	11.06	11.08	11.01	11.19	11,448,098	11.086	0.75%
2010-11-23	0	46.90	46.70	46.90	46.40	47.60	3,295,467	154,103,452	46.762	10.98	10.93	10.98	10.86	11.14	14,080,716	10.944	-1.68%
2010-11-22	0	47.70	47.65	47.70	46.50	49.60	4,339,909	208,178,113	47.968	11.16	11.15	11.16	10.88	11.61	18,543,359	11.227	2.03%
2010-11-19	0	46.75	46.70	47.15	46.50	47.65	4,909,504	231,744,892	47.203	10.94	10.93	11.04	10.88	11.15	20,977,097	11.048	0.97%
2010-11-18	0	46.30	46.25	46.30	45.65	46.70	4,110,676	190,025,604	46.227	10.84	10.82	10.84	10.68	10.93	17,563,903	10.819	1.09%
2010-11-17	0	45.80	45.75	45.90	45.70	47.05	5,859,141	271,870,053	46.401	10.72	10.71	10.74	10.70	11.01	25,034,661	10.860	-1.72%
2010-11-16	0	46.60	46.50	46.60	45.50	47.25	4,765,308	220,043,199	46.176	10.91	10.88	10.91	10.65	11.06	20,360,983	10.807	0.43%
2010-11-15	0	46.40	46.50	46.60	45.75	47.30	3,770,800	175,129,737	46.444	10.86	10.88	10.91	10.71	11.07	16,111,696	10.870	-2.11%
2010-11-12	0	47.40	47.40	47.50	46.70	49.65	6,804,331	323,677,430	47.569	11.09	11.09	11.12	10.93	11.62	29,073,225	11.133	-3.36%
2010-11-11	0	49.05	49.05	49.20	48.80	50.60	3,668,729	180,895,606	49.307	11.48	11.48	11.51	11.42	11.84	15,675,572	11.540	-1.90%
2010-11-10	0	50.00	49.95	50.05	48.20	50.10	5,624,144	276,185,838	49.107	11.70	11.69	11.71	11.28	11.73	24,030,577	11.493	0.60%
2010-11-09	0	49.70	49.65	49.90	49.30	50.85	7,331,259	365,378,185	49.838	11.63	11.62	11.68	11.54	11.90	31,324,658	11.664	-2.17%
2010-11-08	0	50.80	50.75	50.80	48.55	50.90	9,092,388	452,705,998	49.790	11.89	11.88	11.89	11.36	11.91	38,849,527	11.653	4.96%
2010-11-05	0	48.40	48.40	48.45	47.65	48.75	8,882,127	427,337,819	48.112	11.33	11.33	11.34	11.15	11.41	37,951,133	11.260	2.43%
2010-11-04	0	47.25	47.25	47.30	45.60	47.35	6,128,500	284,851,256	46.480	11.06	11.06	11.07	10.67	11.08	26,185,566	10.878	2.72%
2010-11-03	0	46.00	45.90	45.95	44.10	46.15	8,040,368	363,236,165	45.177	10.77	10.74	10.75	10.32	10.80	34,354,505	10.573	2.00%
2010-11-02	0	45.10	45.05	45.10	44.40	46.70	8,753,250	395,338,508	45.165	10.56	10.54	10.56	10.39	10.93	37,400,474	10.570	-3.32%
2010-11-01	0	46.65	46.50	46.70	46.40	48.40	6,702,292	317,284,979	47.340	10.92	10.88	10.93	10.86	11.33	28,637,237	11.079	-1.27%
2010-10-29	0	47.25	47.20	47.35	45.85	48.00	5,925,684	276,658,526	46.688	11.06	11.05	11.08	10.73	11.23	25,318,983	10.927	-0.74%
2010-10-28	0	47.60	47.50	47.55	47.00	48.20	9,265,199	441,896,693	47.694	11.14	11.12	11.13	11.00	11.28	39,587,905	11.162	2.37%
2010-10-27	0	46.50	46.65	46.70	46.25	48.80	27,118,580	1,278,573,505	47.148	10.88	10.92	10.93	10.82	11.42	115,870,990	11.034	-8.91%
2010-10-26	0	51.05	51.00	51.05	51.00	54.80	25,950,840	1,364,800,975	52.592	11.95	11.94	11.95	11.94	12.83	110,881,526	12.309	-10.28%
2010-10-25	0	56.90	56.95	57.00	56.10	57.85	5,568,800	317,840,708	57.075	13.32	13.33	13.34	13.13	13.54	23,794,106	13.358	0.35%
2010-10-22	0	56.70	56.70	56.85	56.20	58.40	9,279,200	533,510,363	57.495	13.27	13.27	13.31	13.15	13.67	39,647,728	13.456	0.98%
2010-10-21	0	56.15	56.20	56.25	54.85	56.30	3,994,100	221,557,326	55.471	13.14	13.15	13.16	12.84	13.18	17,065,802	12.983	1.91%
2010-10-20	0	55.10	55.15	55.20	54.90	56.00	5,096,228	281,170,600	55.172	12.90	12.91	12.92	12.85	13.11	21,774,923	12.913	-1.87%
2010-10-19	0	56.15	56.10	56.20	56.05	56.75	3,882,250	218,600,688	56.308	13.14	13.13	13.15	13.12	13.28	16,587,895	13.178	0.54%
2010-10-18	0	55.85	55.80	55.85	55.55	56.90	4,102,030	230,064,021	56.085	13.07	13.06	13.07	13.00	13.32	17,526,960	13.126	-0.89%
2010-10-15	0	56.35	55.60	55.70	54.20	56.70	11,334,798	633,526,044	55.892	13.19	13.01	13.04	12.69	13.27	48,430,790	13.081	2.36%
2010-10-14	0	55.05	55.10	55.25	55.00	56.90	12,508,014	693,371,271	55.434	12.88	12.90	12.93	12.87	13.32	53,443,652	12.974	-2.57%
2010-10-13	0	56.50	56.60	56.65	55.20	57.90	8,536,200	479,211,885	56.139	13.22	13.25	13.26	12.92	13.55	36,473,073	13.139	-0.70%
2010-10-12	0	56.90	56.90	57.00	55.50	57.15	7,419,663	418,694,887	56.430	13.32	13.32	13.34	12.99	13.38	31,702,386	13.207	1.70%
2010-10-11	0	55.95	55.85	55.90	55.20	59.05	9,671,878	547,340,873	56.591	13.09	13.07	13.08	12.92	13.82	41,325,544	13.245	-2.78%
2010-10-08	0	57.55	57.55	57.80	56.80	59.50	5,634,535	327,737,933	58.166	13.47	13.47	13.53	13.29	13.93	24,074,975	13.613	-0.69%
2010-10-07	0	57.95	58.25	58.30	55.85	59.70	11,033,574	633,930,533	57.455	13.56	13.63	13.64	13.07	13.97	47,143,735	13.447	-0.60%
2010-10-06	0	58.30	58.20	58.40	57.90	62.30	12,548,060	740,044,010	58.977	13.64	13.62	13.67	13.55	14.58	53,614,759	13.803	-4.82%
2010-10-05	0	61.25	61.20	61.25	60.15	63.00	7,318,688	448,768,713	61.318	14.34	14.32	14.34	14.08	14.74	31,270,945	14.351	-2.78%
2010-10-04	0	63.00	62.95	63.00	62.45	64.70	10,387,768	664,155,479	63.936	14.74	14.73	14.74	14.62	15.14	44,384,365	14.964	1.04%
2010-09-30	0	62.35	62.30	62.50	58.95	62.50	17,428,061	1,056,715,729	60.633	14.59	14.58	14.63	13.80	14.63	74,465,797	14.191	6.04%
2010-09-29	0	58.80	58.75	58.85	57.45	59.60	13,667,507	800,158,312	58.545	13.76	13.75	13.77	13.45	13.95	58,397,879	13.702	3.34%
2010-09-28	0	56.90	56.75	56.80	55.70	59.70	14,397,753	837,320,696	58.156	13.32	13.28	13.29	13.04	13.97	61,518,040	13.611	-1.30%
2010-09-27	0	57.65	57.65	57.70	54.45	57.75	11,393,399	640,809,244	56.244	13.49	13.49	13.50	12.74	13.52	48,681,178	13.163	4.25%
2010-09-24	0	55.30	55.20	55.25	53.00	55.70	7,040,552	386,483,868	54.894	12.94	12.92	12.93	12.40	13.04	30,082,539	12.847	2.03%
2010-09-22	0	54.20	54.20	54.25	54.00	56.95	10,624,070	584,251,483	54.993	12.69	12.69	12.70	12.64	13.33	45,394,025	12.871	-3.56%
2010-09-21	0	56.20	56.15	56.30	55.30	57.85	11,087,314	625,784,687	56.442	13.15	13.14	13.18	12.94	13.54	47,373,352	13.210	-0.18%
2010-09-20	0	56.30	56.25	56.30	53.90	56.80	18,188,271	1,014,239,976	55.763	13.18	13.16	13.18	12.61	13.29	77,713,987	13.051	5.73%
2010-09-17	0	53.25	53.45	53.50	48.10	53.50	14,193,906	730,643,212	51.476	12.46	12.51	12.52	11.26	12.52	60,647,052	12.047	10.71%
2010-09-16	0	48.10	48.10	48.25	47.75	48.50	2,719,180	130,616,577	48.035	11.26	11.26	11.29	11.18	11.35	11,618,384	11.242	-0.31%
2010-09-15	0	48.25	48.25	48.30	47.90	49.25	3,194,400	154,310,096	48.306	11.29	11.29	11.30	11.21	11.53	13,648,882	11.306	-0.92%
2010-09-14	0	48.70	48.65	48.70	48.65	49.70	3,474,740	171,108,839	49.244	11.40	11.39	11.40	11.39	11.63	14,846,705	11.525	-1.22%
2010-09-13	0	49.30	49.25	49.30	48.75	49.45	4,498,551	221,304,076	49.195	11.54	11.53	11.54	11.41	11.57	19,221,197	11.514	1.34%
2010-09-10	0	48.65	48.65	48.70	47.85	49.40	2,949,300	143,511,995	48.660	11.39	11.39	11.40	11.20	11.56	12,601,630	11.388	0.10%
2010-09-09	0	48.60	48.55	48.80	48.00	49.50	2,794,100	136,232,445	48.757	11.37	11.36	11.42	11.23	11.59	11,938,499	11.411	0.10%
2010-09-08	0	48.55	48.40	48.50	47.00	48.85	3,447,570	165,505,381	48.006	11.36	11.33	11.35	11.00	11.43	14,730,615	11.235	0.31%
2010-09-07	0	48.40	48.40	48.45	47.75	48.70	5,179,430	249,423,108	48.156	11.33	11.33	11.34	11.18	11.40	22,130,424	11.271	-1.73%
2010-09-06	0	49.25	49.20	49.30	48.10	49.60	5,281,669	258,778,362	48.996	11.53	11.51	11.54	11.26	11.61	22,567,266	11.467	1.23%
2010-09-03	0	48.65	48.55	48.70	47.40	49.15	11,056,775	533,289,963	48.232	11.39	11.36	11.40	11.09	11.50	47,242,867	11.288	2.64%
2010-09-02	0	47.40	47.35	47.40	46.05	47.45	8,330,065	389,729,697	46.786	11.09	11.08	11.09	10.78	11.11	35,592,309	10.950	4.87%
2010-09-01	0	45.20	45.05	45.10	44.60	45.60	3,252,338	146,762,487	45.125	10.58	10.54	10.56	10.44	10.67	13,896,436	10.561	0.89%
2010-08-31	0	44.80	44.75	44.80	43.15	45.25	5,515,942	243,841,525	44.207	10.49	10.47	10.49	10.10	10.59	23,568,257	10.346	-1.75%
2010-08-30	0	45.60	45.55	45.60	45.05	45.75	4,378,348	199,022,220	45.456	10.67	10.66	10.67	10.54	10.71	18,707,599	10.639	1.90%
2010-08-27	0	44.75	44.80	45.00	43.05	45.30	6,218,473	271,785,160	43.706	10.47	10.49	10.53	10.08	10.60	26,569,998	10.229	0.56%
2010-08-26	0	44.50	44.65	44.70	44.50	45.85	4,884,641	220,726,958	45.188	10.41	10.45	10.46	10.41	10.73	20,870,864	10.576	-1.66%
2010-08-25	0	45.25	45.25	45.30	43.80	45.40	7,060,128	313,444,707	44.396	10.59	10.59	10.60	10.25	10.63	30,166,182	10.391	1.34%
2010-08-24	0	44.65	44.65	44.70	44.55	45.95	11,816,090	535,353,255	45.307	10.45	10.45	10.46	10.43	10.75	50,487,232	10.604	0.00%
2010-08-23	0	44.65	44.60	44.65	44.55	47.70	9,491,386	431,403,514	45.452	10.45	10.44	10.45	10.43	11.16	40,554,347	10.638	-3.77%
2010-08-20	0	46.40	46.35	46.40	45.70	47.90	10,528,347	487,738,395	46.326	10.86	10.85	10.86	10.70	11.21	44,985,025	10.842	-2.62%
2010-08-19	0	47.65	47.65	47.70	47.50	48.30	7,613,925	365,132,414	47.956	11.15	11.15	11.16	11.12	11.30	32,532,420	11.224	-1.35%
2010-08-18	0	48.30	48.25	48.30	47.85	49.35	5,891,353	286,102,859	48.563	11.30	11.29	11.30	11.20	11.55	25,172,295	11.366	-0.41%
2010-08-17	0	48.50	48.50	48.55	48.00	49.40	6,740,964	329,145,118	48.828	11.35	11.35	11.36	11.23	11.56	28,802,473	11.428	1.04%
2010-08-16	0	48.00	48.00	48.05	47.80	49.00	9,493,200	456,823,047	48.121	11.23	11.23	11.25	11.19	11.47	40,562,097	11.262	-2.74%
2010-08-13	0	49.35	49.35	49.40	48.75	50.10	6,851,461	338,478,206	49.402	11.55	11.55	11.56	11.41	11.73	29,274,600	11.562	0.20%
2010-08-12	0	49.25	49.15	49.30	48.45	50.20	11,947,126	590,140,274	49.396	11.53	11.50	11.54	11.34	11.75	51,047,117	11.561	-3.34%
2010-08-11	0	50.95	50.95	51.00	50.55	52.75	3,916,589	201,649,257	51.486	11.92	11.92	11.94	11.83	12.35	16,734,617	12.050	-2.02%
2010-08-10	0	52.00	51.95	52.20	51.90	54.10	4,723,490	247,459,444	52.389	12.17	12.16	12.22	12.15	12.66	20,182,305	12.261	-3.70%
2010-08-09	0	54.00	54.05	54.10	51.50	54.10	5,938,645	311,853,673	52.513	12.64	12.65	12.66	12.05	12.66	25,374,362	12.290	3.75%
2010-08-06	0	52.05	52.00	52.05	52.00	54.00	7,701,623	406,779,650	52.817	12.18	12.17	12.18	12.17	12.64	32,907,132	12.361	-1.79%
2010-08-05	0	53.00	52.90	53.00	52.85	56.15	9,519,735	511,827,362	53.765	12.40	12.38	12.40	12.37	13.14	40,675,475	12.583	-5.02%
2010-08-04	0	55.80	55.80	55.90	54.85	57.75	6,539,049	365,323,204	55.868	13.06	13.06	13.08	12.84	13.52	27,939,740	13.075	-1.41%
2010-08-03	0	56.60	56.60	56.75	55.95	57.60	8,271,761	470,506,824	56.881	13.25	13.25	13.28	13.09	13.48	35,343,190	13.313	1.16%
2010-08-02	0	55.95	55.90	55.95	53.75	56.15	7,334,350	403,582,107	55.026	13.09	13.08	13.09	12.58	13.14	31,337,865	12.878	4.68%
2010-07-30	0	53.45	53.35	53.45	52.85	54.15	1,843,355	98,902,002	53.653	12.51	12.49	12.51	12.37	12.67	7,876,200	12.557	-0.56%
2010-07-29	0	53.75	53.80	53.85	52.55	54.30	3,755,465	201,591,243	53.679	12.58	12.59	12.60	12.30	12.71	16,046,174	12.563	0.94%
2010-07-28	0	53.25	53.25	53.30	50.80	54.10	5,216,988	276,991,216	53.094	12.46	12.46	12.47	11.89	12.66	22,290,900	12.426	3.20%
2010-07-27	0	51.60	51.60	51.65	50.05	52.50	6,150,589	315,004,957	51.215	12.08	12.08	12.09	11.71	12.29	26,279,947	11.987	-0.86%
2010-07-26	0	52.05	52.05	52.10	51.80	54.50	4,749,289	250,742,398	52.796	12.18	12.18	12.19	12.12	12.76	20,292,538	12.356	-1.14%
2010-07-23	0	52.65	52.50	52.80	51.80	53.25	3,740,720	196,497,104	52.529	12.32	12.29	12.36	12.12	12.46	15,983,172	12.294	1.64%
2010-07-22	0	51.80	51.80	51.85	49.55	51.90	4,679,040	239,479,969	51.181	12.12	12.12	12.14	11.60	12.15	19,992,381	11.979	3.29%
2010-07-21	0	50.15	50.05	50.10	48.40	51.00	5,665,560	282,846,359	49.924	11.74	11.71	11.73	11.33	11.94	24,207,538	11.684	-0.10%
2010-07-20	0	50.20	50.20	50.25	48.25	50.30	9,777,700	486,042,408	49.709	11.75	11.75	11.76	11.29	11.77	41,777,696	11.634	4.04%
2010-07-19	0	48.25	48.25	48.30	47.90	50.00	11,268,379	547,336,315	48.573	11.29	11.29	11.30	11.21	11.70	48,146,998	11.368	-5.02%
2010-07-16	0	50.80	50.70	50.95	50.05	53.80	13,221,081	676,733,223	51.186	11.89	11.87	11.92	11.71	12.59	56,490,412	11.980	-6.19%
2010-07-15	0	54.15	54.15	54.25	53.40	56.30	6,692,524	363,992,964	54.388	12.67	12.67	12.70	12.50	13.18	28,595,501	12.729	-1.81%
2010-07-14	0	55.15	55.15	55.20	55.00	56.50	5,621,900	313,535,650	55.770	12.91	12.91	12.92	12.87	13.22	24,020,989	13.053	1.38%
2010-07-13	0	54.40	54.50	54.60	54.00	56.25	7,034,365	385,728,630	54.835	12.73	12.76	12.78	12.64	13.16	30,056,103	12.834	-3.55%
2010-07-12	0	56.40	56.30	56.35	55.95	58.00	7,646,136	431,140,947	56.387	13.20	13.18	13.19	13.09	13.57	32,670,049	13.197	-1.66%
2010-07-09	0	57.35	57.20	57.40	55.60	58.10	6,462,457	369,477,523	57.173	13.42	13.39	13.43	13.01	13.60	27,612,482	13.381	3.33%
2010-07-08	0	55.50	55.35	55.50	54.80	58.25	7,068,668	399,459,651	56.511	12.99	12.95	12.99	12.83	13.63	30,202,671	13.226	-2.37%
2010-07-07	0	56.85	56.75	56.80	56.40	59.30	7,381,476	424,244,267	57.474	13.31	13.28	13.29	13.20	13.88	31,539,223	13.451	-5.25%
2010-07-06	0	60.00	59.85	59.90	56.50	60.10	3,820,845	224,235,128	58.687	14.04	14.01	14.02	13.22	14.07	16,325,526	13.735	5.91%
2010-07-05	0	56.65	56.60	56.80	55.50	57.90	2,688,063	151,723,919	56.444	13.26	13.25	13.29	12.99	13.55	11,485,429	13.210	0.44%
2010-07-02	0	56.40	56.25	56.50	56.00	58.20	7,616,358	429,852,082	56.438	13.20	13.16	13.22	13.11	13.62	32,542,815	13.209	-3.26%
2010-06-30	0	58.30	58.25	58.45	58.10	59.80	6,495,735	381,940,596	58.799	13.64	13.63	13.68	13.60	14.00	27,754,670	13.761	-3.64%
2010-06-29	0	60.50	60.50	60.60	59.65	61.95	4,963,767	298,997,924	60.236	14.16	14.16	14.18	13.96	14.50	21,208,950	14.098	-1.47%
2010-06-28	0	61.40	61.30	61.40	61.30	62.55	2,015,616	124,502,066	61.769	14.37	14.35	14.37	14.35	14.64	8,612,229	14.456	-0.89%
2010-06-25	0	61.95	62.00	62.10	60.80	62.25	2,233,945	136,947,662	61.303	14.50	14.51	14.53	14.23	14.57	9,545,095	14.347	-0.56%
2010-06-24	0	62.30	62.20	62.30	62.00	62.95	3,297,971	206,163,571	62.512	14.58	14.56	14.58	14.51	14.73	14,091,415	14.630	0.97%
2010-06-23	0	61.70	61.70	61.80	60.50	62.00	3,664,762	224,047,005	61.135	14.44	14.44	14.46	14.16	14.51	15,658,622	14.308	-1.04%
2010-06-22	0	62.35	62.25	62.45	62.00	63.45	3,339,267	208,671,323	62.490	14.59	14.57	14.62	14.51	14.85	14,267,863	14.625	-1.34%
2010-06-21	0	63.20	63.10	63.25	61.65	63.50	6,302,650	395,602,957	62.768	14.79	14.77	14.80	14.43	14.86	26,929,666	14.690	5.25%
2010-06-18	0	60.05	59.90	60.00	59.80	62.15	6,612,071	401,990,302	60.796	14.05	14.02	14.04	14.00	14.55	28,251,745	14.229	-3.07%
2010-06-17	0	61.95	61.90	62.00	61.40	62.75	3,301,935	204,736,566	62.005	14.50	14.49	14.51	14.37	14.69	14,108,352	14.512	0.08%
2010-06-15	0	61.90	62.20	62.25	61.50	63.05	4,215,080	261,145,370	61.955	14.49	14.56	14.57	14.39	14.76	18,009,995	14.500	-1.04%
2010-06-14	0	62.55	62.50	62.55	62.50	63.55	4,522,862	284,215,886	62.840	14.64	14.63	14.64	14.63	14.87	19,325,071	14.707	1.96%
2010-06-11	0	61.35	61.40	61.50	61.10	62.25	4,274,193	263,502,165	61.650	14.36	14.37	14.39	14.30	14.57	18,262,570	14.429	2.76%
2010-06-10	0	59.70	59.90	59.95	59.10	62.25	6,768,327	407,450,627	60.200	13.97	14.02	14.03	13.83	14.57	28,919,388	14.089	-3.71%
2010-06-09	0	62.00	62.00	62.05	61.00	63.40	5,217,413	322,641,836	61.839	14.51	14.51	14.52	14.28	14.84	22,292,716	14.473	-0.40%
2010-06-08	0	62.25	62.20	62.50	61.85	63.90	7,066,413	440,466,361	62.332	14.57	14.56	14.63	14.48	14.96	30,193,036	14.588	-2.66%
2010-06-07	0	63.95	63.90	63.95	62.05	64.00	7,155,025	451,719,032	63.133	14.97	14.96	14.97	14.52	14.98	30,571,653	14.776	-4.12%
2010-06-04	0	66.70	66.60	66.65	64.60	67.60	5,298,143	352,458,654	66.525	15.61	15.59	15.60	15.12	15.82	22,637,656	15.570	1.99%
2010-06-03	0	65.40	65.25	65.45	64.15	66.00	5,867,354	382,080,963	65.120	15.31	15.27	15.32	15.01	15.45	25,069,754	15.241	4.39%
2010-06-02	0	62.65	62.60	62.65	61.80	64.75	8,614,350	544,002,035	63.151	14.66	14.65	14.66	14.46	15.15	36,806,989	14.780	0.72%
2010-06-01	0	62.20	62.05	62.20	61.65	64.90	6,079,361	383,397,081	63.065	14.56	14.52	14.56	14.43	15.19	25,975,607	14.760	-4.82%
2010-05-31	0	65.35	65.30	65.35	63.10	66.35	6,769,169	438,624,396	64.797	15.29	15.28	15.29	14.77	15.53	28,922,986	15.165	2.11%
2010-05-28	0	64.00	63.95	64.00	61.55	64.25	14,594,371	919,846,801	63.028	14.98	14.97	14.98	14.41	15.04	62,358,140	14.751	9.40%
2010-05-27	0	58.50	58.35	58.45	55.90	59.30	9,513,464	550,666,222	57.883	13.69	13.66	13.68	13.08	13.88	40,648,680	13.547	2.27%
2010-05-26	0	57.20	57.20	58.00	54.45	58.10	10,772,771	603,568,266	56.027	13.39	13.39	13.57	12.74	13.60	46,029,388	13.113	1.69%
2010-05-25	0	56.25	56.20	56.30	56.20	58.85	6,012,756	346,543,347	57.635	13.16	13.15	13.18	13.15	13.77	25,691,020	13.489	-5.54%
2010-05-24	0	59.55	59.55	59.60	57.25	60.50	8,099,808	482,236,929	59.537	13.94	13.94	13.95	13.40	14.16	34,608,478	13.934	3.03%
2010-05-20	0	57.80	57.75	57.90	56.05	60.40	10,242,767	596,233,309	58.210	13.53	13.52	13.55	13.12	14.14	43,764,812	13.624	-3.75%
2010-05-19	0	60.05	60.00	60.05	60.00	62.00	5,618,440	341,748,596	60.826	14.05	14.04	14.05	14.04	14.51	24,006,206	14.236	-4.23%
2010-05-18	0	62.70	62.65	62.70	60.00	63.00	5,551,773	343,817,285	61.929	14.67	14.66	14.67	14.04	14.74	23,721,354	14.494	2.79%
2010-05-17	0	61.00	61.00	61.05	59.90	64.00	11,749,893	719,751,456	61.256	14.28	14.28	14.29	14.02	14.98	50,204,389	14.336	-6.51%
2010-05-14	0	65.25	65.25	65.50	65.00	66.05	3,313,618	217,037,175	65.499	15.27	15.27	15.33	15.21	15.46	14,158,271	15.329	-1.73%
2010-05-13	0	66.40	66.40	66.50	64.90	67.65	7,596,659	505,445,036	66.535	15.54	15.54	15.56	15.19	15.83	32,458,646	15.572	2.63%
2010-05-12	0	64.70	64.70	64.80	64.55	67.90	13,029,674	850,039,329	65.239	15.14	15.14	15.17	15.11	15.89	55,672,577	15.269	-3.79%
2010-05-11	0	67.25	67.00	67.10	67.00	72.75	7,918,340	545,274,987	68.862	15.74	15.68	15.70	15.68	17.03	33,833,110	16.117	-5.61%
2010-05-10	0	71.25	71.20	71.25	66.50	71.30	5,905,833	407,462,644	68.993	16.68	16.66	16.68	15.56	16.69	25,234,165	16.147	7.14%
2010-05-07	0	66.50	66.50	66.55	64.70	67.50	7,369,954	489,551,503	66.425	15.56	15.56	15.58	15.14	15.80	31,489,992	15.546	-2.42%
2010-05-06	0	68.15	68.20	68.25	67.10	70.90	7,002,379	479,342,598	68.454	15.95	15.96	15.97	15.70	16.59	29,919,435	16.021	-1.73%
2010-05-05	0	69.35	69.30	69.35	69.10	71.00	8,441,233	591,873,805	70.117	16.23	16.22	16.23	16.17	16.62	36,067,302	16.410	-3.81%
2010-05-04	0	72.10	72.05	72.20	71.45	74.00	4,296,968	312,903,318	72.820	16.87	16.86	16.90	16.72	17.32	18,359,882	17.043	1.69%
2010-05-03	0	70.90	70.90	70.95	69.80	72.15	5,715,857	406,499,985	71.118	16.59	16.59	16.61	16.34	16.89	24,422,444	16.645	0.50%
2010-04-30	0	70.55	70.40	70.55	70.35	71.90	3,893,299	276,120,141	70.922	16.51	16.48	16.51	16.46	16.83	16,635,104	16.599	0.79%
2010-04-29	0	70.00	70.05	70.25	69.90	71.90	4,347,209	306,351,769	70.471	16.38	16.39	16.44	16.36	16.83	18,574,550	16.493	-0.92%
2010-04-28	0	70.65	70.70	70.75	70.00	72.00	7,501,940	530,106,476	70.663	16.54	16.55	16.56	16.38	16.85	32,053,936	16.538	-2.15%
2010-04-27	0	72.20	72.10	72.20	70.80	75.50	7,372,230	540,958,996	73.378	16.90	16.87	16.90	16.57	17.67	31,499,717	17.173	-3.67%
2010-04-26	0	74.95	74.90	75.00	71.60	75.00	5,895,048	432,705,386	73.402	17.54	17.53	17.55	16.76	17.55	25,188,083	17.179	5.64%
2010-04-23	0	70.95	70.80	70.95	70.10	72.00	4,989,728	353,332,232	70.812	16.61	16.57	16.61	16.41	16.85	21,319,875	16.573	-0.98%
2010-04-22	0	71.65	71.65	71.70	71.00	72.75	4,496,200	321,105,165	71.417	16.77	16.77	16.78	16.62	17.03	19,211,151	16.715	-1.71%
2010-04-21	0	72.90	72.85	72.90	72.05	73.80	4,628,961	338,214,473	73.065	17.06	17.05	17.06	16.86	17.27	19,778,406	17.100	1.39%
2010-04-20	0	71.90	71.80	71.90	70.95	72.50	5,537,702	397,662,552	71.810	16.83	16.80	16.83	16.61	16.97	23,661,232	16.807	1.34%
2010-04-19	0	70.95	71.05	71.20	70.40	73.20	5,624,156	402,273,324	71.526	16.61	16.63	16.66	16.48	17.13	24,030,629	16.740	-0.84%
2010-04-16	0	71.55	71.70	71.75	69.80	72.80	6,979,843	498,375,396	71.402	16.75	16.78	16.79	16.34	17.04	29,823,144	16.711	-1.24%
2010-04-15	0	72.45	72.30	72.35	72.30	76.30	7,676,955	568,720,885	74.082	16.96	16.92	16.93	16.92	17.86	32,801,731	17.338	-2.62%
2010-04-14	0	74.40	74.35	74.40	74.20	76.20	7,165,995	537,110,245	74.953	17.41	17.40	17.41	17.37	17.83	30,618,526	17.542	-3.31%
2010-04-13	0	76.95	76.90	76.95	76.10	77.95	5,923,025	455,515,314	76.906	18.01	18.00	18.01	17.81	18.24	25,307,622	17.999	-1.35%
2010-04-12	0	78.00	78.00	78.05	77.50	81.50	5,038,057	399,126,591	79.222	18.26	18.26	18.27	18.14	19.07	21,526,372	18.541	-1.95%
2010-04-09	0	79.55	79.55	79.60	79.40	81.20	3,868,766	310,658,360	80.299	18.62	18.62	18.63	18.58	19.00	16,530,281	18.793	-1.15%
2010-04-08	0	80.85	80.50	80.80	80.40	82.70	3,645,707	298,162,381	81.785	18.83	18.75	18.82	18.73	19.27	15,649,973	19.052	-1.16%
2010-04-07	0	81.80	81.60	81.80	81.35	84.00	5,816,163	481,488,256	82.785	19.06	19.01	19.06	18.95	19.57	24,967,117	19.285	1.74%
2010-04-01	0	80.40	80.30	80.40	77.95	80.90	4,954,030	395,262,931	79.786	18.73	18.71	18.73	18.16	18.85	21,266,228	18.586	3.94%
2010-03-31	0	77.35	77.35	77.55	77.15	80.85	4,550,209	358,618,861	78.814	18.02	18.02	18.07	17.97	18.83	19,532,740	18.360	-3.43%
2010-03-30	0	80.10	80.00	80.40	79.25	80.80	4,747,484	380,694,721	80.189	18.66	18.64	18.73	18.46	18.82	20,379,585	18.680	0.95%
2010-03-29	0	79.35	79.25	79.30	77.95	79.90	5,633,731	446,677,529	79.286	18.48	18.46	18.47	18.16	18.61	24,183,989	18.470	2.65%
2010-03-26	0	77.30	77.15	77.30	75.00	77.80	3,565,983	274,380,029	76.944	18.01	17.97	18.01	17.47	18.12	15,307,741	17.924	2.93%
2010-03-25	0	75.10	75.10	75.25	75.00	77.20	4,631,600	349,717,861	75.507	17.49	17.49	17.53	17.47	17.98	19,882,128	17.590	-3.03%
2010-03-24	0	77.45	77.40	77.50	77.00	78.00	3,459,479	268,369,286	77.575	18.04	18.03	18.05	17.94	18.17	14,850,550	18.071	0.65%
2010-03-23	0	76.95	76.75	76.95	76.00	78.00	6,455,523	497,654,028	77.090	17.93	17.88	17.93	17.70	18.17	27,711,706	17.958	1.99%
2010-03-22	0	75.45	75.45	75.60	74.80	77.00	3,836,606	289,401,871	75.432	17.58	17.58	17.61	17.42	17.94	16,469,448	17.572	-1.11%
2010-03-19	0	76.30	76.00	76.20	73.60	77.00	7,025,406	529,482,186	75.367	17.77	17.70	17.75	17.15	17.94	30,158,050	17.557	1.67%
2010-03-18	0	75.05	75.00	75.05	75.00	75.90	5,461,558	411,738,409	75.388	17.48	17.47	17.48	17.47	17.68	23,444,900	17.562	-0.13%
2010-03-17	0	75.15	75.20	75.25	74.85	77.00	9,487,038	717,927,641	75.675	17.51	17.52	17.53	17.44	17.94	40,725,129	17.629	0.80%
2010-03-16	0	74.55	74.40	74.50	70.00	74.80	16,218,811	1,184,166,036	73.012	17.37	17.33	17.35	16.31	17.42	69,622,697	17.008	7.97%
2010-03-15	0	69.05	69.00	69.05	69.00	70.90	5,396,212	376,190,465	69.714	16.09	16.07	16.09	16.07	16.52	23,164,388	16.240	0.22%
2010-03-12	0	68.90	68.95	69.00	68.30	70.40	7,837,883	544,760,566	69.504	16.05	16.06	16.07	15.91	16.40	33,645,780	16.191	-2.27%
2010-03-11	0	70.50	70.45	70.55	67.40	71.20	12,475,780	860,532,115	68.976	16.42	16.41	16.43	15.70	16.59	53,554,940	16.068	5.70%
2010-03-10	0	66.70	66.50	66.65	66.30	67.10	3,556,874	237,601,097	66.801	15.54	15.49	15.53	15.44	15.63	15,268,638	15.561	0.76%
2010-03-09	0	66.20	66.15	66.20	65.30	66.20	5,255,513	346,620,345	65.954	15.42	15.41	15.42	15.21	15.42	22,560,408	15.364	2.16%
2010-03-08	0	64.80	64.50	64.80	64.35	65.50	2,743,118	178,206,234	64.965	15.10	15.03	15.10	14.99	15.26	11,775,418	15.134	1.57%
2010-03-05	0	63.80	63.30	63.35	62.25	65.00	4,551,277	288,909,910	63.479	14.86	14.75	14.76	14.50	15.14	19,537,325	14.788	0.47%
2010-03-04	0	63.50	63.95	64.00	63.05	67.20	4,096,859	263,659,518	64.357	14.79	14.90	14.91	14.69	15.65	17,586,639	14.992	-3.71%
2010-03-03	0	65.95	65.85	65.95	65.25	67.50	4,735,965	315,023,735	66.517	15.36	15.34	15.36	15.20	15.72	20,330,137	15.495	0.08%
2010-03-02	0	65.90	65.80	65.90	64.40	66.50	10,004,553	655,147,433	65.485	15.35	15.33	15.35	15.00	15.49	42,946,672	15.255	4.44%
2010-03-01	0	63.10	63.10	63.15	60.90	63.20	4,871,800	302,890,725	62.172	14.70	14.70	14.71	14.19	14.72	20,913,238	14.483	4.99%
2010-02-26	0	60.10	60.40	60.60	59.70	60.90	4,176,298	251,653,167	60.257	14.00	14.07	14.12	13.91	14.19	17,927,648	14.037	0.59%
2010-02-25	0	59.75	59.70	59.80	59.60	62.30	6,127,566	371,210,424	60.580	13.92	13.91	13.93	13.88	14.51	26,303,881	14.112	-3.32%
2010-02-24	0	61.80	61.65	61.70	61.45	62.80	5,031,695	311,215,292	61.851	14.40	14.36	14.37	14.31	14.63	21,599,621	14.408	-2.75%
2010-02-23	0	63.55	63.50	63.55	60.85	63.65	7,290,362	458,095,911	62.836	14.80	14.79	14.80	14.18	14.83	31,295,430	14.638	4.01%
2010-02-22	0	61.10	61.30	61.40	61.00	61.65	2,425,134	148,917,764	61.406	14.23	14.28	14.30	14.21	14.36	10,410,404	14.305	2.17%
2010-02-19	0	59.80	59.35	59.60	58.95	60.90	4,230,458	251,663,218	59.488	13.93	13.83	13.88	13.73	14.19	18,160,141	13.858	-1.56%
2010-02-18	0	60.75	60.65	60.70	60.00	61.85	2,718,722	165,713,296	60.953	14.15	14.13	14.14	13.98	14.41	11,670,693	14.199	-0.41%
2010-02-17	0	61.00	60.80	61.10	60.40	61.95	3,610,159	221,100,003	61.244	14.21	14.16	14.23	14.07	14.43	15,497,376	14.267	2.78%
2010-02-12	0	59.35	59.15	59.30	59.00	61.00	5,041,107	302,359,159	59.979	13.83	13.78	13.81	13.74	14.21	21,640,024	13.972	-3.02%
2010-02-11	0	61.20	61.15	61.30	57.65	61.75	5,959,415	362,533,380	60.834	14.26	14.25	14.28	13.43	14.38	25,582,057	14.171	5.70%
2010-02-10	0	57.90	57.80	57.95	56.35	58.30	2,621,275	151,285,792	57.715	13.49	13.46	13.50	13.13	13.58	11,252,381	13.445	1.40%
2010-02-09	0	57.10	56.85	57.00	55.15	57.60	3,916,743	222,412,641	56.785	13.30	13.24	13.28	12.85	13.42	16,813,453	13.228	2.24%
2010-02-08	0	55.85	55.90	56.25	55.55	57.95	5,576,728	314,959,372	56.477	13.01	13.02	13.10	12.94	13.50	23,939,291	13.157	0.09%
2010-02-05	0	55.80	55.80	55.95	55.50	57.20	5,332,751	300,098,133	56.275	13.00	13.00	13.03	12.93	13.32	22,891,968	13.109	-5.50%
2010-02-04	0	59.05	59.00	59.05	58.70	59.80	3,640,448	215,158,779	59.102	13.76	13.74	13.76	13.67	13.93	15,627,398	13.768	-2.40%
2010-02-03	0	60.50	60.40	60.45	58.95	61.00	3,571,630	215,039,191	60.208	14.09	14.07	14.08	13.73	14.21	15,331,982	14.026	1.17%
2010-02-02	0	59.80	59.75	60.10	59.00	62.00	5,594,380	337,504,125	60.329	13.93	13.92	14.00	13.74	14.44	24,015,066	14.054	0.76%
2010-02-01	0	59.35	59.25	59.50	55.30	59.60	5,442,429	314,165,655	57.725	13.83	13.80	13.86	12.88	13.88	23,362,784	13.447	4.31%
2010-01-29	0	56.90	56.90	57.00	54.60	57.50	4,706,791	265,757,950	56.463	13.26	13.26	13.28	12.72	13.39	20,204,902	13.153	0.62%
2010-01-28	0	56.55	56.35	56.45	54.85	57.30	5,580,790	314,415,434	56.339	13.17	13.13	13.15	12.78	13.35	23,956,728	13.124	5.41%
2010-01-27	0	53.65	53.50	53.65	52.25	55.50	7,975,101	431,640,498	54.124	12.50	12.46	12.50	12.17	12.93	34,234,818	12.608	0.00%
2010-01-26	0	53.65	53.75	53.80	53.40	59.20	5,777,471	320,622,534	55.495	12.50	12.52	12.53	12.44	13.79	24,801,024	12.928	-8.21%
2010-01-25	0	58.45	58.40	58.45	54.60	58.65	8,638,593	492,960,789	57.065	13.62	13.60	13.62	12.72	13.66	37,082,998	13.293	2.90%
2010-01-22	0	56.80	56.65	56.70	54.20	57.25	12,819,230	712,262,062	55.562	13.23	13.20	13.21	12.63	13.34	55,029,272	12.943	-3.07%
2010-01-21	0	58.60	58.60	58.65	58.20	62.20	10,972,896	655,492,507	59.737	13.65	13.65	13.66	13.56	14.49	47,103,491	13.916	-6.01%
2010-01-20	0	62.35	61.85	61.90	61.80	64.70	6,903,023	431,239,216	62.471	14.52	14.41	14.42	14.40	15.07	29,632,695	14.553	-4.37%
2010-01-19	0	65.20	65.00	65.10	61.80	65.30	4,006,137	252,483,889	63.024	15.19	15.14	15.17	14.40	15.21	17,197,195	14.682	4.91%
2010-01-18	0	62.15	62.15	62.20	61.60	63.75	5,480,039	340,954,014	62.217	14.48	14.48	14.49	14.35	14.85	23,524,233	14.494	-2.74%
2010-01-15	0	63.90	63.85	63.95	63.70	65.00	3,800,050	243,721,779	64.136	14.89	14.87	14.90	14.84	15.14	16,312,523	14.941	-0.54%
2010-01-14	0	64.25	64.25	64.30	64.00	65.20	5,260,392	340,296,482	64.690	14.97	14.97	14.98	14.91	15.19	22,581,352	15.070	-0.62%
2010-01-13	0	64.65	64.60	64.65	64.55	67.00	9,512,200	620,033,592	65.183	15.06	15.05	15.06	15.04	15.61	40,833,142	15.185	-5.07%
2010-01-12	0	68.10	68.00	68.40	67.00	69.50	3,775,364	258,005,926	68.339	15.86	15.84	15.93	15.61	16.19	16,206,553	15.920	0.00%
2010-01-11	0	68.10	67.95	68.10	66.20	68.40	4,578,566	310,089,190	67.726	15.86	15.83	15.86	15.42	15.93	19,654,469	15.777	3.03%
2010-01-08	0	66.10	66.00	66.25	64.20	66.40	4,743,793	310,936,110	65.546	15.40	15.37	15.43	14.96	15.47	20,363,741	15.269	0.46%
2010-01-07	0	65.80	65.65	65.70	64.80	67.80	6,798,110	448,267,292	65.940	15.33	15.29	15.31	15.10	15.79	29,182,334	15.361	-3.24%
2010-01-06	0	68.00	67.80	67.90	67.70	71.80	5,469,357	379,229,511	69.337	15.84	15.79	15.82	15.77	16.73	23,478,379	16.152	-3.20%
2010-01-05	0	70.25	70.25	70.30	69.40	71.00	4,752,519	335,214,860	70.534	16.36	16.36	16.38	16.17	16.54	20,401,199	16.431	0.64%
2010-01-04	0	69.80	69.80	69.90	68.45	69.90	3,992,269	277,594,578	69.533	16.26	16.26	16.28	15.95	16.28	17,137,664	16.198	1.97%
2009-12-31	0	68.45	68.40	68.45	66.35	68.80	3,677,175	248,460,652	67.568	15.95	15.93	15.95	15.46	16.03	15,785,056	15.740	2.93%
2009-12-30	0	66.50	66.45	66.50	65.65	69.15	5,000,430	334,865,888	66.967	15.49	15.48	15.49	15.29	16.11	21,465,410	15.600	-3.27%
2009-12-29	0	68.75	68.55	68.60	67.10	69.30	3,063,823	208,726,964	68.126	16.02	15.97	15.98	15.63	16.14	13,152,112	15.870	2.46%
2009-12-28	0	67.10	67.05	67.10	66.60	68.00	2,301,301	154,876,389	67.299	15.63	15.62	15.63	15.51	15.84	9,878,824	15.678	0.83%
2009-12-24	0	66.55	66.35	66.40	65.50	66.90	2,009,567	133,233,166	66.299	15.50	15.46	15.47	15.26	15.58	8,626,494	15.445	0.30%
2009-12-23	0	66.35	66.30	66.40	64.45	66.45	3,086,910	202,969,628	65.752	15.46	15.44	15.47	15.01	15.48	13,251,218	15.317	2.08%
2009-12-22	0	65.00	64.95	65.10	64.90	67.00	4,339,911	284,502,744	65.555	15.14	15.13	15.17	15.12	15.61	18,629,991	15.271	0.00%
2009-12-21	0	65.00	65.00	65.05	62.95	65.60	3,701,766	239,260,273	64.634	15.14	15.14	15.15	14.66	15.28	15,890,618	15.057	2.93%
2009-12-18	0	63.15	63.50	63.55	62.90	66.00	7,233,192	464,422,509	64.207	14.71	14.79	14.80	14.65	15.37	31,050,016	14.957	-5.04%
2009-12-17	0	66.50	66.50	66.55	66.10	70.00	5,217,362	349,589,765	67.005	15.49	15.49	15.50	15.40	16.31	22,396,636	15.609	-4.66%
2009-12-16	0	69.75	69.35	69.75	67.70	70.95	3,238,867	223,769,101	69.089	16.25	16.16	16.25	15.77	16.53	13,903,526	16.094	1.38%
2009-12-15	0	68.80	68.70	68.75	68.20	71.00	3,683,327	255,607,877	69.396	16.03	16.00	16.02	15.89	16.54	15,811,465	16.166	0.00%
2009-12-14	0	68.80	68.75	68.90	65.70	69.90	4,212,288	284,827,804	67.618	16.03	16.02	16.05	15.31	16.28	18,082,142	15.752	1.03%
2009-12-11	0	68.10	68.15	68.25	66.80	70.20	5,773,937	397,148,245	68.783	15.86	15.88	15.90	15.56	16.35	24,785,853	16.023	-0.95%
2009-12-10	0	68.75	68.75	68.80	67.30	71.60	6,802,920	470,304,412	69.133	16.02	16.02	16.03	15.68	16.68	29,202,982	16.105	-1.50%
2009-12-09	0	69.80	69.85	69.95	68.50	72.80	9,443,112	664,061,305	70.322	16.26	16.27	16.30	15.96	16.96	40,536,567	16.382	-4.58%
2009-12-08	0	73.15	73.00	73.05	72.80	76.20	5,724,731	424,180,652	74.096	17.04	17.01	17.02	16.96	17.75	24,574,626	17.261	-4.38%
2009-12-07	0	76.50	76.20	76.50	74.80	76.75	3,451,238	261,682,303	75.823	17.82	17.75	17.82	17.42	17.88	14,815,173	17.663	0.00%
2009-12-04	0	76.50	76.40	76.50	74.50	77.20	8,691,785	661,304,603	76.084	17.82	17.80	17.82	17.35	17.98	37,311,336	17.724	2.62%
2009-12-03	0	74.55	74.45	74.55	73.55	75.30	4,452,320	331,479,678	74.451	17.37	17.34	17.37	17.13	17.54	19,112,531	17.344	1.57%
2009-12-02	0	73.40	73.30	73.45	72.60	77.90	13,170,307	994,599,232	75.518	17.10	17.08	17.11	16.91	18.15	56,536,345	17.592	-0.94%
2009-12-01	0	74.10	74.15	74.20	68.40	74.30	14,709,236	1,054,449,136	71.686	17.26	17.27	17.29	15.93	17.31	63,142,525	16.700	9.37%
2009-11-30	0	67.75	67.75	67.80	65.30	67.95	7,256,640	484,217,178	66.727	15.78	15.78	15.79	15.21	15.83	31,150,671	15.544	6.19%
2009-11-27	0	63.80	63.75	63.80	63.70	68.40	12,513,005	824,914,924	65.925	14.86	14.85	14.86	14.84	15.93	53,714,736	15.357	-3.55%
2009-11-26	0	66.15	66.30	66.40	65.50	68.50	5,902,500	392,906,465	66.566	15.41	15.44	15.47	15.26	15.96	25,337,737	15.507	-0.53%
2009-11-25	0	66.50	66.50	66.70	64.20	67.05	9,742,212	641,797,644	65.878	15.49	15.49	15.54	14.96	15.62	41,820,518	15.346	4.07%
2009-11-24	0	63.90	63.85	63.90	63.00	65.20	6,070,059	388,809,704	64.054	14.89	14.87	14.89	14.68	15.19	26,057,020	14.921	-1.24%
2009-11-23	0	64.70	64.65	64.80	63.70	67.90	6,448,274	421,033,239	65.294	15.07	15.06	15.10	14.84	15.82	27,680,588	15.210	-1.82%
2009-11-20	0	65.90	65.85	65.90	62.30	67.10	14,642,198	955,767,623	65.275	15.35	15.34	15.35	14.51	15.63	62,854,750	15.206	4.94%
2009-11-19	0	62.80	62.80	62.90	62.00	64.10	10,020,674	630,612,423	62.931	14.63	14.63	14.65	14.44	14.93	43,015,875	14.660	-2.86%
2009-11-18	0	64.65	64.60	64.65	63.60	67.75	20,928,350	1,366,708,846	65.304	15.06	15.05	15.06	14.82	15.78	89,839,395	15.213	-6.03%
2009-11-17	0	68.80	68.80	69.00	68.30	72.00	11,909,716	824,631,995	69.240	16.03	16.03	16.07	15.91	16.77	51,124,990	16.130	-4.18%
2009-11-16	0	71.80	71.70	71.80	71.00	75.00	6,406,139	464,297,295	72.477	16.73	16.70	16.73	16.54	17.47	27,499,715	16.884	-2.78%
2009-11-13	0	73.85	73.90	73.95	72.80	74.50	4,738,745	349,223,523	73.695	17.20	17.22	17.23	16.96	17.35	20,342,071	17.168	0.54%
2009-11-12	0	73.45	73.35	73.40	68.90	74.40	12,987,720	939,900,960	72.368	17.11	17.09	17.10	16.05	17.33	55,752,551	16.858	4.48%
2009-11-11	0	70.30	70.25	70.30	69.00	71.95	5,752,282	402,026,280	69.890	16.38	16.36	16.38	16.07	16.76	24,692,894	16.281	-0.57%
2009-11-10	0	70.70	70.70	70.80	69.90	73.05	6,363,892	455,817,303	71.626	16.47	16.47	16.49	16.28	17.02	27,318,360	16.685	-0.07%
2009-11-09	0	70.75	70.70	70.85	67.50	71.70	10,969,762	761,537,331	69.421	16.48	16.47	16.50	15.72	16.70	47,090,037	16.172	-0.42%
2009-11-06	0	71.05	71.10	71.20	69.85	74.95	7,890,967	566,755,595	71.823	16.55	16.56	16.59	16.27	17.46	33,873,655	16.731	-1.59%
2009-11-05	0	72.20	72.15	72.20	71.50	75.10	4,294,908	315,117,572	73.370	16.82	16.81	16.82	16.66	17.49	18,436,806	17.092	-1.10%
2009-11-04	0	73.00	73.15	73.25	72.20	74.40	5,497,970	402,930,200	73.287	17.01	17.04	17.06	16.82	17.33	23,601,206	17.072	2.03%
2009-11-03	0	71.55	71.50	71.55	71.35	75.70	7,194,312	525,591,540	73.057	16.67	16.66	16.67	16.62	17.63	30,883,115	17.019	-5.79%
2009-11-02	0	75.95	75.95	76.00	66.60	76.00	18,185,008	1,296,950,189	71.320	17.69	17.69	17.70	15.51	17.70	78,063,016	16.614	5.05%
2009-10-30	0	72.30	72.40	72.45	72.25	80.00	19,464,552	1,477,396,826	75.902	16.84	16.87	16.88	16.83	18.64	83,555,731	17.682	-6.04%
2009-10-29	0	76.95	76.60	76.65	76.00	77.95	11,790,595	905,574,564	76.805	17.93	17.84	17.86	17.70	18.16	50,613,638	17.892	-5.76%
2009-10-28	0	81.65	81.65	81.75	81.15	84.95	8,661,415	714,942,697	82.543	19.02	19.02	19.04	18.90	19.79	37,180,967	19.229	-4.28%
2009-10-27	0	85.30	85.10	85.20	83.75	87.30	7,113,261	607,984,984	85.472	19.87	19.82	19.85	19.51	20.34	30,535,186	19.911	-0.23%
2009-10-23	0	85.50	85.50	85.60	85.00	88.40	9,099,005	784,648,318	86.235	19.92	19.92	19.94	19.80	20.59	39,059,415	20.089	2.27%
2009-10-22	0	83.60	83.30	83.35	81.05	83.80	5,299,885	437,403,331	82.531	19.47	19.40	19.42	18.88	19.52	22,750,884	19.226	1.27%
2009-10-21	0	82.55	82.40	82.45	80.50	84.00	6,275,910	518,651,944	82.642	19.23	19.20	19.21	18.75	19.57	26,940,679	19.252	-0.54%
2009-10-20	0	83.00	83.10	83.20	82.00	86.40	11,411,493	969,340,868	84.944	19.34	19.36	19.38	19.10	20.13	48,986,262	19.788	0.12%
2009-10-19	0	82.90	83.00	83.05	77.00	83.05	14,384,773	1,156,725,149	80.413	19.31	19.34	19.35	17.94	19.35	61,749,699	18.732	5.27%
2009-10-16	0	78.75	79.50	79.55	74.45	79.55	40,267,851	3,136,371,976	77.888	18.35	18.52	18.53	17.34	18.53	172,858,318	18.144	2.81%
2009-10-15	0	76.60	76.55	76.60	74.85	78.05	14,530,019	1,113,630,112	76.643	17.84	17.83	17.84	17.44	18.18	62,373,198	17.854	3.93%
2009-10-14	0	73.70	73.60	73.70	73.00	74.35	5,562,279	410,098,716	73.729	17.17	17.15	17.17	17.01	17.32	23,877,266	17.175	0.96%
2009-10-13	0	73.00	72.95	73.00	71.30	73.30	5,263,068	382,546,271	72.685	17.01	16.99	17.01	16.61	17.08	22,592,839	16.932	1.25%
2009-10-12	0	72.10	72.25	72.30	70.35	72.70	7,983,330	571,097,544	71.536	16.80	16.83	16.84	16.39	16.94	34,270,143	16.665	2.49%
2009-10-09	0	70.35	70.35	70.45	68.50	70.45	11,615,761	808,215,829	69.579	16.39	16.39	16.41	15.96	16.41	49,863,126	16.209	3.15%
2009-10-08	0	68.20	68.20	68.25	66.85	68.45	9,625,150	652,753,238	67.817	15.89	15.89	15.90	15.57	15.95	41,318,004	15.798	3.10%
2009-10-07	0	66.15	66.00	66.10	65.85	68.00	9,152,387	609,522,279	66.597	15.41	15.37	15.40	15.34	15.84	39,288,569	15.514	1.38%
2009-10-06	0	65.25	65.20	65.25	60.85	65.55	8,549,242	542,293,168	63.432	15.20	15.19	15.20	14.18	15.27	36,699,440	14.777	7.23%
2009-10-05	0	60.85	60.70	60.80	59.50	61.75	5,095,445	308,110,631	60.468	14.18	14.14	14.16	13.86	14.38	21,873,282	14.086	-0.08%
2009-10-02	0	60.90	61.00	61.15	59.45	62.80	8,836,187	542,037,499	61.343	14.19	14.21	14.25	13.85	14.63	37,931,213	14.290	-4.62%
2009-09-30	0	63.85	63.70	63.90	62.00	65.25	5,440,029	346,129,191	63.626	14.87	14.84	14.89	14.44	15.20	23,352,482	14.822	0.47%
2009-09-29	0	63.55	63.55	63.65	62.80	64.85	7,595,736	483,839,110	63.699	14.80	14.80	14.83	14.63	15.11	32,606,313	14.839	2.75%
2009-09-28	0	61.85	61.95	62.00	61.65	65.65	8,820,350	555,328,387	62.960	14.41	14.43	14.44	14.36	15.29	37,863,229	14.667	-7.48%
2009-09-25	0	66.85	66.80	66.90	65.50	67.90	6,364,741	424,313,984	66.666	15.57	15.56	15.58	15.26	15.82	27,322,005	15.530	-1.69%
2009-09-24	0	68.00	67.80	67.85	67.30	70.50	11,331,314	777,296,416	68.597	15.84	15.79	15.81	15.68	16.42	48,642,076	15.980	-4.63%
2009-09-23	0	71.30	71.20	71.25	68.35	71.95	7,874,473	556,779,337	70.707	16.61	16.59	16.60	15.92	16.76	33,802,851	16.471	3.71%
2009-09-22	0	68.75	68.80	68.95	67.30	69.80	7,813,097	536,193,575	68.628	16.02	16.03	16.06	15.68	16.26	33,539,381	15.987	1.85%
2009-09-21	0	67.50	67.40	67.50	63.50	68.20	8,299,653	546,282,830	65.820	15.72	15.70	15.72	14.79	15.89	35,628,026	15.333	6.64%
2009-09-18	0	63.30	63.10	63.35	61.05	65.40	7,140,607	452,419,135	63.359	14.75	14.70	14.76	14.22	15.24	30,652,575	14.760	0.72%
2009-09-17	0	62.85	63.00	63.05	61.40	67.00	13,162,554	827,441,798	62.863	14.64	14.68	14.69	14.30	15.61	56,503,064	14.644	-4.77%
2009-09-16	0	66.00	66.00	66.20	64.00	69.80	13,856,952	931,969,250	67.256	15.37	15.37	15.42	14.91	16.26	59,483,915	15.668	-0.90%
2009-09-15	0	66.60	66.70	66.80	62.00	66.80	5,976,418	388,666,808	65.033	15.51	15.54	15.56	14.44	15.56	25,655,046	15.150	7.25%
2009-09-14	0	62.10	62.10	62.20	58.90	64.10	9,280,265	574,142,522	61.867	14.47	14.47	14.49	13.72	14.93	39,837,512	14.412	5.43%
2009-09-11	0	58.90	58.95	59.00	57.30	59.50	5,348,931	313,347,587	58.581	13.72	13.73	13.74	13.35	13.86	22,961,424	13.647	3.70%
2009-09-10	0	56.80	56.80	56.90	55.70	58.25	6,799,232	390,375,181	57.415	13.23	13.23	13.26	12.98	13.57	29,187,150	13.375	2.16%
2009-09-09	0	55.60	55.50	55.55	55.10	58.40	9,033,032	508,661,601	56.311	12.95	12.93	12.94	12.84	13.60	38,776,212	13.118	-4.71%
2009-09-08	0	58.35	58.35	58.40	56.00	59.80	9,513,842	555,383,426	58.376	13.59	13.59	13.60	13.05	13.93	40,840,191	13.599	3.46%
2009-09-07	0	56.40	56.25	56.30	54.20	58.80	9,382,657	531,222,747	56.618	13.14	13.10	13.12	12.63	13.70	40,277,052	13.189	4.06%
2009-09-04	0	54.20	54.15	54.20	50.55	54.45	13,011,755	684,906,977	52.638	12.63	12.61	12.63	11.78	12.68	55,855,727	12.262	7.33%
2009-09-03	0	50.50	50.35	50.50	47.70	51.00	6,515,841	324,925,791	49.867	11.76	11.73	11.76	11.11	11.88	27,970,634	11.617	6.54%
2009-09-02	0	47.40	47.40	47.45	46.60	48.40	6,239,578	295,659,689	47.385	11.04	11.04	11.05	10.86	11.27	26,784,716	11.038	-2.47%
2009-09-01	0	48.60	48.60	48.65	48.60	51.40	9,906,578	492,160,172	49.680	11.32	11.32	11.33	11.32	11.97	42,526,094	11.573	0.00%
2009-08-31	0	48.60	48.55	48.60	44.70	49.00	7,457,747	349,693,707	46.890	11.32	11.31	11.32	10.41	11.41	32,013,966	10.923	8.00%
2009-08-28	0	45.00	45.00	45.15	44.10	46.70	4,139,816	188,598,896	45.557	10.48	10.48	10.52	10.27	10.88	17,771,041	10.613	-0.88%
2009-08-27	0	45.40	45.75	45.80	45.00	46.40	2,606,166	118,419,192	45.438	10.58	10.66	10.67	10.48	10.81	11,187,522	10.585	-1.63%
2009-08-26	0	46.15	46.35	46.40	45.70	46.95	2,577,613	119,156,534	46.227	10.75	10.80	10.81	10.65	10.94	11,064,952	10.769	-1.18%
2009-08-25	0	46.70	46.50	46.65	45.15	47.45	5,320,865	247,485,695	46.512	10.88	10.83	10.87	10.52	11.05	22,840,945	10.835	1.19%
2009-08-24	0	46.15	46.10	46.15	43.35	46.30	6,083,351	272,927,307	44.865	10.75	10.74	10.75	10.10	10.79	26,114,079	10.451	8.84%
2009-08-21	0	42.40	42.40	42.50	41.45	43.10	2,357,702	99,860,282	42.355	9.877	9.877	9.900	9.656	10.04	10,120,937	9.8667	-0.70%
2009-08-20	0	42.70	42.80	42.85	40.60	42.95	5,039,350	211,573,330	41.984	9.947	9.970	9.982	9.458	10.01	21,632,482	9.7804	2.15%
2009-08-19	0	41.80	41.80	41.95	40.65	43.80	5,452,816	230,691,968	42.307	9.737	9.737	9.772	9.470	10.20	23,407,373	9.8555	-1.65%
2009-08-18	0	42.50	42.40	42.60	38.80	42.80	8,254,445	337,346,640	40.868	9.900	9.877	9.924	9.039	9.970	35,433,961	9.5204	-0.70%
2009-08-17	0	42.80	42.50	42.80	42.00	45.20	6,632,205	288,311,907	43.472	9.970	9.900	9.970	9.784	10.53	28,470,151	10.127	-4.78%
2009-08-14	0	44.95	44.80	44.90	44.40	47.20	4,274,200	193,141,046	45.188	10.47	10.44	10.46	10.34	11.00	18,347,913	10.527	-3.44%
2009-08-13	0	46.55	46.50	46.60	46.00	47.90	3,223,432	151,206,517	46.909	10.84	10.83	10.86	10.72	11.16	13,837,268	10.927	0.32%
2009-08-12	0	46.40	46.35	46.50	46.00	47.80	3,099,997	144,507,351	46.615	10.81	10.80	10.83	10.72	11.14	13,307,397	10.859	-3.33%
2009-08-11	0	48.00	47.90	48.00	45.40	51.75	9,395,300	452,647,480	48.178	11.18	11.16	11.18	10.58	12.06	40,331,324	11.223	6.67%
2009-08-10	0	45.00	44.75	45.00	44.30	45.60	3,093,600	138,988,955	44.928	10.48	10.42	10.48	10.32	10.62	13,279,936	10.466	1.81%
2009-08-07	0	44.20	44.15	44.25	43.60	44.80	3,504,278	154,293,023	44.030	10.30	10.28	10.31	10.16	10.44	15,042,859	10.257	-0.11%
2009-08-06	0	44.25	44.20	44.25	43.75	46.80	9,485,520	419,938,871	44.272	10.31	10.30	10.31	10.19	10.90	40,718,613	10.313	-3.91%
2009-08-05	0	46.05	46.10	46.15	45.00	47.80	5,754,680	265,111,694	46.069	10.73	10.74	10.75	10.48	11.14	24,703,188	10.732	-2.23%
2009-08-04	0	47.10	46.80	47.00	46.00	48.45	5,602,821	264,422,207	47.194	10.97	10.90	10.95	10.72	11.29	24,051,301	10.994	0.11%
2009-08-03	0	47.05	47.05	47.10	43.40	47.60	7,575,549	351,041,845	46.339	10.96	10.96	10.97	10.11	11.09	32,519,656	10.795	9.55%
2009-07-31	0	42.95	42.90	43.00	42.50	44.80	5,952,585	260,223,811	43.716	10.01	9.994	10.02	9.900	10.44	25,552,738	10.184	3.12%
2009-07-30	0	41.65	41.95	42.05	41.00	42.80	3,771,995	158,158,454	41.930	9.702	9.772	9.796	9.551	9.970	16,192,091	9.7676	-1.30%
2009-07-29	0	42.20	42.15	42.20	41.10	44.25	5,463,940	230,972,499	42.272	9.831	9.819	9.831	9.574	10.31	23,455,125	9.8474	-3.65%
2009-07-28	0	43.80	43.65	43.80	43.40	44.65	3,653,496	160,906,705	44.042	10.20	10.17	10.20	10.11	10.40	15,683,409	10.260	0.00%
2009-07-27	0	43.80	43.70	43.80	41.70	44.85	9,210,990	401,178,607	43.554	10.20	10.18	10.20	9.714	10.45	39,540,134	10.146	6.83%
2009-07-24	0	41.00	40.95	41.10	40.70	41.70	4,372,033	180,540,383	41.294	9.551	9.539	9.574	9.481	9.714	18,767,882	9.6196	0.74%
2009-07-23	0	40.70	41.00	41.10	40.40	42.20	3,967,917	163,218,234	41.134	9.481	9.551	9.574	9.411	9.831	17,033,128	9.5824	0.87%
2009-07-22	0	40.35	40.35	40.40	40.20	42.70	4,410,051	183,121,776	41.524	9.400	9.400	9.411	9.365	9.947	18,931,082	9.6731	-2.42%
2009-07-21	0	41.35	41.25	41.35	40.25	43.00	5,244,590	217,814,964	41.531	9.633	9.609	9.633	9.376	10.02	22,513,518	9.6749	-3.84%
2009-07-20	0	43.00	42.70	43.25	42.10	45.80	7,766,733	340,717,699	43.869	10.02	9.947	10.08	9.807	10.67	33,340,354	10.219	0.58%
2009-07-17	0	42.75	42.30	42.50	37.45	43.30	6,934,298	275,572,944	39.741	9.959	9.854	9.900	8.724	10.09	29,766,950	9.2577	14.30%
2009-07-16	0	37.40	37.45	37.50	36.70	38.35	4,319,055	162,214,383	37.558	8.712	8.724	8.736	8.549	8.934	18,540,463	8.7492	1.63%
2009-07-15	0	36.80	36.60	36.65	36.50	39.30	10,642,248	400,579,303	37.640	8.573	8.526	8.538	8.503	9.155	45,684,114	8.7685	-2.13%
2009-07-14	0	37.60	37.55	37.60	33.30	37.85	9,178,645	324,483,746	35.352	8.759	8.747	8.759	7.757	8.817	39,401,287	8.2354	12.91%
2009-07-13	0	33.30	33.25	33.30	31.80	34.20	5,350,135	178,838,380	33.427	7.757	7.746	7.757	7.408	7.967	22,966,593	7.7869	3.10%
2009-07-10	0	32.30	32.25	32.30	32.00	33.10	2,460,900	80,659,850	32.777	7.524	7.513	7.524	7.454	7.711	10,563,937	7.6354	-0.92%
2009-07-09	0	32.60	32.60	32.65	31.70	33.20	3,961,850	128,635,770	32.469	7.594	7.594	7.606	7.385	7.734	17,007,084	7.5637	2.52%
2009-07-08	0	31.80	31.70	31.80	30.35	31.90	2,861,040	88,797,444	31.037	7.408	7.385	7.408	7.070	7.431	12,281,623	7.2301	-0.31%
2009-07-07	0	31.90	31.80	32.00	31.55	32.85	2,699,507	86,443,356	32.022	7.431	7.408	7.454	7.350	7.653	11,588,208	7.4596	-1.85%
2009-07-06	0	32.50	32.45	32.50	31.35	32.60	2,669,600	84,872,970	31.792	7.571	7.559	7.571	7.303	7.594	11,459,826	7.4061	2.04%
2009-07-03	0	31.85	31.60	31.85	31.00	32.20	3,422,500	108,597,200	31.730	7.420	7.361	7.420	7.222	7.501	14,691,809	7.3917	-1.39%
2009-07-02	0	32.30	32.35	32.40	31.40	33.25	6,368,376	204,932,055	32.180	7.524	7.536	7.548	7.315	7.746	27,337,609	7.4963	5.21%
2009-06-30	0	30.70	31.05	31.10	30.55	33.00	3,092,489	98,278,909	31.780	7.152	7.233	7.245	7.117	7.687	13,275,167	7.4032	-4.95%
2009-06-29	0	32.30	32.35	32.55	32.20	33.55	2,901,850	95,454,600	32.894	7.524	7.536	7.583	7.501	7.816	12,456,809	7.6628	-1.67%
2009-06-26	0	32.85	32.65	32.70	31.15	33.80	7,335,550	238,789,290	32.552	7.653	7.606	7.618	7.256	7.874	31,489,409	7.5832	6.66%
2009-06-25	0	30.80	30.85	30.90	30.25	31.40	2,669,300	82,162,350	30.780	7.175	7.187	7.198	7.047	7.315	11,458,538	7.1704	0.00%
2009-06-24	0	30.80	30.80	30.85	29.25	31.20	3,704,127	112,715,052	30.430	7.175	7.175	7.187	6.814	7.268	15,900,753	7.0887	5.30%
2009-06-23	0	29.25	29.30	29.35	29.15	30.10	3,572,400	105,988,810	29.669	6.814	6.826	6.837	6.791	7.012	15,335,287	6.9114	-6.85%
2009-06-22	0	31.40	31.40	31.45	29.80	31.80	4,069,888	125,975,451	30.953	7.315	7.315	7.326	6.942	7.408	17,470,860	7.2106	5.37%
2009-06-19	0	29.80	29.75	29.80	29.10	30.30	2,693,600	80,599,395	29.923	6.942	6.930	6.942	6.779	7.058	11,562,851	6.9705	0.34%
2009-06-18	0	29.70	29.65	29.70	28.50	30.00	4,026,990	117,481,982	29.174	6.919	6.907	6.919	6.639	6.989	17,286,711	6.7961	1.02%
2009-06-17	0	29.40	29.40	29.50	28.70	30.15	4,740,300	139,210,880	29.368	6.849	6.849	6.872	6.686	7.024	20,348,746	6.8413	-2.49%
2009-06-16	0	30.15	30.05	30.15	29.85	31.00	4,348,855	131,681,150	30.279	7.024	7.000	7.024	6.954	7.222	18,668,385	7.0537	-3.52%
2009-06-15	0	31.25	31.20	31.30	30.45	32.40	2,882,388	91,119,437	31.612	7.280	7.268	7.291	7.093	7.548	12,373,264	7.3642	-2.34%
2009-06-12	0	32.00	31.75	32.10	31.30	32.60	4,284,567	136,616,856	31.886	7.454	7.396	7.478	7.291	7.594	18,392,415	7.4279	0.63%
2009-06-11	0	31.80	31.60	31.75	31.45	32.35	3,737,981	119,058,611	31.851	7.408	7.361	7.396	7.326	7.536	16,046,079	7.4198	-2.30%
2009-06-10	0	32.55	32.55	32.60	30.45	32.60	6,219,905	197,322,262	31.724	7.583	7.583	7.594	7.093	7.594	26,700,266	7.3903	6.90%
2009-06-09	0	30.45	30.30	30.40	28.50	31.75	10,970,993	328,781,229	29.968	7.093	7.058	7.082	6.639	7.396	47,095,322	6.9812	-2.72%
2009-06-08	0	31.30	31.35	31.45	30.80	34.00	6,356,277	206,829,993	32.539	7.291	7.303	7.326	7.175	7.920	27,285,671	7.5802	-6.15%
2009-06-05	0	33.35	33.35	33.50	33.00	33.85	2,676,477	89,571,126	33.466	7.769	7.769	7.804	7.687	7.885	11,489,347	7.7960	1.06%
2009-06-04	0	33.00	33.10	33.30	32.65	34.35	3,358,299	111,692,217	33.259	7.687	7.711	7.757	7.606	8.002	14,416,213	7.7477	-2.65%
2009-06-03	0	33.90	33.80	33.85	32.80	35.00	7,175,733	242,276,090	33.763	7.897	7.874	7.885	7.641	8.153	30,803,361	7.8652	-0.29%
2009-06-02	0	34.00	34.40	34.45	31.90	35.45	10,846,913	366,706,464	33.807	7.920	8.014	8.025	7.431	8.258	46,562,682	7.8755	-0.44%
2009-06-01	0	34.15	34.20	34.25	32.00	34.25	11,374,454	375,427,669	33.006	7.955	7.967	7.979	7.454	7.979	48,827,264	7.6889	10.34%
2009-05-29	0	30.95	30.65	30.70	30.50	34.20	14,205,322	450,554,343	31.717	7.210	7.140	7.152	7.105	7.967	60,979,367	7.3886	-5.64%
2009-05-27	0	32.80	32.95	33.00	32.15	36.50	13,155,473	449,740,268	34.187	7.641	7.676	7.687	7.489	8.503	56,472,667	7.9639	-3.53%
2009-05-26	0	34.00	33.85	33.90	32.00	34.85	9,664,783	328,135,940	33.952	7.920	7.885	7.897	7.454	8.118	41,488,137	7.9092	3.34%
2009-05-25	0	32.90	32.95	33.00	28.90	33.00	8,614,200	267,357,953	31.037	7.664	7.676	7.687	6.732	7.687	36,978,286	7.2301	10.77%
2009-05-22	0	29.70	29.50	29.55	28.40	31.75	15,523,667	471,627,976	30.381	6.919	6.872	6.884	6.616	7.396	66,638,644	7.0774	3.85%
2009-05-21	0	28.60	28.50	28.70	27.50	29.40	5,935,200	168,928,520	28.462	6.662	6.639	6.686	6.406	6.849	25,478,109	6.6303	-3.38%
2009-05-20	0	29.60	29.50	29.70	27.00	29.90	7,954,449	225,761,076	28.382	6.895	6.872	6.919	6.290	6.965	34,146,165	6.6116	10.86%
2009-05-19	0	26.70	26.65	26.75	26.60	28.35	6,664,504	183,420,095	27.522	6.220	6.208	6.231	6.197	6.604	28,608,801	6.4113	-0.37%
2009-05-18	0	26.80	26.70	26.75	25.60	27.00	4,648,580	123,179,545	26.498	6.243	6.220	6.231	5.964	6.290	19,955,019	6.1729	-0.56%
2009-05-15	0	26.95	26.90	27.00	26.20	27.85	6,979,000	188,089,985	26.951	6.278	6.266	6.290	6.103	6.488	29,958,842	6.2783	-2.18%
2009-05-14	0	27.55	27.50	27.60	26.90	27.80	19,498,470	506,865,626	25.995	6.418	6.406	6.430	6.266	6.476	83,701,331	6.0556	-0.90%
2009-05-13	0	27.80	27.75	27.80	26.00	28.80	11,525,028	320,443,974	27.804	6.476	6.464	6.476	6.057	6.709	49,473,635	6.4771	5.90%
2009-05-12	0	26.25	26.25	26.50	25.10	26.50	6,144,275	159,254,653	25.919	6.115	6.115	6.173	5.847	6.173	26,375,608	6.0380	2.54%
2009-05-11	0	25.60	25.60	25.75	25.20	27.70	7,729,050	204,827,180	26.501	5.964	5.964	5.999	5.870	6.453	33,178,592	6.1735	-2.29%
2009-05-08	0	26.20	26.20	26.25	25.25	28.00	10,376,686	274,697,790	26.473	6.103	6.103	6.115	5.882	6.523	44,544,132	6.1669	-1.87%
2009-05-07	0	26.70	26.50	26.70	25.50	29.00	15,603,870	425,178,453	27.248	6.220	6.173	6.220	5.940	6.756	66,982,932	6.3476	-9.18%
2009-05-06	0	29.40	29.50	29.55	24.80	30.00	17,243,265	473,307,105	27.449	6.849	6.872	6.884	5.777	6.989	74,020,384	6.3943	14.84%
2009-05-05	0	25.60	25.50	25.60	24.40	26.90	18,268,441	466,207,997	25.520	5.964	5.940	5.964	5.684	6.266	78,421,170	5.9449	9.87%
2009-05-04	0	23.30	23.15	23.35	21.10	23.75	10,183,250	230,400,948	22.625	5.428	5.393	5.439	4.915	5.533	43,713,767	5.2707	13.66%
2009-04-30	0	20.50	20.30	20.35	20.05	21.30	11,402,120	235,779,401	20.679	4.776	4.729	4.741	4.671	4.962	48,946,026	4.8171	3.54%
2009-04-29	0	19.80	19.80	19.82	18.62	19.82	7,202,841	138,568,628	19.238	4.612	4.612	4.617	4.338	4.617	30,919,728	4.4816	6.45%
2009-04-28	0	18.60	18.58	18.60	18.22	19.14	5,937,701	110,433,922	18.599	4.333	4.328	4.333	4.244	4.459	25,488,845	4.3326	2.09%
2009-04-27	0	18.22	18.14	18.20	18.10	19.30	7,169,279	132,588,934	18.494	4.244	4.226	4.240	4.216	4.496	30,775,656	4.3082	-6.56%
2009-04-24	0	19.50	19.48	19.50	19.28	20.60	6,942,759	138,620,686	19.966	4.543	4.538	4.543	4.491	4.799	29,803,270	4.6512	-4.18%
2009-04-23	0	20.35	20.35	20.45	19.34	21.00	8,807,800	176,682,101	20.060	4.741	4.741	4.764	4.505	4.892	37,809,356	4.6730	0.99%
2009-04-22	0	20.15	20.05	20.10	19.80	21.50	16,500,383	336,648,050	20.402	4.694	4.671	4.682	4.612	5.008	70,831,405	4.7528	2.81%
2009-04-21	0	19.60	19.70	19.74	17.56	19.70	9,576,213	175,946,490	18.373	4.566	4.589	4.598	4.091	4.589	41,107,932	4.2801	5.15%
2009-04-20	0	18.64	18.62	18.64	18.50	19.60	9,647,528	182,721,735	18.940	4.342	4.338	4.342	4.310	4.566	41,414,067	4.4121	1.64%
2009-04-17	0	18.34	18.48	18.50	17.10	18.50	13,081,871	229,336,632	17.531	4.272	4.305	4.310	3.983	4.310	56,156,715	4.0839	8.01%
2009-04-16	0	16.98	16.98	17.00	16.10	17.06	10,756,990	179,498,687	16.687	3.956	3.956	3.960	3.751	3.974	46,176,668	3.8872	4.94%
2009-04-15	0	16.18	16.10	16.18	15.80	16.28	5,443,372	87,215,606	16.022	3.769	3.751	3.769	3.681	3.792	23,366,832	3.7325	-0.49%
2009-04-14	0	16.26	16.22	16.26	15.38	16.40	13,528,364	217,037,512	16.043	3.788	3.778	3.788	3.583	3.820	58,073,381	3.7373	6.41%
2009-04-09	0	15.28	15.28	15.30	14.90	15.38	8,846,900	134,279,650	15.178	3.560	3.560	3.564	3.471	3.583	37,977,201	3.5358	2.69%
2009-04-08	0	14.88	14.76	14.88	14.48	15.08	6,062,764	89,162,413	14.707	3.466	3.438	3.466	3.373	3.513	26,025,704	3.4259	0.00%
2009-04-07	0	14.88	14.88	14.90	14.80	15.04	4,104,353	61,372,225	14.953	3.466	3.466	3.471	3.448	3.504	17,618,809	3.4833	-0.80%
2009-04-06	0	15.00	14.90	15.00	14.80	15.78	7,634,400	115,025,656	15.067	3.494	3.471	3.494	3.448	3.676	32,772,286	3.5098	-1.83%
2009-04-03	0	15.28	15.22	15.30	14.66	15.62	15,952,225	243,817,703	15.284	3.560	3.546	3.564	3.415	3.639	68,478,320	3.5605	6.26%
2009-04-02	0	14.38	14.36	14.38	14.30	14.52	6,775,700	97,482,113	14.387	3.350	3.345	3.350	3.331	3.382	29,086,134	3.3515	1.70%
2009-04-01	0	14.14	14.12	14.22	14.10	14.66	7,333,772	105,732,304	14.417	3.294	3.289	3.313	3.285	3.415	31,481,777	3.3585	-0.98%
2009-03-31	0	14.28	14.26	14.34	13.74	14.48	10,370,717	147,280,110	14.202	3.327	3.322	3.341	3.201	3.373	44,518,509	3.3083	5.47%
2009-03-30	0	13.54	13.50	13.52	13.38	14.02	14,105,960	192,766,671	13.666	3.154	3.145	3.150	3.117	3.266	60,552,835	3.1834	-5.58%
2009-03-27	0	14.34	14.38	14.42	14.28	14.82	12,114,831	175,907,596	14.520	3.341	3.350	3.359	3.327	3.452	52,005,490	3.3825	-3.76%
2009-03-26	0	14.90	14.86	14.90	14.82	15.28	4,422,141	66,592,386	15.059	3.471	3.462	3.471	3.452	3.560	18,982,981	3.5080	-0.27%
2009-03-25	0	14.94	14.90	14.94	14.80	15.24	4,890,787	73,444,163	15.017	3.480	3.471	3.480	3.448	3.550	20,994,744	3.4982	-2.35%
2009-03-24	0	15.30	15.30	15.32	14.86	15.80	4,958,155	75,335,667	15.194	3.564	3.564	3.569	3.462	3.681	21,283,935	3.5396	-0.52%
2009-03-23	0	15.38	15.36	15.40	14.40	15.44	5,031,311	75,200,177	14.946	3.583	3.578	3.587	3.355	3.597	21,597,973	3.4818	8.01%
2009-03-20	0	14.24	14.24	14.40	14.24	15.30	4,700,800	69,264,128	14.735	3.317	3.317	3.355	3.317	3.564	20,179,184	3.4325	-6.32%
2009-03-19	0	15.20	15.14	15.20	15.00	15.38	4,386,000	66,639,686	15.194	3.541	3.527	3.541	3.494	3.583	18,827,838	3.5394	-0.52%
2009-03-18	0	15.28	15.28	15.30	14.76	15.30	8,224,439	123,845,661	15.058	3.560	3.560	3.564	3.438	3.564	35,305,154	3.5079	5.23%
2009-03-17	0	14.52	14.52	14.58	14.52	15.00	5,340,650	78,661,379	14.729	3.382	3.382	3.396	3.382	3.494	22,925,876	3.4311	-1.89%
2009-03-16	0	14.80	14.80	14.84	14.56	15.22	3,972,909	58,936,692	14.835	3.448	3.448	3.457	3.392	3.546	17,054,557	3.4558	-0.67%
2009-03-13	0	14.90	14.90	14.94	14.70	15.16	3,635,800	54,196,160	14.906	3.471	3.471	3.480	3.424	3.532	15,607,445	3.4725	2.48%
2009-03-12	0	14.54	14.54	14.60	14.46	14.94	2,467,250	36,055,055	14.613	3.387	3.387	3.401	3.368	3.480	10,591,196	3.4042	-1.89%
2009-03-11	0	14.82	14.80	14.82	14.44	14.98	3,347,300	49,319,700	14.734	3.452	3.448	3.452	3.364	3.490	14,368,997	3.4324	3.20%
2009-03-10	0	14.36	14.36	14.40	14.14	14.64	4,288,735	61,801,636	14.410	3.345	3.345	3.355	3.294	3.410	18,410,307	3.3569	1.13%
2009-03-09	0	14.20	14.18	14.20	14.12	15.10	3,485,314	50,686,784	14.543	3.308	3.303	3.308	3.289	3.518	14,961,452	3.3878	-5.33%
2009-03-06	0	15.00	14.96	15.02	14.50	15.00	2,757,250	40,747,705	14.778	3.494	3.485	3.499	3.378	3.494	11,836,082	3.4427	0.81%
2009-03-05	0	14.88	14.88	14.92	14.70	15.58	5,319,828	79,904,660	15.020	3.466	3.466	3.476	3.424	3.629	22,836,494	3.4990	-3.50%
2009-03-04	0	15.42	15.42	15.50	15.00	15.86	4,600,071	71,135,990	15.464	3.592	3.592	3.611	3.494	3.695	19,746,784	3.6024	2.80%
2009-03-03	0	15.00	14.98	15.00	13.80	15.10	4,210,185	61,501,783	14.608	3.494	3.490	3.494	3.215	3.518	18,073,115	3.4029	4.46%
2009-03-02	0	14.36	14.26	14.36	14.00	15.26	7,615,927	109,416,938	14.367	3.345	3.322	3.345	3.261	3.555	32,692,987	3.3468	-5.28%
2009-02-27	0	15.16	15.14	15.30	14.82	15.50	4,751,296	72,225,654	15.201	3.532	3.527	3.564	3.452	3.611	20,395,949	3.5412	1.07%
2009-02-26	0	15.00	14.90	15.00	14.44	15.32	5,387,948	79,936,269	14.836	3.494	3.471	3.494	3.364	3.569	23,128,913	3.4561	0.00%
2009-02-25	0	15.00	14.98	15.00	14.74	15.24	5,296,454	78,751,719	14.869	3.494	3.490	3.494	3.434	3.550	22,736,156	3.4637	3.59%
2009-02-24	0	14.48	14.46	14.48	14.00	15.30	10,272,015	148,877,196	14.493	3.373	3.368	3.373	3.261	3.564	44,094,810	3.3763	-4.74%
2009-02-23	0	15.20	15.10	15.20	14.80	15.80	6,672,015	100,700,548	15.093	3.541	3.518	3.541	3.448	3.681	28,641,044	3.5160	-1.81%
2009-02-20	0	15.48	15.48	15.50	15.48	16.50	6,153,026	98,164,207	15.954	3.606	3.606	3.611	3.606	3.844	26,413,173	3.7165	-6.75%
2009-02-19	0	16.60	16.60	16.62	16.32	17.00	4,106,239	68,264,128	16.624	3.867	3.867	3.872	3.802	3.960	17,626,905	3.8727	-2.35%
2009-02-18	0	17.00	16.82	17.00	15.90	17.00	6,648,096	109,876,213	16.527	3.960	3.918	3.960	3.704	3.960	28,538,367	3.8501	6.38%
2009-02-17	0	15.98	15.90	15.98	15.80	16.68	4,182,215	67,820,544	16.216	3.723	3.704	3.723	3.681	3.886	17,953,048	3.7777	-4.31%
2009-02-16	0	16.70	16.66	16.70	16.46	17.06	4,656,833	78,460,915	16.849	3.890	3.881	3.890	3.834	3.974	19,990,446	3.9249	-0.36%
2009-02-13	0	16.76	16.74	16.76	15.66	16.76	7,314,909	118,560,901	16.208	3.904	3.900	3.904	3.648	3.904	31,400,803	3.7757	7.57%
2009-02-12	0	15.58	15.58	15.60	15.52	17.00	9,257,815	150,363,046	16.242	3.629	3.629	3.634	3.615	3.960	39,741,141	3.7836	-3.95%
2009-02-11	0	16.22	16.20	16.22	15.00	16.30	8,759,200	136,700,834	15.607	3.778	3.774	3.778	3.494	3.797	37,600,730	3.6356	6.99%
2009-02-10	0	15.16	15.08	15.16	14.98	15.44	4,547,000	69,018,234	15.179	3.532	3.513	3.532	3.490	3.597	19,518,965	3.5360	1.07%
2009-02-09	0	15.00	14.96	15.00	14.84	15.32	7,934,300	119,697,208	15.086	3.494	3.485	3.494	3.457	3.569	34,059,671	3.5143	-1.06%
2009-02-06	0	15.16	15.10	15.16	14.84	15.66	8,807,333	134,102,609	15.226	3.532	3.518	3.532	3.457	3.648	37,807,351	3.5470	3.13%
2009-02-05	0	14.70	14.66	14.70	14.62	14.98	1,977,300	29,160,498	14.748	3.424	3.415	3.424	3.406	3.490	8,487,981	3.4355	-0.41%
2009-02-04	0	14.76	14.66	14.76	14.54	14.92	2,777,262	40,927,979	14.737	3.438	3.415	3.438	3.387	3.476	11,921,988	3.4330	1.10%
2009-02-03	0	14.60	14.54	14.60	14.40	14.92	3,148,100	45,984,514	14.607	3.401	3.387	3.401	3.355	3.476	13,513,889	3.4028	-1.08%
2009-02-02	0	14.76	14.70	14.76	14.38	15.00	2,359,750	34,573,610	14.651	3.438	3.424	3.438	3.350	3.494	10,129,729	3.4131	0.54%
2009-01-30	0	14.68	14.68	14.70	14.52	15.30	4,872,971	72,943,351	14.969	3.420	3.420	3.424	3.382	3.564	20,918,265	3.4871	0.41%
2009-01-29	0	14.62	14.62	14.76	14.60	15.50	6,231,483	92,862,419	14.902	3.406	3.406	3.438	3.401	3.611	26,749,967	3.4715	4.43%
2009-01-23	0	14.00	13.98	14.00	13.72	14.08	4,018,400	55,986,500	13.933	3.261	3.257	3.261	3.196	3.280	17,249,837	3.2456	0.00%
2009-01-22	0	14.00	14.00	14.06	13.44	14.28	6,960,118	96,802,762	13.908	3.261	3.261	3.275	3.131	3.327	29,877,787	3.2400	4.32%
2009-01-21	0	13.42	13.40	13.42	12.66	13.42	3,924,743	51,232,681	13.054	3.126	3.122	3.126	2.949	3.126	16,847,794	3.0409	0.15%
2009-01-20	0	13.40	13.24	13.40	13.06	13.50	2,032,500	26,912,940	13.241	3.122	3.084	3.122	3.042	3.145	8,724,939	3.0846	-2.47%
2009-01-19	0	13.74	13.72	13.74	13.54	13.90	2,803,300	38,436,688	13.711	3.201	3.196	3.201	3.154	3.238	12,033,762	3.1941	1.78%
2009-01-16	0	13.50	13.48	13.50	13.24	13.68	4,672,000	63,037,726	13.493	3.145	3.140	3.145	3.084	3.187	20,055,554	3.1432	3.05%
2009-01-15	0	13.10	13.10	13.12	12.20	13.10	3,722,875	47,180,662	12.673	3.052	3.052	3.056	2.842	3.052	15,981,233	2.9523	1.87%
2009-01-14	0	12.86	12.82	12.86	12.30	13.00	7,009,500	89,048,560	12.704	2.996	2.986	2.996	2.865	3.028	30,089,770	2.9594	4.89%
2009-01-13	0	12.26	12.26	12.30	12.14	13.12	6,928,500	86,757,676	12.522	2.856	2.856	2.865	2.828	3.056	29,742,060	2.9170	-1.92%
2009-01-12	0	12.50	12.50	12.52	12.50	13.50	6,517,500	84,282,390	12.932	2.912	2.912	2.917	2.912	3.145	27,977,755	3.0125	-4.29%
2009-01-09	0	13.06	13.06	13.08	12.36	13.60	6,982,800	91,215,362	13.063	3.042	3.042	3.047	2.879	3.168	29,975,155	3.0430	6.87%
2009-01-08	0	12.22	12.20	12.22	12.02	13.42	5,399,800	67,870,808	12.569	2.847	2.842	2.847	2.800	3.126	23,179,790	2.9280	-8.94%
2009-01-07	0	13.42	13.42	13.48	13.38	13.98	7,222,735	99,162,721	13.729	3.126	3.126	3.140	3.117	3.257	31,005,127	3.1983	0.15%
2009-01-06	0	13.40	13.28	13.40	13.00	13.40	3,849,664	50,789,366	13.193	3.122	3.094	3.122	3.028	3.122	16,525,502	3.0734	2.76%
2009-01-05	0	13.04	13.04	13.10	12.86	13.28	4,784,600	62,680,278	13.100	3.038	3.038	3.052	2.996	3.094	20,538,914	3.0518	1.87%
2009-01-02	0	12.80	12.80	12.82	12.54	13.04	3,169,500	40,628,000	12.818	2.982	2.982	2.986	2.921	3.038	13,605,753	2.9861	0.79%
2008-12-31	0	12.70	12.70	12.72	12.48	12.84	2,326,660	29,544,298	12.698	2.959	2.959	2.963	2.907	2.991	9,987,683	2.9581	1.60%
2008-12-30	0	12.50	12.34	12.50	12.22	12.82	2,084,500	25,821,575	12.387	2.912	2.875	2.912	2.847	2.986	8,948,160	2.8857	-0.32%
2008-12-29	0	12.54	12.52	12.54	11.70	12.64	3,412,481	42,092,893	12.335	2.921	2.917	2.921	2.726	2.945	14,648,801	2.8735	7.55%
2008-12-24	0	11.66	11.66	11.70	11.38	11.74	1,626,033	18,738,515	11.524	2.716	2.716	2.726	2.651	2.735	6,980,093	2.6846	-1.02%
2008-12-23	0	11.78	11.60	11.78	11.52	12.38	3,417,300	40,611,866	11.884	2.744	2.702	2.744	2.684	2.884	14,669,487	2.7685	-4.07%
2008-12-22	0	12.28	12.22	12.28	12.08	12.60	3,268,800	40,161,700	12.286	2.861	2.847	2.861	2.814	2.935	14,032,019	2.8621	1.49%
2008-12-19	0	12.10	12.10	12.20	12.10	12.70	8,434,242	103,810,943	12.308	2.819	2.819	2.842	2.819	2.959	36,205,778	2.8672	-2.10%
2008-12-18	0	12.36	12.36	12.38	12.08	12.50	5,535,371	67,961,437	12.278	2.879	2.879	2.884	2.814	2.912	23,761,758	2.8601	1.64%
2008-12-17	0	12.16	12.16	12.18	12.00	13.30	11,291,551	139,721,115	12.374	2.833	2.833	2.837	2.795	3.098	48,471,385	2.8825	-6.46%
2008-12-16	0	13.00	12.72	13.00	12.60	13.84	14,552,800	194,132,730	13.340	3.028	2.963	3.028	2.935	3.224	62,470,990	3.1076	-2.40%
2008-12-15	0	13.32	13.32	13.34	11.82	13.58	17,087,885	217,180,728	12.710	3.103	3.103	3.108	2.754	3.164	73,353,382	2.9607	16.43%
2008-12-12	0	11.44	11.44	11.50	11.28	12.36	5,537,700	64,218,454	11.597	2.665	2.665	2.679	2.628	2.879	23,771,755	2.7015	-7.59%
2008-12-11	0	12.38	12.36	12.38	11.58	12.38	7,535,687	89,889,915	11.929	2.884	2.879	2.884	2.698	2.884	32,348,540	2.7788	4.92%
2008-12-10	0	11.80	11.78	11.80	11.40	11.92	5,915,392	68,959,375	11.658	2.749	2.744	2.749	2.656	2.777	25,393,079	2.7157	3.87%
2008-12-09	0	11.36	11.34	11.36	11.30	12.18	7,923,926	92,473,711	11.670	2.646	2.642	2.646	2.632	2.837	34,015,138	2.7186	-3.07%
2008-12-08	0	11.72	11.70	11.72	11.44	11.90	6,498,914	75,784,689	11.661	2.730	2.726	2.730	2.665	2.772	27,897,971	2.7165	2.99%
2008-12-05	0	11.38	11.36	11.38	11.26	11.80	2,397,262	27,347,184	11.408	2.651	2.646	2.651	2.623	2.749	10,290,757	2.6575	-2.90%
2008-12-04	0	11.72	11.72	11.74	11.06	11.84	6,346,450	72,346,034	11.399	2.730	2.730	2.735	2.576	2.758	27,243,487	2.6555	6.35%
2008-12-03	0	11.02	11.00	11.02	11.00	11.70	3,642,800	41,115,710	11.287	2.567	2.562	2.567	2.562	2.726	15,637,494	2.6293	-1.61%
2008-12-02	0	11.20	11.04	11.20	10.80	11.22	3,336,600	36,840,076	11.041	2.609	2.572	2.609	2.516	2.614	14,323,065	2.5721	-3.78%
2008-12-01	0	11.64	11.60	11.64	11.38	12.38	8,578,150	100,925,972	11.765	2.712	2.702	2.712	2.651	2.884	36,823,534	2.7408	-1.52%
2008-11-28	0	11.82	11.82	11.88	11.48	12.12	4,956,400	58,546,850	11.812	2.754	2.754	2.767	2.674	2.823	21,276,402	2.7517	2.96%
2008-11-27	0	11.48	11.48	11.50	11.32	11.88	5,225,238	60,623,959	11.602	2.674	2.674	2.679	2.637	2.767	22,430,446	2.7028	3.99%
2008-11-26	0	11.04	11.02	11.04	10.92	11.30	3,153,200	35,025,722	11.108	2.572	2.567	2.572	2.544	2.632	13,535,782	2.5876	0.36%
2008-11-25	0	11.00	10.82	11.00	10.70	11.10	8,187,327	89,732,840	10.960	2.562	2.521	2.562	2.493	2.586	35,145,843	2.5532	4.56%
2008-11-24	0	10.52	10.50	10.52	10.20	10.90	4,749,100	49,985,038	10.525	2.451	2.446	2.451	2.376	2.539	20,386,522	2.4519	0.19%
2008-11-21	0	10.50	10.50	10.60	9.390	10.66	6,797,497	67,762,327	9.9687	2.446	2.446	2.469	2.187	2.483	29,179,702	2.3222	2.94%
2008-11-20	0	10.20	10.18	10.20	10.00	11.40	9,149,065	96,319,467	10.528	2.376	2.371	2.376	2.330	2.656	39,274,308	2.4525	-14.00%
2008-11-19	0	11.86	11.84	11.86	11.70	12.20	2,549,000	30,339,288	11.902	2.763	2.758	2.763	2.726	2.842	10,942,125	2.7727	-1.66%
2008-11-18	0	12.06	12.06	12.08	11.90	12.80	4,954,255	60,466,399	12.205	2.809	2.809	2.814	2.772	2.982	21,267,194	2.8432	-5.78%
2008-11-17	0	12.80	12.78	12.80	12.66	13.16	1,952,434	25,063,548	12.837	2.982	2.977	2.982	2.949	3.066	8,381,238	2.9904	-1.99%
2008-11-14	0	13.06	13.00	13.06	12.82	13.50	4,469,500	58,411,930	13.069	3.042	3.028	3.042	2.986	3.145	19,186,280	3.0445	2.67%
2008-11-13	0	12.72	12.70	12.72	12.32	12.98	2,625,219	33,196,700	12.645	2.963	2.959	2.963	2.870	3.024	11,269,311	2.9458	0.16%
2008-11-12	0	12.70	12.70	12.78	12.62	13.20	5,389,300	69,039,424	12.810	2.959	2.959	2.977	2.940	3.075	23,134,717	2.9842	-2.31%
2008-11-11	0	13.00	12.98	13.00	12.92	13.60	3,718,500	48,829,450	13.131	3.028	3.024	3.028	3.010	3.168	15,962,452	3.0590	-3.70%
2008-11-10	0	13.50	13.48	13.50	13.12	13.88	4,128,373	55,637,810	13.477	3.145	3.140	3.145	3.056	3.233	17,721,919	3.1395	1.96%
2008-11-07	0	13.24	13.22	13.24	12.90	13.50	4,285,084	56,550,461	13.197	3.084	3.080	3.084	3.005	3.145	18,394,635	3.0743	1.85%
2008-11-06	0	13.00	12.98	13.00	12.98	13.70	5,648,944	75,624,672	13.387	3.028	3.024	3.028	3.024	3.191	24,249,294	3.1186	-5.52%
2008-11-05	0	13.76	13.74	13.76	13.34	14.60	12,078,777	167,539,575	13.871	3.205	3.201	3.205	3.108	3.401	51,850,720	3.2312	0.58%
2008-11-04	0	13.68	13.64	13.68	13.24	13.98	4,489,730	61,380,954	13.671	3.187	3.177	3.187	3.084	3.257	19,273,121	3.1848	5.23%
2008-11-03	0	13.00	13.00	13.16	13.00	13.78	4,312,266	57,744,703	13.391	3.028	3.028	3.066	3.028	3.210	18,511,319	3.1194	0.00%
2008-10-31	0	13.00	13.00	13.40	13.00	14.68	6,211,197	85,699,657	13.798	3.028	3.028	3.122	3.028	3.420	26,662,885	3.2142	-2.99%
2008-10-30	0	13.40	13.30	13.40	12.60	13.64	4,694,400	61,490,448	13.099	3.122	3.098	3.122	2.935	3.177	20,151,711	3.0514	9.30%
2008-10-29	0	12.26	12.26	12.48	12.20	14.20	6,087,468	80,381,276	13.204	2.856	2.856	2.907	2.842	3.308	26,131,752	3.0760	-7.12%
2008-10-28	0	13.20	13.20	13.24	11.10	13.24	11,900,764	142,446,391	11.970	3.075	3.075	3.084	2.586	3.084	51,086,562	2.7883	10.92%
2008-10-27	0	11.90	11.90	12.26	11.86	13.00	8,711,900	106,647,436	12.242	2.772	2.772	2.856	2.763	3.028	37,397,684	2.8517	-10.66%
2008-10-24	0	13.32	13.32	13.36	13.06	15.50	9,227,000	130,600,610	14.154	3.103	3.103	3.112	3.042	3.611	39,608,861	3.2973	-15.70%
2008-10-23	0	15.80	15.80	15.86	15.56	17.92	9,329,700	153,256,287	16.427	3.681	3.681	3.695	3.625	4.175	40,049,722	3.8267	-9.40%
2008-10-22	0	17.44	17.40	17.44	16.82	18.06	11,724,896	204,702,965	17.459	4.063	4.053	4.063	3.918	4.207	50,331,611	4.0671	4.43%
2008-10-21	0	16.70	16.68	16.70	15.10	16.92	14,641,643	234,338,857	16.005	3.890	3.886	3.890	3.518	3.942	62,852,368	3.7284	11.19%
2008-10-20	0	15.02	15.02	15.04	14.70	15.34	3,917,838	58,766,245	15.000	3.499	3.499	3.504	3.424	3.573	16,818,153	3.4942	0.81%
2008-10-17	0	14.90	14.90	14.92	14.78	15.48	7,219,964	108,275,871	14.997	3.471	3.471	3.476	3.443	3.606	30,993,232	3.4935	3.19%
2008-10-16	0	14.44	14.42	14.44	14.00	14.94	10,662,200	154,497,590	14.490	3.364	3.359	3.364	3.261	3.480	45,769,762	3.3755	-5.00%
2008-10-15	0	15.20	15.10	15.20	13.88	16.02	15,482,966	236,572,700	15.280	3.541	3.518	3.541	3.233	3.732	66,463,926	3.5594	8.42%
2008-10-14	0	14.02	14.00	14.02	13.80	14.60	6,458,603	91,230,562	14.125	3.266	3.261	3.266	3.215	3.401	27,724,928	3.2906	2.34%
2008-10-13	0	13.70	13.68	13.70	13.00	14.22	18,548,119	253,835,787	13.685	3.191	3.187	3.191	3.028	3.313	79,621,747	3.1880	9.42%
2008-10-10	0	12.52	12.52	12.60	12.36	12.86	12,189,016	155,917,160	12.792	2.917	2.917	2.935	2.879	2.996	52,323,945	2.9798	-4.86%
2008-10-09	0	13.16	13.16	13.20	12.70	13.32	7,746,921	100,347,969	12.953	3.066	3.066	3.075	2.959	3.103	33,255,307	3.0175	4.94%
2008-10-08	0	12.54	12.52	12.54	12.40	13.10	15,342,283	194,569,013	12.682	2.921	2.917	2.921	2.889	3.052	65,860,014	2.9543	-3.54%
2008-10-06	0	13.00	12.98	13.00	12.52	14.62	17,258,816	229,673,934	13.308	3.028	3.024	3.028	2.917	3.406	74,087,140	3.1001	-5.66%
2008-10-03	0	13.78	13.76	13.78	13.30	15.50	22,428,119	321,736,198	14.345	3.210	3.205	3.210	3.098	3.611	96,277,473	3.3418	-13.33%
2008-10-02	0	15.90	15.88	15.90	13.02	16.28	41,160,858	637,579,809	15.490	3.704	3.699	3.704	3.033	3.792	176,691,741	3.6084	23.83%
2008-09-30	0	12.84	12.84	12.86	11.30	13.22	33,850,538	431,230,217	12.739	2.991	2.991	2.996	2.632	3.080	145,310,637	2.9676	7.90%
2008-09-29	0	11.90	11.90	11.96	11.60	16.00	20,886,600	259,745,334	12.436	2.772	2.772	2.786	2.702	3.727	89,660,175	2.8970	41.67%
2008-09-26	0	8.400	8.280	8.400	7.970	8.400	1,566,877	12,720,088	8.1181	1.957	1.929	1.957	1.857	1.957	6,726,153	1.8911	0.72%
2008-09-25	0	8.340	8.290	8.340	8.200	8.550	435,639	3,659,792	8.4010	1.943	1.931	1.943	1.910	1.992	1,870,073	1.9570	3.86%
2008-09-24	0	8.030	8.030	8.050	7.680	8.190	1,673,465	13,368,679	7.9886	1.871	1.871	1.875	1.789	1.908	7,183,705	1.8610	5.52%
2008-09-23	0	7.610	7.610	7.760	7.400	8.240	2,042,787	15,761,905	7.7159	1.773	1.773	1.808	1.724	1.920	8,769,098	1.7974	-6.97%
2008-09-22	0	8.180	8.180	8.320	8.100	9.030	1,274,492	10,999,353	8.6304	1.906	1.906	1.938	1.887	2.104	5,471,028	2.0105	-7.05%
2008-09-19	0	8.800	8.790	8.800	8.490	8.970	2,073,292	18,149,429	8.7539	2.050	2.048	2.050	1.978	2.090	8,900,047	2.0393	7.32%
2008-09-18	0	8.200	8.200	8.300	7.280	8.300	3,525,969	27,021,834	7.6637	1.910	1.910	1.934	1.696	1.934	15,135,972	1.7853	1.23%
2008-09-17	0	8.100	8.100	8.200	8.000	8.300	1,089,232	8,884,026	8.1562	1.887	1.887	1.910	1.864	1.934	4,675,760	1.9000	-0.98%
2008-09-16	0	8.180	8.180	8.400	7.930	8.880	1,139,234	9,212,484	8.0866	1.906	1.906	1.957	1.847	2.069	4,890,404	1.8838	-8.09%
2008-09-12	0	8.900	8.900	9.000	8.800	9.000	1,105,845	9,841,772	8.8998	2.073	2.073	2.097	2.050	2.097	4,747,075	2.0732	1.37%
2008-09-11	0	8.780	8.780	8.850	8.720	9.000	2,849,190	25,040,445	8.7886	2.045	2.045	2.062	2.031	2.097	12,230,754	2.0473	-2.44%
2008-09-10	0	9.000	9.000	9.010	8.900	9.110	1,535,951	13,895,639	9.0469	2.097	2.097	2.099	2.073	2.122	6,593,396	2.1075	0.00%
2008-09-09	0	9.000	9.000	9.030	8.930	9.200	4,070,377	36,938,794	9.0750	2.097	2.097	2.104	2.080	2.143	17,472,959	2.1141	1.12%
2008-09-08	0	8.900	8.900	9.150	8.900	9.300	6,562,662	59,645,018	9.0885	2.073	2.073	2.132	2.073	2.166	28,171,623	2.1172	-2.84%
2008-09-05	0	9.160	9.160	9.270	8.800	9.350	3,686,800	33,917,795	9.1998	2.134	2.134	2.159	2.050	2.178	15,826,373	2.1431	-2.24%
2008-09-04	0	9.370	9.360	9.370	9.130	9.440	5,812,900	54,302,431	9.3417	2.183	2.180	2.183	2.127	2.199	24,953,110	2.1762	-0.32%
2008-09-03	0	9.400	9.380	9.400	9.010	9.440	3,161,900	29,400,915	9.2985	2.190	2.185	2.190	2.099	2.199	13,573,129	2.1661	1.84%
2008-09-02	0	9.230	9.230	9.380	8.860	9.360	1,845,000	16,910,611	9.1656	2.150	2.150	2.185	2.064	2.180	7,920,055	2.1352	2.21%
2008-09-01	0	9.030	9.030	9.040	9.010	9.230	1,493,942	13,578,431	9.0890	2.104	2.104	2.106	2.099	2.150	6,413,064	2.1173	0.22%
2008-08-29	0	9.010	9.010	9.180	9.010	9.550	1,065,765	9,890,201	9.2799	2.099	2.099	2.139	2.099	2.225	4,575,023	2.1618	-2.59%
2008-08-28	0	9.250	9.240	9.250	9.090	9.400	1,961,741	18,077,284	9.2149	2.155	2.152	2.155	2.118	2.190	8,421,191	2.1466	1.98%
2008-08-27	0	9.070	9.010	9.070	8.930	9.200	2,060,388	18,551,219	9.0038	2.113	2.099	2.113	2.080	2.143	8,844,654	2.0974	0.89%
2008-08-26	0	8.990	8.980	8.990	8.840	9.200	1,314,267	11,956,917	9.0978	2.094	2.092	2.094	2.059	2.143	5,641,771	2.1194	-2.28%
2008-08-25	0	9.200	9.190	9.200	9.030	9.380	2,028,361	18,618,187	9.1789	2.143	2.141	2.143	2.104	2.185	8,707,171	2.1383	1.88%
2008-08-21	0	9.030	8.950	9.030	8.930	9.500	2,049,900	18,627,718	9.0871	2.104	2.085	2.104	2.080	2.213	8,799,632	2.1169	-0.22%
2008-08-20	0	9.050	9.030	9.050	8.870	9.160	2,647,147	23,845,160	9.0079	2.108	2.104	2.108	2.066	2.134	11,363,442	2.0984	0.56%
2008-08-19	0	9.000	8.900	9.000	8.580	9.000	1,946,561	17,018,382	8.7428	2.097	2.073	2.097	1.999	2.097	8,356,027	2.0367	2.51%
2008-08-18	0	8.780	8.770	8.780	8.760	9.400	5,778,294	51,370,585	8.8903	2.045	2.043	2.045	2.041	2.190	24,804,556	2.0710	-5.79%
2008-08-15	0	9.320	9.300	9.380	9.150	9.530	1,511,745	14,029,554	9.2804	2.171	2.166	2.185	2.132	2.220	6,489,487	2.1619	-2.20%
2008-08-14	0	9.530	9.450	9.530	9.080	9.530	2,446,300	22,611,265	9.2430	2.220	2.201	2.220	2.115	2.220	10,501,263	2.1532	2.36%
2008-08-13	0	9.310	9.300	9.310	9.080	9.480	4,284,113	39,573,611	9.2373	2.169	2.166	2.169	2.115	2.208	18,390,467	2.1519	0.11%
2008-08-12	0	9.300	9.200	9.250	9.000	9.320	2,587,641	23,239,973	8.9811	2.166	2.143	2.155	2.097	2.171	11,108,000	2.0922	4.85%
2008-08-11	0	8.870	8.870	8.900	8.710	9.200	3,788,200	33,501,018	8.8435	2.066	2.066	2.073	2.029	2.143	16,261,655	2.0601	-1.44%
2008-08-08	0	9.000	9.000	9.040	8.550	9.220	7,913,871	69,795,604	8.8194	2.097	2.097	2.106	1.992	2.148	33,971,975	2.0545	5.88%
2008-08-07	0	8.500	8.500	8.550	8.200	8.600	8,824,364	74,310,971	8.4211	1.980	1.980	1.992	1.910	2.003	37,880,460	1.9617	3.53%
2008-08-05	0	8.210	8.160	8.210	8.050	8.300	4,066,900	33,394,263	8.2112	1.913	1.901	1.913	1.875	1.934	17,458,034	1.9128	0.61%
2008-08-04	0	8.160	8.160	8.200	7.760	8.250	2,934,900	23,339,480	7.9524	1.901	1.901	1.910	1.808	1.922	12,598,683	1.8525	0.25%
2008-08-01	0	8.140	8.080	8.140	7.980	8.190	1,635,200	13,207,185	8.0768	1.896	1.882	1.896	1.859	1.908	7,019,444	1.8815	2.39%
2008-07-31	0	7.950	7.850	7.950	7.720	8.100	2,789,300	21,885,550	7.8463	1.852	1.829	1.852	1.798	1.887	11,973,664	1.8278	2.71%
2008-07-30	0	7.740	7.740	7.750	7.610	8.120	1,859,900	14,470,042	7.7800	1.803	1.803	1.805	1.773	1.892	7,984,016	1.8124	0.26%
2008-07-29	0	7.720	7.720	7.770	7.650	8.000	1,416,214	11,069,196	7.8160	1.798	1.798	1.810	1.782	1.864	6,079,400	1.8208	-3.26%
2008-07-28	0	7.980	7.980	8.000	7.900	8.370	2,395,781	19,246,042	8.0333	1.859	1.859	1.864	1.840	1.950	10,284,400	1.8714	-1.60%
2008-07-25	0	8.110	8.110	8.120	7.750	8.250	1,263,300	10,114,881	8.0067	1.889	1.889	1.892	1.805	1.922	5,422,984	1.8652	1.37%
2008-07-24	0	8.000	7.870	8.000	6.000	8.260	3,697,000	29,360,790	7.9418	1.864	1.833	1.864	1.398	1.924	15,870,159	1.8501	-3.15%
2008-07-23	0	8.260	8.210	8.260	8.210	8.610	970,500	8,130,855	8.3780	1.924	1.913	1.924	1.913	2.006	4,166,078	1.9517	-2.82%
2008-07-22	0	8.500	8.480	8.500	8.440	9.150	1,518,200	13,079,764	8.6153	1.980	1.975	1.980	1.966	2.132	6,517,197	2.0070	-2.30%
2008-07-21	0	8.700	8.700	8.740	8.160	8.790	2,742,500	23,630,995	8.6166	2.027	2.027	2.036	1.901	2.048	11,772,765	2.0073	4.82%
2008-07-18	0	8.300	8.280	8.300	8.020	8.390	6,849,299	56,351,056	8.2273	1.934	1.929	1.934	1.868	1.954	29,402,073	1.9166	5.06%
2008-07-17	0	7.900	7.880	7.900	7.880	8.000	2,208,597	17,501,113	7.9241	1.840	1.836	1.840	1.836	1.864	9,480,873	1.8459	3.67%
2008-07-16	0	7.620	7.600	7.620	7.620	7.990	4,267,200	33,367,642	7.8196	1.775	1.770	1.775	1.775	1.861	18,317,864	1.8216	-4.51%
2008-07-15	0	7.980	7.980	7.990	7.950	8.430	4,917,312	39,746,646	8.0830	1.859	1.859	1.861	1.852	1.964	21,108,608	1.8830	-4.55%
2008-07-14	0	8.360	8.330	8.350	8.300	8.780	2,289,300	19,216,355	8.3940	1.947	1.940	1.945	1.934	2.045	9,827,307	1.9554	-3.80%
2008-07-11	0	8.690	8.680	8.690	8.600	8.710	2,425,000	21,056,705	8.6832	2.024	2.022	2.024	2.003	2.029	10,409,828	2.0228	1.05%
2008-07-10	0	8.600	8.590	8.600	8.580	8.830	4,871,077	42,416,186	8.7078	2.003	2.001	2.003	1.999	2.057	20,910,134	2.0285	-0.23%
2008-07-09	0	8.620	8.620	8.670	8.600	9.000	2,917,700	25,446,060	8.7213	2.008	2.008	2.020	2.003	2.097	12,524,848	2.0316	-0.92%
2008-07-08	0	8.700	8.700	8.720	8.470	9.510	1,010,907	9,005,868	8.9087	2.027	2.027	2.031	1.973	2.215	4,339,533	2.0753	-6.45%
2008-07-07	0	9.300	9.230	9.300	9.130	9.600	973,366	9,108,620	9.3579	2.166	2.150	2.166	2.127	2.236	4,178,381	2.1799	-1.17%
2008-07-04	0	9.410	9.400	9.410	9.400	9.700	1,425,700	13,485,315	9.4587	2.192	2.190	2.192	2.190	2.260	6,120,121	2.2034	0.11%
2008-07-03	0	9.400	-	9.770	9.400	10.04	3,425,500	33,475,052	9.7723	2.190	-	2.276	2.190	2.339	14,704,688	2.2765	-5.05%
2008-07-02	0	9.900	9.900	9.940	9.890	10.10	3,784,576	37,710,265	9.9642	2.306	2.306	2.316	2.304	2.353	16,246,098	2.3212	-1.00%
2008-06-30	0	10.00	9.880	10.00	9.770	10.00	868,702	8,576,109	9.8723	2.330	2.302	2.330	2.276	2.330	3,729,088	2.2998	-0.99%
2008-06-27	0	10.10	10.08	10.10	10.02	10.14	2,388,500	24,073,390	10.079	2.353	2.348	2.353	2.334	2.362	10,253,144	2.3479	-2.88%
2008-06-26	0	10.40	10.40	10.42	10.16	10.50	3,206,176	33,307,937	10.389	2.423	2.423	2.427	2.367	2.446	13,763,193	2.4201	2.97%
2008-06-25	0	10.10	10.08	10.10	10.10	10.50	1,393,000	14,354,550	10.305	2.353	2.348	2.353	2.353	2.446	5,979,749	2.4005	-2.32%
2008-06-24	0	10.34	10.34	10.36	10.20	10.60	4,048,319	42,245,683	10.435	2.409	2.409	2.413	2.376	2.469	17,378,271	2.4309	-1.90%
2008-06-23	0	10.54	10.54	10.60	10.40	10.86	946,928	9,993,738	10.554	2.455	2.455	2.469	2.423	2.530	4,064,890	2.4586	-3.30%
2008-06-20	0	10.90	10.80	10.90	10.64	11.70	4,468,800	48,801,632	10.921	2.539	2.516	2.539	2.479	2.726	19,183,275	2.5440	2.06%
2008-06-19	0	10.68	10.62	10.68	10.50	10.86	4,309,800	46,036,100	10.682	2.488	2.474	2.488	2.446	2.530	18,500,733	2.4883	1.33%
2008-06-18	0	10.54	10.50	10.54	10.44	10.64	2,957,700	31,105,142	10.517	2.455	2.446	2.455	2.432	2.479	12,696,557	2.4499	0.57%
2008-06-17	0	10.48	10.48	10.50	10.40	10.86	2,730,707	28,690,323	10.507	2.441	2.441	2.446	2.423	2.530	11,722,141	2.4475	-3.32%
2008-06-16	0	10.84	10.80	10.84	10.40	11.00	3,994,428	43,204,746	10.816	2.525	2.516	2.525	2.423	2.562	17,146,932	2.5197	2.65%
2008-06-13	0	10.56	10.56	10.60	10.50	10.60	2,578,335	27,217,754	10.556	2.460	2.460	2.469	2.446	2.469	11,068,052	2.4591	0.57%
2008-06-12	0	10.50	10.48	10.50	10.42	10.68	2,070,400	21,748,464	10.504	2.446	2.441	2.446	2.427	2.488	8,887,633	2.4470	-1.69%
2008-06-11	0	10.68	10.66	10.68	10.30	11.68	4,084,951	43,708,251	10.700	2.488	2.483	2.488	2.399	2.721	17,535,521	2.4926	-4.98%
2008-06-10	0	11.24	11.24	11.26	11.00	11.76	1,881,600	21,125,112	11.227	2.618	2.618	2.623	2.562	2.740	8,077,168	2.6154	-5.07%
2008-06-06	0	11.84	11.82	11.84	11.72	12.02	780,500	9,232,060	11.828	2.758	2.754	2.758	2.730	2.800	3,350,462	2.7555	0.17%
2008-06-05	0	11.82	11.82	11.86	11.50	12.16	1,570,500	18,497,394	11.778	2.754	2.754	2.763	2.679	2.833	6,741,705	2.7437	-1.01%
2008-06-04	0	11.94	11.94	11.98	11.90	12.28	1,904,500	22,821,821	11.983	2.781	2.781	2.791	2.772	2.861	8,175,471	2.7915	-0.83%
2008-06-03	0	12.04	12.02	12.04	12.00	12.34	2,198,400	26,461,230	12.037	2.805	2.800	2.805	2.795	2.875	9,437,100	2.8040	-1.31%
2008-06-02	0	12.20	12.20	12.28	12.20	12.78	1,853,400	22,994,800	12.407	2.842	2.842	2.861	2.842	2.977	7,956,114	2.8902	-1.13%
2008-05-30	0	12.34	12.34	12.50	12.34	12.68	1,432,000	17,844,999	12.462	2.875	2.875	2.912	2.875	2.954	6,147,165	2.9030	0.00%
2008-05-29	0	12.34	12.30	12.38	12.30	12.70	743,500	9,234,721	12.421	2.875	2.865	2.884	2.865	2.959	3,191,632	2.8934	-0.96%
2008-05-28	0	12.46	12.44	12.46	12.38	12.50	1,122,200	13,942,888	12.425	2.903	2.898	2.903	2.884	2.912	4,817,282	2.8943	3.83%
2008-05-27	0	12.00	12.00	12.04	11.96	12.24	1,036,456	12,455,909	12.018	2.795	2.795	2.805	2.786	2.851	4,449,208	2.7996	0.00%
2008-05-26	0	12.00	12.00	12.10	11.96	12.30	1,475,900	17,809,040	12.067	2.795	2.795	2.819	2.786	2.865	6,335,615	2.8109	-2.91%
2008-05-23	0	12.36	12.22	12.36	12.22	12.68	778,500	9,673,058	12.425	2.879	2.847	2.879	2.847	2.954	3,341,877	2.8945	0.32%
2008-05-22	0	12.32	12.32	12.40	12.00	12.70	560,700	6,875,032	12.262	2.870	2.870	2.889	2.795	2.959	2,406,924	2.8564	-3.75%
2008-05-21	0	12.80	12.80	12.88	12.22	12.90	603,900	7,597,586	12.581	2.982	2.982	3.000	2.847	3.005	2,592,369	2.9307	0.79%
2008-05-20	0	12.70	12.42	12.68	12.38	12.76	466,000	5,875,748	12.609	2.959	2.893	2.954	2.884	2.972	2,000,404	2.9373	2.58%
2008-05-19	0	12.38	12.36	12.38	12.30	12.72	1,292,800	16,149,720	12.492	2.884	2.879	2.884	2.865	2.963	5,549,619	2.9101	0.32%
2008-05-16	0	12.34	12.36	12.40	12.22	13.30	1,218,700	15,118,158	12.405	2.875	2.879	2.889	2.847	3.098	5,231,529	2.8898	-2.83%
2008-05-15	0	12.70	12.60	12.70	12.50	13.28	1,580,920	20,621,677	13.044	2.959	2.935	2.959	2.912	3.094	6,786,435	3.0387	0.00%
2008-05-14	0	12.70	12.66	12.70	12.36	12.78	1,008,600	12,726,232	12.618	2.959	2.949	2.959	2.879	2.977	4,329,630	2.9393	1.28%
2008-05-13	0	12.54	12.28	12.56	12.08	12.62	1,548,400	19,229,920	12.419	2.921	2.861	2.926	2.814	2.940	6,646,836	2.8931	3.81%
2008-05-09	0	12.08	12.04	12.12	11.98	12.90	2,249,500	27,203,836	12.093	2.814	2.805	2.823	2.791	3.005	9,656,457	2.8172	-4.88%
2008-05-08	0	12.70	12.68	12.76	12.04	12.78	1,251,500	15,470,794	12.362	2.959	2.954	2.972	2.805	2.977	5,372,330	2.8797	2.09%
2008-05-07	0	12.44	12.22	12.48	12.04	13.04	2,749,400	34,138,898	12.417	2.898	2.847	2.907	2.805	3.038	11,802,384	2.8925	-2.66%
2008-05-06	0	12.78	12.74	12.76	12.70	13.10	1,970,300	25,402,534	12.893	2.977	2.968	2.972	2.959	3.052	8,457,932	3.0034	-0.93%
2008-05-05	0	12.90	12.82	12.90	12.88	13.78	1,815,901	23,619,295	13.007	3.005	2.986	3.005	3.000	3.210	7,795,141	3.0300	-4.44%
2008-05-02	0	13.50	13.50	13.76	13.36	13.98	890,200	12,244,914	13.755	3.145	3.145	3.205	3.112	3.257	3,821,373	3.2043	-1.03%
2008-04-30	0	13.64	13.62	13.64	13.40	13.98	2,569,800	35,049,644	13.639	3.177	3.173	3.177	3.122	3.257	11,031,413	3.1773	-2.43%
2008-04-29	0	13.98	13.86	13.98	13.50	14.00	1,410,600	19,384,498	13.742	3.257	3.229	3.257	3.145	3.261	6,055,301	3.2012	3.56%
2008-04-28	0	13.50	13.48	13.50	13.42	13.92	665,400	9,035,150	13.579	3.145	3.140	3.145	3.126	3.243	2,856,371	3.1632	0.75%
2008-04-25	0	13.40	13.40	13.46	13.24	13.60	863,000	11,505,312	13.332	3.122	3.122	3.136	3.084	3.168	3,704,611	3.1057	0.45%
2008-04-24	0	13.34	13.32	13.34	13.12	13.50	2,332,400	31,039,738	13.308	3.108	3.103	3.108	3.056	3.145	10,012,323	3.1002	3.57%
2008-04-23	0	12.88	12.80	12.88	12.50	13.00	763,600	9,820,709	12.861	3.000	2.982	3.000	2.912	3.028	3,277,915	2.9960	3.04%
2008-04-22	0	12.50	12.10	12.48	12.06	13.00	1,490,924	19,048,025	12.776	2.912	2.819	2.907	2.809	3.028	6,400,108	2.9762	-3.10%
2008-04-21	0	12.90	13.00	13.06	12.80	13.46	3,525,799	46,512,991	13.192	3.005	3.028	3.042	2.982	3.136	15,135,242	3.0732	-1.23%
2008-04-18	0	13.06	12.98	13.06	12.50	13.16	961,600	12,423,352	12.919	3.042	3.024	3.042	2.912	3.066	4,127,873	3.0096	2.67%
2008-04-17	0	12.72	12.92	12.98	12.40	13.30	1,405,400	17,891,106	12.730	2.963	3.010	3.024	2.889	3.098	6,032,979	2.9656	-2.90%
2008-04-16	0	13.10	12.64	13.10	12.50	13.30	1,508,400	19,285,346	12.785	3.052	2.945	3.052	2.912	3.098	6,475,128	2.9784	2.34%
2008-04-15	0	12.80	12.78	12.80	12.00	12.82	2,708,700	33,624,294	12.413	2.982	2.977	2.982	2.795	2.986	11,627,671	2.8917	6.14%
2008-04-14	0	12.06	12.02	12.06	11.66	12.80	8,903,600	107,283,420	12.049	2.809	2.800	2.809	2.716	2.982	38,220,597	2.8070	-6.51%
2008-04-11	0	12.90	12.90	13.20	12.70	14.50	10,043,200	133,608,452	13.303	3.005	3.005	3.075	2.959	3.378	43,112,573	3.0991	-10.91%
2008-04-10	0	14.48	14.24	14.44	14.22	15.00	3,115,500	44,884,658	14.407	3.373	3.317	3.364	3.313	3.494	13,373,947	3.3561	0.56%
2008-04-09	0	14.40	14.38	14.40	14.12	14.48	2,994,700	42,609,728	14.228	3.355	3.350	3.355	3.289	3.373	12,855,387	3.3145	0.00%
2008-04-08	0	14.40	14.30	14.40	14.00	14.68	6,953,500	99,681,365	14.335	3.355	3.331	3.355	3.261	3.420	29,849,378	3.3395	2.86%
2008-04-07	0	14.00	13.98	14.00	13.90	14.14	2,705,500	37,865,592	13.996	3.261	3.257	3.261	3.238	3.294	11,613,934	3.2604	-0.99%
2008-04-03	0	14.14	14.10	14.14	13.94	14.18	1,182,900	16,640,584	14.068	3.294	3.285	3.294	3.247	3.303	5,077,850	3.2771	-0.28%
2008-04-02	0	14.18	14.28	14.30	13.90	14.48	4,203,600	59,322,006	14.112	3.303	3.327	3.331	3.238	3.373	18,044,847	3.2875	3.20%
2008-04-01	0	13.74	13.50	13.74	13.44	15.06	8,711,380	121,496,006	13.947	3.201	3.145	3.201	3.131	3.508	37,395,452	3.2490	-3.92%
2008-03-31	0	14.30	14.20	14.30	14.00	15.00	1,311,700	18,967,010	14.460	3.331	3.308	3.331	3.261	3.494	5,630,751	3.3685	0.99%
2008-03-28	0	14.16	14.10	14.16	13.92	15.10	3,439,540	50,446,316	14.667	3.299	3.285	3.299	3.243	3.518	14,764,957	3.4166	1.14%
2008-03-27	0	14.00	14.02	14.04	13.42	14.02	1,312,000	18,015,490	13.731	3.261	3.266	3.271	3.126	3.266	5,632,039	3.1988	4.32%
2008-03-26	0	13.42	13.40	13.42	13.42	14.00	391,900	5,408,680	13.801	3.126	3.122	3.126	3.126	3.261	1,682,314	3.2150	-3.45%
2008-03-25	0	13.90	13.86	13.90	12.80	14.08	2,418,300	32,866,567	13.591	3.238	3.229	3.238	2.982	3.280	10,381,067	3.1660	10.14%
2008-03-20	0	12.62	12.50	12.64	11.36	13.48	3,784,270	46,396,063	12.260	2.940	2.912	2.945	2.646	3.140	16,244,784	2.8561	7.86%
2008-03-19	0	11.70	11.54	11.80	11.40	13.00	1,481,000	17,897,660	12.085	2.726	2.688	2.749	2.656	3.028	6,357,508	2.8152	-2.50%
2008-03-18	0	12.00	11.46	11.88	11.10	13.02	1,522,000	18,688,590	12.279	2.795	2.670	2.767	2.586	3.033	6,533,509	2.8604	-7.83%
2008-03-17	0	13.02	13.00	13.02	12.00	13.50	1,308,000	17,018,510	13.011	3.033	3.028	3.033	2.795	3.145	5,614,868	3.0310	-5.65%
2008-03-14	0	13.80	13.80	13.82	13.20	14.28	1,141,000	15,793,710	13.842	3.215	3.215	3.219	3.075	3.327	4,897,985	3.2245	-2.13%
2008-03-13	0	14.10	14.04	14.10	13.86	14.30	1,335,000	18,793,650	14.078	3.285	3.271	3.285	3.229	3.331	5,730,772	3.2794	0.71%
2008-03-12	0	14.00	13.98	14.00	13.84	14.00	1,441,022	20,093,088	13.944	3.261	3.257	3.261	3.224	3.261	6,185,894	3.2482	1.01%
2008-03-11	0	13.86	13.84	13.86	13.50	14.02	1,763,900	24,425,009	13.847	3.229	3.224	3.229	3.145	3.266	7,571,916	3.2257	-1.84%
2008-03-10	0	14.12	14.10	14.12	13.20	14.22	1,374,100	19,145,810	13.933	3.289	3.285	3.289	3.075	3.313	5,898,617	3.2458	1.58%
2008-03-07	0	13.90	13.80	14.00	13.18	14.00	1,120,679	15,274,358	13.630	3.238	3.215	3.261	3.070	3.261	4,810,753	3.1750	2.21%
2008-03-06	0	13.60	13.46	13.60	13.36	13.80	1,713,500	23,231,165	13.558	3.168	3.136	3.168	3.112	3.215	7,355,563	3.1583	0.44%
2008-03-05	0	13.54	13.30	13.54	13.30	14.26	1,591,000	21,803,040	13.704	3.154	3.098	3.154	3.098	3.322	6,829,706	3.1924	-5.05%
2008-03-04	0	14.26	14.20	14.24	13.98	14.44	1,158,500	16,421,607	14.175	3.322	3.308	3.317	3.257	3.364	4,973,108	3.3021	0.71%
2008-03-03	0	14.16	14.14	14.20	14.00	14.44	2,212,000	31,451,030	14.218	3.299	3.294	3.308	3.261	3.364	9,495,481	3.3122	-3.93%
2008-02-29	0	14.74	14.74	14.76	14.72	15.52	1,054,500	15,765,690	14.951	3.434	3.434	3.438	3.429	3.615	4,526,666	3.4828	-4.66%
2008-02-28	0	15.46	15.00	15.46	15.00	15.70	1,614,000	25,099,790	15.551	3.601	3.494	3.601	3.494	3.657	6,928,438	3.6227	-0.90%
2008-02-27	0	15.60	15.50	15.60	15.40	15.80	2,352,700	36,685,110	15.593	3.634	3.611	3.634	3.587	3.681	10,099,465	3.6324	1.30%
2008-02-26	0	15.40	15.38	15.40	15.34	15.92	2,374,700	37,037,490	15.597	3.587	3.583	3.587	3.573	3.709	10,193,905	3.6333	0.52%
2008-02-25	0	15.32	15.26	15.30	15.04	16.00	2,373,500	36,516,190	15.385	3.569	3.555	3.564	3.504	3.727	10,188,754	3.5840	2.54%
2008-02-22	0	14.94	14.90	15.00	14.50	15.40	2,433,500	36,460,910	14.983	3.480	3.471	3.494	3.378	3.587	10,446,317	3.4903	3.75%
2008-02-21	0	14.40	14.24	14.40	13.98	14.40	867,250	12,262,480	14.139	3.355	3.317	3.355	3.257	3.355	3,722,855	3.2938	3.00%
2008-02-20	0	13.98	13.80	13.98	13.60	14.00	756,500	10,409,570	13.760	3.257	3.215	3.257	3.168	3.261	3,247,437	3.2055	0.58%
2008-02-19	0	13.90	13.84	13.90	13.66	14.00	1,235,500	17,137,700	13.871	3.238	3.224	3.238	3.182	3.261	5,303,647	3.2313	-0.43%
2008-02-18	0	13.96	13.80	13.96	13.50	14.04	2,236,300	30,714,904	13.735	3.252	3.215	3.252	3.145	3.271	9,599,794	3.1995	3.10%
2008-02-15	0	13.54	13.50	13.56	13.00	15.00	3,051,400	42,056,122	13.783	3.154	3.145	3.159	3.028	3.494	13,098,784	3.2107	6.99%
2008-02-14	0	49.50	49.50	49.80	47.75	50.00	520,000	25,459,150	48.960	2.948	2.948	2.966	2.844	2.978	8,730,959	2.9160	1.02%
2008-02-13	0	49.00	48.85	49.00	47.10	50.00	550,847	26,562,570	48.221	2.918	2.909	2.918	2.805	2.978	9,248,890	2.8720	4.14%
2008-02-12	0	47.05	47.10	47.50	46.95	53.00	373,900	18,214,150	48.714	2.802	2.805	2.829	2.796	3.157	6,277,896	2.9013	4.21%
2008-02-11	0	45.15	45.00	45.05	47.40	51.00	300,500	15,087,700	50.209	2.689	2.680	2.683	2.823	3.037	5,045,487	2.9903	-8.32%
2008-02-06	0	49.25	49.20	49.90	48.80	50.50	287,000	14,152,500	49.312	2.933	2.930	2.972	2.906	3.008	4,818,818	2.9369	-4.00%
2008-02-05	0	51.30	51.25	51.30	50.00	51.50	747,000	38,132,625	51.048	3.055	3.052	3.055	2.978	3.067	12,542,359	3.0403	2.60%
2008-02-04	0	50.00	49.50	50.00	48.80	50.00	1,038,000	51,277,350	49.400	2.978	2.948	2.978	2.906	2.978	17,428,338	2.9422	5.26%
2008-02-01	0	47.50	46.80	47.55	43.75	47.90	1,068,804	47,955,847	44.869	2.829	2.787	2.832	2.606	2.853	17,945,547	2.6723	10.47%
2008-01-31	0	43.00	42.80	42.95	41.20	44.95	1,362,200	58,656,630	43.060	2.561	2.549	2.558	2.454	2.677	22,871,756	2.5646	-2.05%
2008-01-30	0	43.90	43.50	43.90	42.20	45.80	1,329,200	58,329,855	43.883	2.615	2.591	2.615	2.513	2.728	22,317,675	2.6136	6.55%
2008-01-29	0	41.20	40.70	41.00	40.55	46.90	1,777,704	76,650,682	43.118	2.454	2.424	2.442	2.415	2.793	29,848,195	2.5680	-5.72%
2008-01-28	0	43.70	43.65	43.70	43.30	44.00	460,500	20,116,975	43.685	2.603	2.600	2.603	2.579	2.621	7,731,936	2.6018	-0.68%
2008-01-25	0	44.00	43.80	44.00	42.60	46.40	1,197,000	52,542,425	43.895	2.621	2.609	2.621	2.537	2.763	20,097,997	2.6143	4.27%
2008-01-24	0	42.20	42.20	42.50	38.35	44.05	976,000	40,328,187	41.320	2.513	2.513	2.531	2.284	2.624	16,387,339	2.4609	9.18%
2008-01-23	0	38.65	38.40	38.70	37.25	40.00	593,304	22,873,305	38.552	2.302	2.287	2.305	2.219	2.382	9,961,756	2.2961	2.66%
2008-01-22	0	37.65	37.65	38.10	36.70	39.10	666,851	24,951,191	37.416	2.242	2.242	2.269	2.186	2.329	11,196,633	2.2285	-8.17%
2008-01-21	0	41.00	40.50	41.00	39.40	41.00	545,500	21,912,275	40.169	2.442	2.412	2.442	2.347	2.442	9,159,112	2.3924	1.23%
2008-01-18	0	40.50	40.30	40.50	40.15	43.00	2,107,905	86,332,129	40.956	2.412	2.400	2.412	2.391	2.561	35,392,371	2.4393	-7.95%
2008-01-17	0	44.00	44.00	44.80	40.05	44.50	1,414,500	60,439,250	42.728	2.621	2.621	2.668	2.385	2.650	23,749,889	2.5448	0.00%
2008-01-16	0	44.00	44.10	44.15	42.40	45.00	964,000	43,021,161	44.628	2.621	2.627	2.629	2.525	2.680	16,185,855	2.6579	-5.38%
2008-01-15	0	46.50	46.20	47.20	45.80	49.05	1,141,475	53,976,482	47.287	2.769	2.752	2.811	2.728	2.921	19,165,715	2.8163	-0.53%
2008-01-14	0	46.75	46.50	46.75	45.50	48.75	1,584,500	74,337,875	46.916	2.784	2.769	2.784	2.710	2.903	26,604,241	2.7942	-4.00%
2008-01-11	0	48.70	48.55	48.65	48.45	50.80	544,195	26,952,003	49.526	2.900	2.892	2.898	2.886	3.026	9,137,201	2.9497	-2.50%
2008-01-10	0	49.95	49.95	50.10	49.85	50.90	317,400	15,883,810	50.044	2.975	2.975	2.984	2.969	3.032	5,329,243	2.9805	-1.09%
2008-01-09	0	50.50	50.45	50.80	48.00	50.80	979,000	48,462,500	49.502	3.008	3.005	3.026	2.859	3.026	16,437,710	2.9483	-0.20%
2008-01-08	0	50.60	50.60	50.90	49.50	52.25	939,000	47,916,100	51.029	3.014	3.014	3.032	2.948	3.112	15,766,098	3.0392	-3.62%
2008-01-07	0	52.50	52.00	52.80	46.20	52.55	1,014,000	50,299,750	49.605	3.127	3.097	3.145	2.752	3.130	17,025,371	2.9544	4.79%
2008-01-04	0	50.10	50.05	50.10	49.60	50.25	1,037,500	51,774,625	49.903	2.984	2.981	2.984	2.954	2.993	17,419,943	2.9721	0.60%
2008-01-03	0	49.80	49.80	50.00	49.45	50.45	1,254,000	62,514,675	49.852	2.966	2.966	2.978	2.945	3.005	21,055,044	2.9691	-4.23%
2008-01-02	0	52.00	51.80	52.00	51.00	52.20	691,500	35,855,425	51.852	3.097	3.085	3.097	3.037	3.109	11,610,497	3.0882	0.78%
2007-12-31	0	51.60	51.60	51.75	50.70	51.75	266,426	13,673,571	51.322	3.073	3.073	3.082	3.020	3.082	4,473,374	3.0567	1.78%
2007-12-28	0	50.70	50.70	50.80	48.50	51.00	450,500	22,405,975	49.736	3.020	3.020	3.026	2.889	3.037	7,564,033	2.9622	0.60%
2007-12-27	0	50.40	50.00	50.40	48.00	52.00	443,500	21,965,150	49.527	3.002	2.978	3.002	2.859	3.097	7,446,501	2.9497	-2.04%
2007-12-24	0	51.45	51.05	51.70	49.65	52.50	1,164,100	57,898,926	49.737	3.064	3.040	3.079	2.957	3.127	19,545,596	2.9622	3.83%
2007-12-21	0	49.55	49.65	49.75	46.80	49.80	1,572,000	75,612,525	48.100	2.951	2.957	2.963	2.787	2.966	26,394,362	2.8647	5.31%
2007-12-20	0	47.05	47.05	47.15	46.80	48.50	684,500	32,319,500	47.216	2.802	2.802	2.808	2.787	2.889	11,492,965	2.8121	-2.79%
2007-12-19	0	48.40	48.00	48.40	47.00	48.55	505,000	24,274,875	48.069	2.883	2.859	2.883	2.799	2.892	8,479,105	2.8629	1.89%
2007-12-18	0	47.50	47.50	48.00	46.50	47.65	539,500	25,493,355	47.254	2.829	2.829	2.859	2.769	2.838	9,058,370	2.8143	-0.21%
2007-12-17	0	47.60	47.50	47.60	46.85	49.85	391,220	18,738,618	47.898	2.835	2.829	2.835	2.790	2.969	6,568,704	2.8527	-1.04%
2007-12-14	0	48.10	47.60	48.40	46.20	48.40	1,231,000	58,658,100	47.651	2.865	2.835	2.883	2.752	2.883	20,668,867	2.8380	-0.93%
2007-12-13	0	48.55	48.50	48.55	46.00	50.50	2,585,300	124,761,688	48.258	2.892	2.889	2.892	2.740	3.008	43,407,979	2.8742	1.15%
2007-12-12	0	48.00	47.60	48.00	45.55	48.50	3,883,000	183,413,775	47.235	2.859	2.835	2.859	2.713	2.889	65,196,760	2.8132	-2.74%
2007-12-11	0	49.35	49.35	49.45	45.40	49.40	3,747,000	178,349,725	47.598	2.939	2.939	2.945	2.704	2.942	62,913,278	2.8349	2.17%
2007-12-10	0	48.30	48.30	48.50	48.20	52.35	2,943,984	145,281,926	49.349	2.877	2.877	2.889	2.871	3.118	49,430,394	2.9391	-8.87%
2007-12-07	0	53.00	53.00	53.20	51.80	54.35	1,449,204	77,092,601	53.197	3.157	3.157	3.168	3.085	3.237	24,332,579	3.1683	-1.40%
2007-12-06	0	53.75	53.80	54.20	53.10	55.50	2,540,000	137,161,975	54.001	3.201	3.204	3.228	3.163	3.305	42,647,379	3.2162	-2.27%
2007-12-05	0	55.00	54.95	55.00	52.90	55.80	1,849,839	101,321,675	54.773	3.276	3.273	3.276	3.151	3.323	31,059,364	3.2622	3.77%
2007-12-04	0	53.00	52.95	53.00	52.50	58.00	4,612,478	245,745,184	53.278	3.157	3.154	3.157	3.127	3.454	77,444,919	3.1732	-9.56%
2007-12-03	0	58.60	58.60	58.70	58.00	60.85	1,066,478	62,879,045	58.960	3.490	3.490	3.496	3.454	3.624	17,906,492	3.5115	-1.51%
2007-11-30	0	59.50	59.40	59.55	59.40	64.00	917,481	55,890,924	60.918	3.544	3.538	3.547	3.538	3.812	15,404,787	3.6282	-4.72%
2007-11-29	0	62.45	62.20	62.45	61.05	64.50	888,400	55,495,590	62.467	3.719	3.705	3.719	3.636	3.842	14,916,508	3.7204	2.97%
2007-11-28	0	60.65	60.55	60.70	60.00	63.90	413,500	25,626,175	61.974	3.612	3.606	3.615	3.573	3.806	6,942,792	3.6910	-2.33%
2007-11-27	0	62.10	62.10	62.40	62.00	66.00	1,129,152	73,970,551	65.510	3.699	3.699	3.716	3.693	3.931	18,958,808	3.9016	-5.91%
2007-11-26	0	66.00	65.90	66.80	64.50	71.00	1,427,500	97,442,451	68.261	3.931	3.925	3.978	3.842	4.229	23,968,163	4.0655	2.33%
2007-11-23	0	64.50	64.50	64.60	58.50	66.50	682,000	42,668,775	62.564	3.842	3.842	3.847	3.484	3.961	11,450,989	3.7262	11.50%
2007-11-22	0	57.85	57.85	57.95	55.90	58.50	1,032,600	58,423,250	56.579	3.445	3.445	3.451	3.329	3.484	17,337,670	3.3697	1.22%
2007-11-21	0	57.15	57.30	57.60	56.75	59.00	560,500	32,167,575	57.391	3.404	3.413	3.431	3.380	3.514	9,410,967	3.4181	-0.95%
2007-11-20	0	57.70	57.70	59.00	56.00	59.75	409,500	23,558,375	57.530	3.437	3.437	3.514	3.335	3.559	6,875,631	3.4264	1.23%
2007-11-19	0	57.00	57.00	57.20	56.15	57.45	470,000	26,952,100	57.345	3.395	3.395	3.407	3.344	3.422	7,891,444	3.4154	1.60%
2007-11-16	0	56.10	56.10	56.15	55.85	56.70	404,000	22,642,975	56.047	3.341	3.341	3.344	3.326	3.377	6,783,284	3.3381	-0.44%
2007-11-15	0	56.35	55.95	56.50	55.35	59.20	2,103,000	119,518,250	56.832	3.356	3.332	3.365	3.297	3.526	35,310,015	3.3848	2.45%
2007-11-14	0	55.00	55.00	55.10	54.55	56.00	1,784,100	98,153,775	55.016	3.276	3.276	3.282	3.249	3.335	29,955,586	3.2766	5.47%
2007-11-13	0	52.15	52.15	52.60	50.05	57.00	1,639,500	87,310,115	53.254	3.106	3.106	3.133	2.981	3.395	27,527,708	3.1717	-4.31%
2007-11-12	0	54.50	54.00	54.95	53.55	58.70	1,042,000	57,001,075	54.704	3.246	3.216	3.273	3.189	3.496	17,495,499	3.2580	-8.79%
2007-11-09	0	59.75	59.20	59.65	57.00	60.05	2,288,000	135,027,575	59.016	3.559	3.526	3.553	3.395	3.576	38,416,221	3.5149	2.49%
2007-11-08	0	58.30	58.30	59.00	57.80	64.50	1,891,681	112,185,325	59.305	3.472	3.472	3.514	3.442	3.842	31,761,904	3.5321	-9.61%
2007-11-07	0	64.50	64.50	64.55	63.50	67.20	1,292,065	83,895,538	64.931	3.842	3.842	3.844	3.782	4.002	21,694,167	3.8672	-2.93%
2007-11-06	0	66.45	66.00	66.45	66.00	67.20	1,007,500	66,974,025	66.475	3.958	3.931	3.958	3.931	4.002	16,916,234	3.9592	-1.34%
2007-11-05	0	67.35	67.40	67.45	67.10	71.00	567,449	38,613,898	68.048	4.011	4.014	4.017	3.996	4.229	9,527,643	4.0528	-2.39%
2007-11-02	0	69.00	69.00	69.15	68.20	71.50	652,000	45,071,225	69.128	4.110	4.110	4.118	4.062	4.258	10,947,280	4.1171	-3.09%
2007-11-01	0	71.20	71.50	71.90	70.85	72.95	269,933	19,361,467	71.727	4.241	4.258	4.282	4.220	4.345	4,532,258	4.2719	-2.20%
2007-10-31	0	72.80	72.90	72.95	71.45	73.00	534,546	38,519,726	72.061	4.336	4.342	4.345	4.255	4.348	8,975,191	4.2918	1.89%
2007-10-30	0	71.45	71.45	71.50	70.45	72.20	472,065	33,580,843	71.136	4.255	4.255	4.258	4.196	4.300	7,926,116	4.2367	4.31%
2007-10-29	0	68.50	68.65	69.00	68.05	72.00	220,500	15,475,800	70.185	4.080	4.089	4.110	4.053	4.288	3,702,263	4.1801	-2.07%
2007-10-26	0	69.95	69.95	70.00	68.50	70.00	182,500	12,684,900	69.506	4.166	4.166	4.169	4.080	4.169	3,064,231	4.1397	-0.07%
2007-10-25	0	70.00	69.40	70.00	68.15	71.50	364,000	25,585,350	70.289	4.169	4.133	4.169	4.059	4.258	6,111,672	4.1863	3.63%
2007-10-24	0	67.55	67.55	67.70	66.20	68.55	536,956	36,314,509	67.630	4.023	4.023	4.032	3.943	4.083	9,015,656	4.0279	2.35%
2007-10-23	0	66.00	66.00	66.30	65.10	73.50	730,500	49,047,000	67.142	3.931	3.931	3.949	3.877	4.378	12,265,319	3.9988	-4.21%
2007-10-22	0	68.90	67.55	68.80	67.60	69.80	621,739	42,707,257	68.690	4.104	4.023	4.098	4.026	4.157	10,439,188	4.0911	-2.82%
2007-10-18	0	70.90	70.50	70.95	70.00	71.70	323,000	22,818,875	70.647	4.223	4.199	4.226	4.169	4.270	5,423,269	4.2076	0.71%
2007-10-17	0	70.40	70.20	70.40	69.45	73.00	1,216,500	85,647,450	70.405	4.193	4.181	4.193	4.136	4.348	20,425,408	4.1932	-2.22%
2007-10-16	0	72.00	72.10	72.60	69.50	75.40	1,108,500	80,576,850	72.690	4.288	4.294	4.324	4.139	4.491	18,612,055	4.3293	3.60%
2007-10-15	0	69.50	69.25	69.50	68.00	72.65	1,560,000	109,031,875	69.892	4.139	4.124	4.139	4.050	4.327	26,192,878	4.1627	-2.11%
2007-10-12	0	71.00	70.50	71.00	68.25	77.70	1,240,800	88,706,425	71.491	4.229	4.199	4.229	4.065	4.628	20,833,412	4.2579	-0.21%
2007-10-11	0	71.15	71.10	71.30	69.50	73.80	1,309,565	93,134,972	71.119	4.238	4.235	4.246	4.139	4.395	21,987,998	4.2357	3.12%
2007-10-10	0	69.00	69.00	69.30	67.95	70.00	852,500	58,840,300	69.021	4.110	4.110	4.127	4.047	4.169	14,313,736	4.1108	-0.65%
2007-10-09	0	69.45	69.45	69.50	67.55	71.80	806,000	55,715,425	69.126	4.136	4.136	4.139	4.023	4.276	13,532,987	4.1170	-4.07%
2007-10-08	0	72.40	71.90	72.40	66.80	73.50	1,027,039	73,821,995	71.878	4.312	4.282	4.312	3.978	4.378	17,244,300	4.2810	8.55%
2007-10-05	0	66.70	66.80	66.85	66.00	67.00	609,920	40,413,788	66.261	3.973	3.978	3.981	3.931	3.990	10,240,744	3.9464	1.37%
2007-10-04	0	65.80	65.00	65.80	60.80	67.00	895,826	57,171,740	63.820	3.919	3.871	3.919	3.621	3.990	15,041,193	3.8010	7.60%
2007-10-03	0	61.15	61.20	61.60	58.10	62.00	681,052	41,504,677	60.942	3.642	3.645	3.669	3.460	3.693	11,435,072	3.6296	5.34%
2007-10-02	0	58.05	58.05	60.00	57.70	61.40	520,956	30,984,260	59.476	3.457	3.457	3.573	3.437	3.657	8,747,011	3.5423	0.00%
2007-09-28	0	58.05	57.80	57.90	58.00	59.90	447,000	26,595,836	59.499	3.457	3.442	3.448	3.454	3.568	7,505,267	3.5436	-2.76%
2007-09-27	0	59.70	59.60	59.70	58.00	62.00	1,128,304	67,441,173	59.772	3.556	3.550	3.556	3.454	3.693	18,944,570	3.5599	-3.55%
2007-09-25	0	61.90	61.00	61.90	55.30	62.00	647,500	37,884,650	58.509	3.687	3.633	3.687	3.294	3.693	10,871,723	3.4847	11.53%
2007-09-24	0	55.50	55.20	55.50	53.80	55.95	472,000	25,730,175	54.513	3.305	3.288	3.305	3.204	3.332	7,925,025	3.2467	3.93%
2007-09-21	0	53.40	52.90	53.40	52.60	53.75	270,500	14,326,800	52.964	3.180	3.151	3.180	3.133	3.201	4,541,778	3.1544	0.75%
2007-09-20	0	53.00	52.85	53.00	52.00	53.35	624,652	33,080,634	52.959	3.157	3.148	3.157	3.097	3.177	10,488,099	3.1541	0.00%
2007-09-19	0	53.00	52.90	53.50	51.95	53.90	939,826	49,757,445	52.943	3.157	3.151	3.186	3.094	3.210	15,779,967	3.1532	3.31%
2007-09-18	0	51.30	51.30	51.65	51.00	52.55	176,500	9,114,700	51.641	3.055	3.055	3.076	3.037	3.130	2,963,489	3.0757	0.59%
2007-09-17	0	51.00	51.00	51.30	50.80	53.95	209,500	10,870,250	51.887	3.037	3.037	3.055	3.026	3.213	3,517,569	3.0903	-3.77%
2007-09-14	0	53.00	52.95	53.00	52.70	54.00	1,050,346	55,666,804	52.999	3.157	3.154	3.157	3.139	3.216	17,635,631	3.1565	0.95%
2007-09-13	0	52.50	52.10	52.80	52.10	54.15	246,391	13,058,639	53.000	3.127	3.103	3.145	3.103	3.225	4,136,980	3.1566	-3.05%
2007-09-12	0	54.15	54.10	54.15	53.80	54.40	1,659,500	89,752,175	54.084	3.225	3.222	3.225	3.204	3.240	27,863,514	3.2211	0.28%
2007-09-11	0	54.00	53.55	54.05	53.10	54.10	481,000	25,962,775	53.977	3.216	3.189	3.219	3.163	3.222	8,076,137	3.2148	1.79%
2007-09-10	0	53.05	53.20	53.45	51.75	54.10	448,100	23,727,170	52.951	3.160	3.168	3.183	3.082	3.222	7,523,736	3.1536	-1.94%
2007-09-07	0	54.10	54.10	54.80	53.85	55.70	463,000	25,119,100	54.253	3.222	3.222	3.264	3.207	3.317	7,773,912	3.2312	-1.64%
2007-09-06	0	55.00	55.00	55.20	52.20	55.05	397,000	21,311,400	53.681	3.276	3.276	3.288	3.109	3.279	6,665,752	3.1971	1.85%
2007-09-05	0	54.00	53.90	54.00	53.20	55.95	895,000	48,437,275	54.120	3.216	3.210	3.216	3.168	3.332	15,027,324	3.2233	-2.35%
2007-09-04	0	55.30	55.05	55.50	54.00	57.45	568,500	31,695,350	55.753	3.294	3.279	3.305	3.216	3.422	9,545,289	3.3205	-1.25%
2007-09-03	0	56.00	55.70	56.00	54.00	56.60	514,565	28,775,104	55.921	3.335	3.317	3.335	3.216	3.371	8,639,704	3.3306	-0.62%
2007-08-31	0	56.35	56.30	56.35	55.30	58.00	1,295,000	72,583,460	56.049	3.356	3.353	3.356	3.294	3.454	21,743,447	3.3382	3.21%
2007-08-30	0	54.60	54.45	55.15	54.60	56.40	416,003	23,131,813	55.605	3.252	3.243	3.285	3.252	3.359	6,984,818	3.3117	0.09%
2007-08-29	0	54.55	54.45	54.55	51.20	55.00	222,000	11,900,100	53.604	3.249	3.243	3.249	3.049	3.276	3,727,448	3.1926	2.92%
2007-08-28	0	53.00	53.00	53.60	53.00	55.10	613,500	33,396,675	54.436	3.157	3.157	3.192	3.157	3.282	10,300,853	3.2421	-1.85%
2007-08-27	0	54.00	53.90	54.00	51.00	55.05	460,739	24,882,123	54.005	3.216	3.210	3.216	3.037	3.279	7,735,949	3.2164	5.88%
2007-08-24	0	51.00	50.90	51.30	50.05	53.90	198,739	10,181,848	51.232	3.037	3.032	3.055	2.981	3.210	3,336,889	3.0513	-1.83%
2007-08-23	0	51.95	51.80	51.95	50.30	52.10	811,648	41,853,770	51.566	3.094	3.085	3.094	2.996	3.103	13,627,819	3.0712	4.32%
2007-08-22	0	49.80	49.10	49.75	49.00	53.00	303,000	15,683,100	51.759	2.966	2.924	2.963	2.918	3.157	5,087,463	3.0827	-3.21%
2007-08-21	0	51.45	50.80	51.50	47.00	51.55	1,467,485	73,807,116	50.295	3.064	3.026	3.067	2.799	3.070	24,639,523	2.9955	9.47%
2007-08-20	0	47.00	47.00	47.05	45.50	49.60	452,739	21,702,604	47.936	2.799	2.799	2.802	2.710	2.954	7,601,627	2.8550	9.30%
2007-08-17	0	43.00	42.90	43.00	42.00	46.05	796,000	35,448,150	44.533	2.561	2.555	2.561	2.501	2.743	13,365,084	2.6523	-8.61%
2007-08-16	0	47.05	47.00	47.70	45.40	48.75	328,000	15,381,675	46.895	2.802	2.799	2.841	2.704	2.903	5,507,221	2.7930	-5.43%
2007-08-15	0	49.75	49.75	49.80	49.00	50.80	278,000	13,914,350	50.052	2.963	2.963	2.966	2.918	3.026	4,667,705	2.9810	-1.87%
2007-08-14	0	50.70	50.70	51.00	49.00	51.40	268,500	13,656,625	50.863	3.020	3.020	3.037	2.918	3.061	4,508,197	3.0293	3.36%
2007-08-13	0	49.05	49.05	50.00	47.00	51.15	486,000	24,414,250	50.235	2.921	2.921	2.978	2.799	3.046	8,160,089	2.9919	0.10%
2007-08-10	0	49.00	49.00	50.00	48.75	51.40	302,198	15,082,117	49.908	2.918	2.918	2.978	2.903	3.061	5,073,997	2.9724	-2.39%
2007-08-09	0	50.20	50.50	52.00	50.10	52.75	611,826	31,899,572	52.138	2.990	3.008	3.097	2.984	3.142	10,272,746	3.1053	-4.38%
2007-08-08	0	52.50	52.50	53.00	52.00	54.45	305,000	16,204,750	53.130	3.127	3.127	3.157	3.097	3.243	5,121,043	3.1643	0.00%
2007-08-07	0	52.50	52.50	52.95	50.10	54.95	600,500	31,654,400	52.713	3.127	3.127	3.154	2.984	3.273	10,082,579	3.1395	2.14%
2007-08-06	0	51.40	51.40	51.45	51.20	54.30	686,500	35,359,275	51.507	3.061	3.061	3.064	3.049	3.234	11,526,545	3.0676	-5.34%
2007-08-03	0	54.30	54.25	54.30	53.60	55.50	337,000	18,290,950	54.276	3.234	3.231	3.234	3.192	3.305	5,658,333	3.2326	-1.45%
2007-08-02	0	55.10	54.90	55.10	54.05	57.00	428,000	23,739,934	55.467	3.282	3.270	3.282	3.219	3.395	7,186,251	3.3035	-2.22%
2007-08-01	0	56.35	55.90	56.10	55.00	57.00	553,500	31,225,759	56.415	3.356	3.329	3.341	3.276	3.395	9,293,435	3.3600	-0.79%
2007-07-31	0	56.80	56.20	56.80	53.00	57.00	488,478	27,564,473	56.429	3.383	3.347	3.383	3.157	3.395	8,201,695	3.3608	7.17%
2007-07-30	0	53.00	53.00	53.90	50.50	56.45	379,000	20,388,725	53.796	3.157	3.157	3.210	3.008	3.362	6,363,526	3.2040	-2.48%
2007-07-27	0	54.35	54.35	54.50	53.10	55.45	609,500	33,131,925	54.359	3.237	3.237	3.246	3.163	3.303	10,233,692	3.2375	-2.95%
2007-07-26	0	56.00	54.85	56.00	52.75	57.00	555,000	30,374,275	54.728	3.335	3.267	3.335	3.142	3.395	9,318,620	3.2595	-1.75%
2007-07-25	0	57.00	55.25	56.95	50.00	57.00	694,858	37,080,687	53.364	3.395	3.291	3.392	2.978	3.395	11,666,879	3.1783	8.16%
2007-07-24	0	52.70	52.50	52.60	51.65	53.10	556,132	29,287,814	52.663	3.139	3.127	3.133	3.076	3.163	9,337,627	3.1365	1.93%
2007-07-23	0	51.70	51.75	51.80	48.40	52.20	1,406,680	71,296,937	50.685	3.079	3.082	3.085	2.883	3.109	23,618,588	3.0187	10.12%
2007-07-20	0	46.95	46.75	47.00	43.80	47.00	1,002,000	45,480,300	45.390	2.796	2.784	2.799	2.609	2.799	16,823,887	2.7033	7.93%
2007-07-19	0	43.50	43.50	43.60	43.50	43.80	718,000	31,251,787	43.526	2.591	2.591	2.597	2.591	2.609	12,055,440	2.5923	-1.14%
2007-07-18	0	44.00	43.70	43.95	42.45	44.50	2,166,000	93,790,675	43.301	2.621	2.603	2.618	2.528	2.650	36,367,804	2.5789	6.67%
2007-07-17	0	41.25	41.05	41.25	40.00	42.10	359,588	14,924,761	41.505	2.457	2.445	2.457	2.382	2.507	6,037,593	2.4720	-1.79%
2007-07-16	0	42.00	41.35	42.00	41.60	43.50	468,000	19,868,275	42.454	2.501	2.463	2.501	2.478	2.591	7,857,863	2.5285	0.00%
2007-07-13	0	42.00	41.80	42.05	41.80	42.95	637,326	26,885,219	42.184	2.501	2.490	2.504	2.490	2.558	10,700,899	2.5124	-0.94%
2007-07-12	0	42.40	42.15	42.30	42.30	43.85	424,239	18,129,430	42.734	2.525	2.510	2.519	2.519	2.612	7,123,103	2.5452	-3.53%
2007-07-11	0	43.95	43.80	44.05	43.70	44.15	271,500	11,950,900	44.018	2.618	2.609	2.624	2.603	2.629	4,558,568	2.6216	-0.23%
2007-07-10	0	44.05	44.00	44.05	43.80	44.60	641,326	28,249,940	44.049	2.624	2.621	2.624	2.609	2.656	10,768,060	2.6235	-1.23%
2007-07-09	0	44.60	44.20	44.60	43.00	44.70	729,826	32,132,945	44.028	2.656	2.632	2.656	2.561	2.662	12,254,002	2.6222	1.83%
2007-07-06	0	43.80	43.30	43.80	42.65	43.80	568,826	24,626,399	43.293	2.609	2.579	2.609	2.540	2.609	9,550,763	2.5785	1.74%
2007-07-05	0	43.05	43.05	43.20	42.90	44.40	310,500	13,467,786	43.375	2.564	2.564	2.573	2.555	2.644	5,213,390	2.5833	0.12%
2007-07-04	0	43.00	42.90	43.00	42.70	44.20	743,500	32,073,725	43.139	2.561	2.555	2.561	2.543	2.632	12,483,593	2.5693	-2.71%
2007-07-03	0	44.20	43.90	44.70	43.10	44.95	592,622	26,081,409	44.010	2.632	2.615	2.662	2.567	2.677	9,950,305	2.6212	-1.67%
2007-06-29	0	44.95	43.95	44.95	43.80	45.00	791,000	34,907,250	44.131	2.677	2.618	2.677	2.609	2.680	13,281,132	2.6283	0.22%
2007-06-28	0	44.85	44.90	44.95	43.85	45.00	1,058,326	47,295,880	44.689	2.671	2.674	2.677	2.612	2.680	17,769,618	2.6616	4.67%
2007-06-27	0	42.85	42.00	43.80	42.40	44.85	913,500	39,905,970	43.685	2.552	2.501	2.609	2.525	2.671	15,337,945	2.6018	0.82%
2007-06-26	0	42.50	42.45	42.55	42.35	44.60	878,500	37,510,120	42.698	2.531	2.528	2.534	2.522	2.656	14,750,284	2.5430	-4.49%
2007-06-25	0	44.50	44.25	44.50	43.55	44.65	1,695,200	74,988,188	44.236	2.650	2.635	2.650	2.594	2.659	28,462,928	2.6346	0.34%
2007-06-22	0	44.35	44.05	44.10	43.30	45.60	4,000,826	173,815,186	43.445	2.641	2.624	2.627	2.579	2.716	67,175,095	2.5875	4.35%
2007-06-21	0	42.50	42.50	42.55	40.20	42.80	3,040,526	128,498,923	42.262	2.531	2.531	2.534	2.394	2.549	51,051,363	2.5171	7.05%
2007-06-20	0	39.70	39.60	39.90	36.50	40.50	2,747,794	108,025,202	39.313	2.364	2.359	2.376	2.174	2.412	46,136,303	2.3414	4.06%
2007-06-18	0	38.15	38.10	38.15	38.00	39.00	1,477,913	57,012,344	38.576	2.272	2.269	2.272	2.263	2.323	24,814,612	2.2975	-3.30%
2007-06-15	0	39.45	39.45	39.60	38.20	40.40	3,431,490	136,176,129	39.684	2.350	2.350	2.359	2.275	2.406	57,615,769	2.3635	-2.59%
2007-06-14	0	40.50	40.30	40.50	40.50	42.80	1,840,000	77,123,375	41.915	2.412	2.400	2.412	2.412	2.549	30,894,164	2.4964	-8.89%
2007-06-13	1	-	-	-	-	-	0	0	-	2.647	-	-	-	-	0	-	0.00%
2007-06-12	0	44.45	44.30	44.45	43.45	47.50	515,500	23,016,775	44.649	2.647	2.638	2.647	2.588	2.829	8,655,403	2.6592	-6.12%
2007-06-11	0	47.35	46.80	47.40	44.95	47.50	357,000	16,679,900	46.722	2.820	2.787	2.823	2.677	2.829	5,994,139	2.7827	5.34%
2007-06-08	0	44.95	44.80	44.95	42.50	44.95	455,000	19,906,235	43.750	2.677	2.668	2.677	2.531	2.677	7,639,589	2.6057	4.66%
2007-06-07	0	42.95	42.85	43.00	42.05	43.75	435,000	18,533,150	42.605	2.558	2.552	2.561	2.504	2.606	7,303,783	2.5375	-2.39%
2007-06-06	0	44.00	44.00	44.05	43.80	45.00	699,326	31,162,418	44.561	2.621	2.621	2.624	2.609	2.680	11,741,898	2.6540	-1.57%
2007-06-05	0	44.70	44.70	44.80	44.50	46.60	407,500	18,339,275	45.004	2.662	2.662	2.668	2.650	2.775	6,842,050	2.6804	-3.04%
2007-06-04	0	46.10	46.10	46.55	45.80	47.40	1,084,326	50,029,402	46.139	2.746	2.746	2.772	2.728	2.823	18,206,166	2.7479	-2.95%
2007-06-01	0	47.50	47.30	47.50	47.35	49.50	574,826	27,487,361	47.819	2.829	2.817	2.829	2.820	2.948	9,651,505	2.8480	0.42%
2007-05-31	0	47.30	47.00	47.30	45.50	48.00	706,450	33,145,975	46.919	2.817	2.799	2.817	2.710	2.859	11,861,512	2.7944	2.05%
2007-05-30	0	46.35	46.50	46.60	44.20	46.50	595,303	26,771,392	44.971	2.761	2.769	2.775	2.632	2.769	9,995,320	2.6784	0.00%
2007-05-29	0	46.35	46.15	47.20	45.80	48.00	346,500	16,103,550	46.475	2.761	2.749	2.811	2.728	2.859	5,817,841	2.7680	-3.84%
2007-05-28	0	48.20	48.05	48.20	47.65	48.80	5,783,239	278,890,447	48.224	2.871	2.862	2.871	2.838	2.906	97,102,355	2.8721	0.84%
2007-05-25	0	47.80	47.80	47.90	46.40	48.35	707,789	33,363,781	47.138	2.847	2.847	2.853	2.763	2.880	11,883,994	2.8075	-2.15%
2007-05-23	0	48.85	48.80	48.95	46.65	49.50	1,610,200	76,718,410	47.645	2.909	2.906	2.915	2.778	2.948	27,035,752	2.8377	5.05%
2007-05-22	0	46.50	46.55	46.70	45.90	46.95	394,000	18,309,575	46.471	2.769	2.772	2.781	2.734	2.796	6,615,381	2.7677	1.31%
2007-05-21	0	45.90	45.70	46.50	45.35	47.00	882,500	40,547,925	45.947	2.734	2.722	2.769	2.701	2.799	14,817,445	2.7365	-2.34%
2007-05-18	0	47.00	46.90	47.00	46.60	48.50	448,500	21,003,200	46.830	2.799	2.793	2.799	2.775	2.889	7,530,452	2.7891	-3.09%
2007-05-17	0	48.50	48.20	48.50	47.10	48.60	653,065	31,224,681	47.813	2.889	2.871	2.889	2.805	2.895	10,965,162	2.8476	3.19%
2007-05-16	0	47.00	47.00	47.10	46.30	47.80	436,000	20,481,414	46.976	2.799	2.799	2.805	2.758	2.847	7,320,574	2.7978	1.51%
2007-05-15	0	46.30	46.05	46.30	45.50	46.50	311,500	14,381,075	46.167	2.758	2.743	2.758	2.710	2.769	5,230,180	2.7496	0.98%
2007-05-14	0	45.85	45.50	45.85	45.00	46.20	517,000	23,610,750	45.669	2.731	2.710	2.731	2.680	2.752	8,680,588	2.7199	2.23%
2007-05-11	0	44.85	44.95	45.30	44.85	46.05	354,700	16,205,279	45.687	2.671	2.677	2.698	2.671	2.743	5,955,522	2.7211	-2.71%
2007-05-10	0	46.10	46.10	46.20	44.20	46.50	476,826	21,886,178	45.900	2.746	2.746	2.752	2.632	2.769	8,006,055	2.7337	4.54%
2007-05-09	0	44.10	44.05	44.10	43.60	46.50	302,000	13,564,900	44.917	2.627	2.624	2.627	2.597	2.769	5,070,673	2.6752	-4.34%
2007-05-08	0	46.10	45.50	45.80	45.50	46.65	803,500	37,197,650	46.295	2.746	2.710	2.728	2.710	2.778	13,491,011	2.7572	3.38%
2007-05-07	0	45.00	45.70	45.90	44.95	50.60	3,022,000	150,462,250	49.789	2.656	2.697	2.709	2.653	2.986	51,202,219	2.9386	-10.09%
2007-05-04	0	50.05	50.05	50.60	49.00	51.50	501,913	25,206,595	50.221	2.954	2.954	2.986	2.892	3.040	8,503,990	2.9641	0.10%
2007-05-03	0	50.00	50.00	51.00	49.70	52.45	630,565	32,622,470	51.735	2.951	2.951	3.010	2.933	3.096	10,683,761	3.0535	0.40%
2007-05-02	0	49.80	49.50	50.00	48.00	50.00	529,000	25,770,010	48.715	2.939	2.922	2.951	2.833	2.951	8,962,930	2.8752	2.26%
2007-04-30	0	48.70	48.20	48.45	47.00	50.00	364,000	17,565,600	48.257	2.874	2.845	2.860	2.774	2.951	6,167,309	2.8482	1.78%
2007-04-27	0	47.85	47.80	47.85	44.05	49.90	573,728	26,676,631	46.497	2.824	2.821	2.824	2.600	2.945	9,720,763	2.7443	4.02%
2007-04-26	0	46.00	46.00	46.50	44.00	46.50	707,497	32,329,984	45.696	2.715	2.715	2.744	2.597	2.744	11,987,232	2.6970	4.07%
2007-04-25	0	44.20	44.50	44.70	41.50	44.50	344,251	14,710,065	42.731	2.609	2.626	2.638	2.449	2.626	5,832,699	2.5220	4.86%
2007-04-24	0	42.15	42.00	42.30	41.10	42.30	411,500	17,198,779	41.795	2.488	2.479	2.497	2.426	2.497	6,972,109	2.4668	0.36%
2007-04-23	0	42.00	42.00	42.10	40.75	42.25	523,652	21,937,060	41.892	2.479	2.479	2.485	2.405	2.494	8,872,318	2.4725	3.07%
2007-04-20	0	40.75	40.55	40.75	39.75	41.20	205,000	8,278,571	40.383	2.405	2.393	2.405	2.346	2.432	3,473,347	2.3835	3.69%
2007-04-19	0	39.30	39.15	39.30	39.05	40.15	311,500	12,221,000	39.233	2.320	2.311	2.320	2.305	2.370	5,277,793	2.3156	-2.12%
2007-04-18	0	40.15	40.05	40.15	39.20	41.00	522,500	20,890,025	39.981	2.370	2.364	2.370	2.314	2.420	8,852,799	2.3597	-2.07%
2007-04-17	0	41.00	40.20	41.00	40.05	42.50	474,319	19,883,663	41.920	2.420	2.373	2.420	2.364	2.508	8,036,461	2.4742	-2.61%
2007-04-16	0	42.10	41.80	42.15	41.10	42.15	740,826	30,631,017	41.347	2.485	2.467	2.488	2.426	2.488	12,551,931	2.4403	4.99%
2007-04-13	0	40.10	40.00	40.10	39.85	40.50	360,000	14,390,625	39.974	2.367	2.361	2.367	2.352	2.390	6,099,536	2.3593	0.00%
2007-04-12	0	40.10	40.05	40.10	39.90	40.55	177,500	7,123,675	40.133	2.367	2.364	2.367	2.355	2.393	3,007,410	2.3687	-1.11%
2007-04-11	0	40.55	40.55	40.60	40.45	41.00	374,710	15,152,975	40.439	2.393	2.393	2.396	2.387	2.420	6,348,770	2.3868	0.62%
2007-04-10	0	40.30	40.05	40.30	38.30	40.40	1,002,788	39,747,445	39.637	2.379	2.364	2.379	2.260	2.384	16,990,394	2.3394	5.22%
2007-04-04	0	38.30	38.25	38.30	38.25	39.00	676,239	26,057,496	38.533	2.260	2.258	2.260	2.258	2.302	11,457,623	2.2742	-1.29%
2007-04-03	0	38.80	38.55	38.80	38.55	39.00	1,018,576	39,492,419	38.772	2.290	2.275	2.290	2.275	2.302	17,257,892	2.2884	-0.26%
2007-04-02	0	38.90	38.80	38.90	38.55	39.25	721,826	28,042,299	38.849	2.296	2.290	2.296	2.275	2.317	12,230,011	2.2929	0.91%
2007-03-30	0	38.55	38.55	38.60	37.70	38.75	649,500	25,020,850	38.523	2.275	2.275	2.278	2.225	2.287	11,004,580	2.2737	-0.52%
2007-03-29	0	38.75	38.70	38.75	38.60	38.90	801,500	31,067,050	38.761	2.287	2.284	2.287	2.278	2.296	13,579,940	2.2877	0.52%
2007-03-28	0	38.55	38.50	38.60	38.30	38.60	1,123,500	43,254,225	38.500	2.275	2.272	2.278	2.260	2.278	19,035,636	2.2723	0.00%
2007-03-27	0	38.55	38.55	38.65	38.35	39.00	768,500	29,624,350	38.548	2.275	2.275	2.281	2.263	2.302	13,020,816	2.2752	-1.28%
2007-03-26	0	39.05	38.60	39.05	36.90	39.50	2,073,500	80,664,654	38.903	2.305	2.278	2.305	2.178	2.331	35,131,635	2.2961	6.26%
2007-03-23	0	36.75	36.75	36.90	36.45	37.05	424,826	15,649,398	36.837	2.169	2.169	2.178	2.151	2.187	7,197,893	2.1742	0.68%
2007-03-22	0	36.50	36.50	37.05	36.30	37.90	694,000	25,668,850	36.987	2.154	2.154	2.187	2.142	2.237	11,758,551	2.1830	1.96%
2007-03-21	0	35.80	35.80	35.85	34.90	37.00	1,092,000	38,881,375	35.606	2.113	2.113	2.116	2.060	2.184	18,501,927	2.1015	-3.24%
2007-03-20	0	37.00	37.00	37.10	36.10	37.50	1,305,000	48,229,950	36.958	2.184	2.184	2.190	2.131	2.213	22,110,819	2.1813	3.06%
2007-03-19	0	35.90	35.75	36.00	33.50	36.10	1,823,500	63,634,775	34.897	2.119	2.110	2.125	1.977	2.131	30,895,846	2.0597	8.13%
2007-03-16	0	33.20	33.05	33.20	31.35	33.45	554,546	18,092,457	32.626	1.959	1.951	1.959	1.850	1.974	9,395,760	1.9256	6.07%
2007-03-15	0	31.30	31.05	31.30	30.50	31.80	570,000	17,764,100	31.165	1.847	1.833	1.847	1.800	1.877	9,657,599	1.8394	1.62%
2007-03-14	0	30.80	30.70	30.80	30.00	31.50	420,000	12,816,575	30.516	1.818	1.812	1.818	1.771	1.859	7,116,126	1.8011	-2.38%
2007-03-13	0	31.55	31.65	31.80	31.30	32.00	246,000	7,791,650	31.673	1.862	1.868	1.877	1.847	1.889	4,168,016	1.8694	1.61%
2007-03-12	0	31.05	31.05	31.20	30.30	31.65	221,500	6,816,350	30.774	1.833	1.833	1.841	1.788	1.868	3,752,909	1.8163	6.52%
2007-03-09	0	29.15	29.15	29.20	28.85	30.60	244,826	7,223,384	29.504	1.720	1.720	1.723	1.703	1.806	4,148,125	1.7414	1.92%
2007-03-08	0	28.60	28.50	28.60	28.05	28.95	755,000	21,502,350	28.480	1.688	1.682	1.688	1.656	1.709	12,792,083	1.6809	0.35%
2007-03-07	0	28.50	28.50	28.75	28.50	29.80	352,104	10,325,168	29.324	1.682	1.682	1.697	1.682	1.759	5,965,753	1.7307	0.00%
2007-03-06	0	28.50	28.50	28.65	27.55	29.30	640,000	18,311,075	28.611	1.682	1.682	1.691	1.626	1.729	10,843,620	1.6886	0.35%
2007-03-05	0	28.40	28.30	28.40	28.05	29.40	764,000	21,662,650	28.354	1.676	1.670	1.676	1.656	1.735	12,944,571	1.6735	-5.65%
2007-03-02	0	30.10	29.90	30.05	29.90	31.80	331,000	10,155,425	30.681	1.777	1.765	1.774	1.765	1.877	5,608,185	1.8108	-4.75%
2007-03-01	0	31.60	31.60	31.85	31.60	32.10	113,326	3,610,608	31.860	1.865	1.865	1.880	1.865	1.895	1,920,100	1.8804	-0.63%
2007-02-28	0	31.80	31.90	32.05	29.00	32.30	575,500	18,114,525	31.476	1.877	1.883	1.892	1.712	1.906	9,750,786	1.8578	-5.64%
2007-02-27	0	33.70	33.50	33.70	33.20	34.15	430,000	14,468,925	33.649	1.989	1.977	1.989	1.959	2.016	7,285,557	1.9860	3.37%
2007-02-26	0	32.60	32.60	33.15	32.60	34.00	832,500	28,002,825	33.637	1.924	1.924	1.957	1.924	2.007	14,105,178	1.9853	-2.10%
2007-02-23	0	33.30	33.10	33.20	33.20	35.00	740,000	25,110,210	33.933	1.965	1.954	1.959	1.959	2.066	12,537,936	2.0027	-4.86%
2007-02-22	0	35.00	34.80	35.00	35.00	36.00	681,000	24,154,250	35.469	2.066	2.054	2.066	2.066	2.125	11,538,289	2.0934	-2.23%
2007-02-21	0	35.80	35.80	36.20	34.00	36.05	813,413	28,920,308	35.554	2.113	2.113	2.137	2.007	2.128	13,781,784	2.0984	4.99%
2007-02-16	0	34.10	34.10	34.20	33.50	34.30	263,500	8,907,905	33.806	2.013	2.013	2.019	1.977	2.024	4,464,522	1.9953	2.71%
2007-02-15	0	33.20	33.20	33.50	33.00	34.20	409,717	13,739,096	33.533	1.959	1.959	1.977	1.948	2.019	6,941,899	1.9792	-1.78%
2007-02-14	0	33.80	33.75	33.80	32.95	34.30	386,639	13,011,314	33.652	1.995	1.992	1.995	1.945	2.024	6,550,885	1.9862	2.42%
2007-02-13	0	33.00	33.00	33.10	31.90	34.50	1,258,500	41,552,325	33.017	1.948	1.948	1.954	1.883	2.036	21,322,962	1.9487	-1.49%
2007-02-12	0	33.50	33.50	33.90	31.00	34.55	868,135	29,055,326	33.469	1.977	1.977	2.001	1.830	2.039	14,708,947	1.9754	8.06%
2007-02-09	0	31.00	30.60	31.00	28.50	31.20	887,739	26,962,110	30.372	1.830	1.806	1.830	1.682	1.841	15,041,101	1.7926	10.32%
2007-02-08	0	28.10	28.10	28.20	27.00	28.10	166,000	4,584,700	27.619	1.658	1.658	1.664	1.594	1.658	2,812,564	1.6301	2.93%
2007-02-07	0	27.30	27.30	28.00	27.10	28.10	319,826	8,874,063	27.747	1.611	1.611	1.653	1.599	1.658	5,418,862	1.6376	0.37%
2007-02-06	0	27.20	27.20	27.35	26.70	27.40	113,939	3,097,436	27.185	1.605	1.605	1.614	1.576	1.617	1,930,486	1.6045	1.68%
2007-02-05	0	26.75	26.75	27.00	26.55	27.10	89,300	2,398,210	26.856	1.579	1.579	1.594	1.567	1.599	1,513,024	1.5850	-1.11%
2007-02-02	0	27.05	26.75	27.10	26.75	27.20	115,630	3,111,436	26.909	1.597	1.579	1.599	1.579	1.605	1,959,137	1.5882	0.93%
2007-02-01	0	26.80	26.70	27.10	26.70	28.10	234,239	6,312,991	26.951	1.582	1.576	1.599	1.576	1.658	3,968,748	1.5907	-2.55%
2007-01-31	0	27.50	27.35	27.75	26.60	28.10	216,865	5,857,592	27.010	1.623	1.614	1.638	1.570	1.658	3,674,378	1.5942	1.48%
2007-01-30	0	27.10	27.00	27.10	26.35	27.30	416,460	11,291,123	27.112	1.599	1.594	1.599	1.555	1.611	7,056,147	1.6002	2.26%
2007-01-29	0	26.50	26.50	26.60	26.50	27.50	421,652	11,293,430	26.784	1.564	1.564	1.570	1.564	1.623	7,144,116	1.5808	-3.64%
2007-01-26	0	27.50	27.50	27.90	27.30	28.10	274,500	7,631,800	27.803	1.623	1.623	1.647	1.611	1.658	4,650,896	1.6409	-3.51%
2007-01-25	0	28.50	28.50	28.60	28.10	29.00	93,000	2,652,350	28.520	1.682	1.682	1.688	1.658	1.712	1,575,714	1.6833	-0.35%
2007-01-24	0	28.60	28.55	28.60	28.10	28.65	115,717	3,294,206	28.468	1.688	1.685	1.688	1.658	1.691	1,960,611	1.6802	1.06%
2007-01-23	0	28.30	28.10	28.50	28.00	29.05	35,500	1,004,700	28.301	1.670	1.658	1.682	1.653	1.715	601,482	1.6704	-1.91%
2007-01-22	0	28.85	28.20	28.85	28.50	29.50	305,100	8,803,295	28.854	1.703	1.664	1.703	1.682	1.741	5,169,357	1.7030	0.52%
2007-01-19	0	28.70	28.60	28.70	28.40	28.75	154,000	4,399,075	28.565	1.694	1.688	1.694	1.676	1.697	2,609,246	1.6860	-0.17%
2007-01-18	0	28.75	28.55	28.80	28.15	28.85	244,152	6,982,632	28.600	1.697	1.685	1.700	1.661	1.703	4,136,706	1.6880	1.05%
2007-01-17	0	28.45	28.25	28.45	28.00	28.45	79,000	2,229,775	28.225	1.679	1.667	1.679	1.653	1.679	1,338,509	1.6659	1.25%
2007-01-16	0	28.10	28.00	28.10	27.60	28.60	248,000	6,943,775	27.999	1.658	1.653	1.658	1.629	1.688	4,201,903	1.6525	-1.75%
2007-01-15	0	28.60	28.50	28.65	27.20	28.90	276,500	7,892,550	28.544	1.688	1.682	1.691	1.605	1.706	4,684,783	1.6847	5.54%
2007-01-12	0	27.10	27.00	27.10	26.50	27.45	219,978	5,924,681	26.933	1.599	1.594	1.599	1.564	1.620	3,727,122	1.5896	1.31%
2007-01-11	0	26.75	26.75	27.00	26.50	27.05	210,500	5,670,375	26.938	1.579	1.579	1.594	1.564	1.597	3,566,534	1.5899	-0.74%
2007-01-10	0	26.95	26.80	27.20	26.80	27.50	250,000	6,779,500	27.118	1.591	1.582	1.605	1.582	1.623	4,235,789	1.6005	-1.82%
2007-01-09	0	27.45	27.40	27.45	27.40	27.75	141,565	3,893,044	27.500	1.620	1.617	1.620	1.617	1.638	2,398,558	1.6231	-0.18%
2007-01-08	0	27.50	27.50	27.65	27.50	27.85	161,500	4,463,750	27.639	1.623	1.623	1.632	1.623	1.644	2,736,320	1.6313	-1.26%
2007-01-05	0	27.85	27.85	28.00	27.70	28.80	99,650	2,795,278	28.051	1.644	1.644	1.653	1.635	1.700	1,688,386	1.6556	-2.11%
2007-01-04	0	28.45	28.45	28.90	28.00	28.95	292,000	8,335,925	28.548	1.679	1.679	1.706	1.653	1.709	4,947,402	1.6849	-1.73%
2007-01-03	0	28.95	28.90	28.95	28.85	29.35	235,500	6,824,825	28.980	1.709	1.706	1.709	1.703	1.732	3,990,113	1.7104	0.17%
2007-01-02	0	28.90	28.90	29.20	28.60	29.75	66,326	1,922,215	28.981	1.706	1.706	1.723	1.688	1.756	1,123,772	1.7105	-3.02%
2006-12-29	0	29.80	28.80	29.80	28.55	29.80	424,000	12,341,575	29.107	1.759	1.700	1.759	1.685	1.759	7,183,898	1.7179	3.11%
2006-12-28	0	28.90	28.70	29.00	28.45	29.25	354,326	10,239,637	28.899	1.706	1.694	1.712	1.679	1.726	6,003,401	1.7056	-1.20%
2006-12-27	0	29.25	29.25	29.45	26.50	29.25	351,065	9,819,788	27.971	1.726	1.726	1.738	1.564	1.726	5,948,149	1.6509	4.84%
2006-12-22	0	27.90	27.80	28.20	27.15	28.75	285,000	7,974,725	27.981	1.647	1.641	1.664	1.602	1.697	4,828,800	1.6515	0.36%
2006-12-21	0	27.80	27.80	27.90	26.95	27.80	585,500	16,007,975	27.341	1.641	1.641	1.647	1.591	1.641	9,920,218	1.6137	2.96%
2006-12-20	0	27.00	27.00	27.05	27.00	27.30	291,000	7,884,525	27.095	1.594	1.594	1.597	1.594	1.611	4,930,459	1.5991	-1.28%
2006-12-19	0	27.35	27.00	27.45	26.60	27.65	86,000	2,345,075	27.268	1.614	1.594	1.620	1.570	1.632	1,457,111	1.6094	0.18%
2006-12-18	0	27.30	27.20	27.30	27.00	27.65	96,413	2,646,096	27.445	1.611	1.605	1.611	1.594	1.632	1,633,541	1.6199	0.00%
2006-12-15	0	27.30	27.20	27.30	26.80	27.55	101,913	2,768,728	27.168	1.611	1.605	1.611	1.582	1.626	1,726,728	1.6035	1.30%
2006-12-14	0	26.95	26.95	27.00	26.00	27.50	1,276,152	34,136,880	26.750	1.591	1.591	1.594	1.535	1.623	21,622,043	1.5788	-2.00%
2006-12-13	0	27.50	27.45	27.50	26.80	29.00	1,351,707	36,928,079	27.320	1.623	1.620	1.623	1.582	1.712	22,902,183	1.6124	-0.36%
2006-12-12	0	27.60	27.65	27.70	27.25	28.80	838,913	23,205,715	27.662	1.629	1.632	1.635	1.608	1.700	14,213,834	1.6326	-4.17%
2006-12-11	0	28.80	28.40	28.80	27.50	28.80	592,500	16,785,175	28.329	1.700	1.676	1.700	1.623	1.700	10,038,820	1.6720	3.60%
2006-12-08	0	27.80	27.75	27.95	27.45	27.95	144,600	3,999,795	27.661	1.641	1.638	1.650	1.620	1.650	2,449,980	1.6326	0.00%
2006-12-07	0	27.80	27.70	27.80	26.65	27.80	296,000	8,070,200	27.264	1.641	1.635	1.641	1.573	1.641	5,015,174	1.6092	0.91%
2006-12-06	0	27.55	27.55	27.80	26.80	28.00	421,478	11,605,759	27.536	1.626	1.626	1.641	1.582	1.653	7,141,168	1.6252	-1.25%
2006-12-05	0	27.90	27.55	27.90	26.50	27.90	941,345	25,598,361	27.193	1.647	1.626	1.647	1.564	1.647	15,949,356	1.6050	4.69%
2006-12-04	0	26.65	26.85	26.90	25.60	27.40	416,100	11,164,805	26.832	1.573	1.585	1.588	1.511	1.617	7,050,047	1.5836	2.90%
2006-12-01	0	25.90	25.60	25.90	24.20	26.00	2,442,000	62,099,025	25.430	1.529	1.511	1.529	1.428	1.535	41,375,188	1.5009	7.02%
2006-11-30	0	24.20	24.15	24.20	23.65	24.30	1,272,200	30,729,180	24.154	1.428	1.425	1.428	1.396	1.434	21,555,084	1.4256	0.62%
2006-11-29	0	24.05	23.85	24.05	23.90	24.30	1,065,500	25,630,525	24.055	1.419	1.408	1.419	1.411	1.434	18,052,933	1.4197	0.21%
2006-11-28	0	24.00	24.00	24.10	23.40	24.25	1,249,000	29,756,600	23.824	1.417	1.417	1.422	1.381	1.431	21,162,002	1.4061	-0.83%
2006-11-27	0	24.20	24.15	24.20	23.60	24.40	1,099,600	26,439,140	24.044	1.428	1.425	1.428	1.393	1.440	18,630,695	1.4191	-0.62%
2006-11-24	0	24.35	24.15	24.35	24.05	24.50	388,000	9,420,675	24.280	1.437	1.425	1.437	1.419	1.446	6,573,945	1.4330	0.83%
2006-11-23	0	24.15	24.10	24.15	24.00	24.25	304,100	7,330,950	24.107	1.425	1.422	1.425	1.417	1.431	5,152,414	1.4228	0.21%
2006-11-22	0	24.10	24.10	24.15	22.20	24.70	1,803,652	42,719,064	23.685	1.422	1.422	1.425	1.310	1.458	30,559,558	1.3979	6.40%
2006-11-21	0	22.65	22.50	22.65	22.20	23.00	1,256,500	28,647,725	22.800	1.337	1.328	1.337	1.310	1.357	21,289,076	1.3457	1.80%
2006-11-20	0	22.25	21.80	22.25	20.55	22.75	1,660,000	35,774,525	21.551	1.313	1.287	1.313	1.213	1.343	28,125,640	1.2720	8.27%
2006-11-17	0	20.55	20.50	20.55	20.55	20.95	654,500	13,533,950	20.678	1.213	1.210	1.213	1.213	1.236	11,089,296	1.2205	-0.72%
2006-11-16	0	20.70	20.50	20.55	20.55	21.00	1,142,500	23,820,095	20.849	1.222	1.210	1.213	1.213	1.239	19,357,556	1.2305	1.22%
2006-11-15	0	20.45	20.40	20.45	20.40	21.20	1,253,000	26,169,981	20.886	1.207	1.204	1.207	1.204	1.251	21,229,775	1.2327	-1.68%
2006-11-14	0	20.80	20.60	20.95	20.60	21.00	443,000	9,230,592	20.837	1.228	1.216	1.236	1.216	1.239	7,505,818	1.2298	-0.48%
2006-11-13	0	20.90	20.90	21.10	20.90	21.10	952,500	19,963,900	20.959	1.234	1.234	1.245	1.234	1.245	16,138,356	1.2370	-0.24%
2006-11-10	0	20.95	20.90	20.95	20.70	21.50	771,500	16,221,100	21.025	1.236	1.234	1.236	1.222	1.269	13,071,645	1.2409	0.00%
2006-11-09	0	20.95	20.95	21.00	20.90	21.20	624,500	13,101,775	20.980	1.236	1.236	1.239	1.234	1.251	10,581,001	1.2382	0.24%
2006-11-08	0	20.90	20.85	20.90	20.70	21.00	209,500	4,369,650	20.858	1.234	1.231	1.234	1.222	1.239	3,549,591	1.2310	-0.24%
2006-11-07	0	20.95	20.90	21.00	20.95	21.30	558,800	11,760,135	21.045	1.236	1.234	1.239	1.236	1.257	9,467,836	1.2421	-0.24%
2006-11-06	0	21.00	21.00	21.10	20.50	21.10	655,100	13,721,640	20.946	1.239	1.239	1.245	1.210	1.245	11,099,462	1.2362	0.72%
2006-11-03	0	20.85	20.70	20.85	20.60	20.95	703,000	14,622,865	20.801	1.231	1.222	1.231	1.216	1.236	11,911,039	1.2277	-0.95%
2006-11-02	0	21.05	20.95	21.05	20.70	21.10	785,000	16,475,670	20.988	1.242	1.236	1.242	1.222	1.245	13,300,378	1.2387	1.94%
2006-11-01	0	20.65	20.65	20.70	20.55	21.50	799,000	16,713,898	20.919	1.219	1.219	1.222	1.213	1.269	13,537,582	1.2346	-1.43%
2006-10-31	0	20.95	20.80	20.95	20.80	21.20	394,000	8,261,100	20.967	1.236	1.228	1.236	1.228	1.251	6,675,604	1.2375	2.20%
2006-10-27	0	20.50	20.50	20.65	20.50	21.10	465,000	9,689,100	20.837	1.210	1.210	1.219	1.210	1.245	7,878,568	1.2298	-1.68%
2006-10-26	0	20.85	20.70	20.95	20.10	21.00	813,500	16,924,500	20.805	1.231	1.222	1.236	1.186	1.239	13,783,258	1.2279	0.72%
2006-10-25	0	20.70	20.55	20.70	20.30	21.10	744,000	15,288,525	20.549	1.222	1.213	1.222	1.198	1.245	12,605,708	1.2128	-1.43%
2006-10-24	0	21.00	20.95	21.00	20.90	21.25	1,279,500	26,871,700	21.002	1.239	1.236	1.239	1.234	1.254	21,678,769	1.2395	-1.18%
2006-10-23	0	21.25	21.15	21.50	20.60	21.50	767,500	16,158,225	21.053	1.254	1.248	1.269	1.216	1.269	13,003,873	1.2426	3.16%
2006-10-20	0	20.60	20.60	20.75	20.60	21.00	541,000	11,259,700	20.813	1.216	1.216	1.225	1.216	1.239	9,166,248	1.2284	-1.44%
2006-10-19	0	20.90	20.85	21.00	20.65	21.20	1,494,500	31,131,100	20.830	1.234	1.231	1.239	1.219	1.251	25,321,547	1.2294	1.21%
2006-10-18	0	20.65	20.60	20.80	20.30	21.50	1,560,000	32,376,575	20.754	1.219	1.216	1.228	1.198	1.269	26,431,324	1.2249	-3.50%
2006-10-17	0	21.40	21.35	21.50	20.60	21.50	1,248,400	26,390,450	21.139	1.263	1.260	1.269	1.216	1.269	21,151,836	1.2477	3.88%
2006-10-16	0	20.60	20.55	20.60	20.40	20.95	741,500	15,240,575	20.554	1.216	1.213	1.216	1.204	1.236	12,563,350	1.2131	-1.67%
2006-10-13	0	20.95	20.95	21.00	20.75	21.35	1,586,300	33,297,130	20.990	1.236	1.236	1.239	1.225	1.260	26,876,929	1.2389	-1.87%
2006-10-12	0	21.35	21.35	21.40	21.30	21.50	782,500	16,718,525	21.366	1.260	1.260	1.263	1.257	1.269	13,258,020	1.2610	-0.93%
2006-10-11	0	21.55	21.40	21.55	21.40	21.70	285,500	6,154,175	21.556	1.272	1.263	1.272	1.263	1.281	4,837,271	1.2722	0.70%
2006-10-10	0	21.40	21.00	21.40	21.30	21.55	897,500	19,214,653	21.409	1.263	1.239	1.263	1.257	1.272	15,206,483	1.2636	0.47%
2006-10-09	0	21.30	21.25	21.30	21.30	21.45	551,500	11,786,415	21.372	1.257	1.254	1.257	1.257	1.266	9,344,151	1.2614	-0.93%
2006-10-06	0	21.50	21.50	21.55	21.45	22.00	760,000	16,467,049	21.667	1.269	1.269	1.272	1.266	1.298	12,876,799	1.2788	-3.59%
2006-10-05	0	22.30	22.30	22.35	22.15	22.50	697,600	15,565,940	22.314	1.316	1.316	1.319	1.307	1.328	11,819,546	1.3170	0.00%
2006-10-04	0	22.30	22.10	22.30	21.90	22.70	2,026,500	45,463,617	22.435	1.316	1.304	1.316	1.293	1.340	34,335,306	1.3241	-1.55%
2006-10-03	0	22.65	22.60	22.65	22.00	22.70	431,000	9,724,200	22.562	1.337	1.334	1.337	1.298	1.340	7,302,500	1.3316	0.67%
2006-09-29	0	22.50	22.45	22.50	22.30	22.85	506,000	11,401,625	22.533	1.328	1.325	1.328	1.316	1.349	8,573,237	1.3299	-0.66%
2006-09-28	0	22.65	22.50	22.65	22.50	22.90	587,300	13,273,920	22.602	1.337	1.328	1.337	1.328	1.352	9,950,716	1.3340	0.67%
2006-09-27	0	22.50	22.10	22.55	21.80	22.60	1,663,500	37,052,033	22.274	1.328	1.304	1.331	1.287	1.334	28,184,941	1.3146	3.69%
2006-09-26	0	21.70	21.45	21.70	21.40	22.45	626,800	13,636,490	21.756	1.281	1.266	1.281	1.263	1.325	10,619,970	1.2840	-0.46%
2006-09-25	0	21.80	21.70	21.95	21.70	22.90	1,086,000	24,265,350	22.344	1.287	1.281	1.296	1.281	1.352	18,400,268	1.3187	-1.80%
2006-09-22	0	22.20	22.20	22.30	21.50	22.50	1,768,100	39,064,570	22.094	1.310	1.310	1.316	1.269	1.328	29,957,195	1.3040	0.91%
2006-09-21	0	22.00	21.90	22.00	20.35	22.20	3,204,000	68,938,200	21.516	1.298	1.293	1.298	1.201	1.310	54,285,873	1.2699	8.37%
2006-09-20	0	20.30	20.30	20.35	19.88	21.00	1,263,200	25,982,665	20.569	1.198	1.198	1.201	1.173	1.239	21,402,595	1.2140	-2.40%
2006-09-19	0	20.80	20.75	20.80	20.70	21.00	1,095,000	22,882,238	20.897	1.228	1.225	1.228	1.222	1.239	18,552,756	1.2334	-0.48%
2006-09-18	0	20.90	20.85	20.90	20.85	21.10	1,385,500	29,041,730	20.961	1.234	1.231	1.234	1.231	1.245	23,474,743	1.2371	-0.24%
2006-09-15	0	20.95	20.90	20.95	20.50	21.25	2,469,500	51,871,025	21.005	1.236	1.234	1.236	1.210	1.254	41,841,125	1.2397	1.95%
2006-09-14	0	20.55	20.50	20.55	20.30	21.70	770,791	16,043,611	20.814	1.213	1.210	1.213	1.198	1.281	13,059,632	1.2285	-3.07%
2006-09-13	0	21.20	21.20	21.40	20.50	21.85	697,500	14,948,525	21.432	1.251	1.251	1.263	1.210	1.290	11,817,852	1.2649	0.00%
2006-09-12	0	21.20	21.40	21.50	20.90	21.75	1,543,900	32,902,115	21.311	1.251	1.263	1.269	1.234	1.284	26,158,539	1.2578	-3.20%
2006-09-11	0	21.90	21.90	22.05	21.00	22.00	1,374,980	29,803,159	21.675	1.293	1.293	1.301	1.239	1.298	23,296,501	1.2793	0.92%
2006-09-08	0	21.70	21.70	21.75	20.50	21.75	1,971,500	42,262,525	21.437	1.281	1.281	1.284	1.210	1.284	33,403,433	1.2652	3.58%
2006-09-07	0	20.95	20.85	21.00	20.30	21.00	1,709,000	35,508,275	20.777	1.236	1.231	1.239	1.198	1.239	28,955,854	1.2263	-0.24%
2006-09-06	0	21.00	20.85	21.20	19.56	21.00	2,691,000	54,102,720	20.105	1.239	1.231	1.251	1.154	1.239	45,594,034	1.1866	6.06%
2006-09-05	0	19.80	19.80	19.90	18.50	20.00	1,490,000	28,881,570	19.384	1.169	1.169	1.175	1.092	1.180	25,245,303	1.1440	7.73%
2006-09-04	0	18.38	18.22	18.24	18.06	18.40	422,500	7,718,500	18.269	1.085	1.075	1.077	1.066	1.086	7,158,484	1.0782	1.77%
2006-09-01	0	18.06	18.08	18.38	17.62	18.50	320,000	5,816,610	18.177	1.066	1.067	1.085	1.040	1.092	5,421,810	1.0728	2.61%
2006-08-31	0	17.60	17.60	17.90	17.40	17.76	475,000	8,353,730	17.587	1.039	1.039	1.056	1.027	1.048	8,047,999	1.0380	-0.79%
2006-08-30	0	17.74	17.74	17.80	17.30	17.82	463,000	8,129,040	17.557	1.047	1.047	1.051	1.021	1.052	7,844,681	1.0362	-0.45%
2006-08-29	0	17.82	17.64	17.98	17.00	18.26	467,000	8,327,250	17.831	1.052	1.041	1.061	1.003	1.078	7,912,454	1.0524	-1.66%
2006-08-28	0	18.12	18.12	18.26	17.90	18.28	116,000	2,099,760	18.101	1.069	1.069	1.078	1.056	1.079	1,965,406	1.0684	0.11%
2006-08-25	0	18.10	17.98	18.10	17.98	18.50	846,000	15,278,780	18.060	1.068	1.061	1.068	1.061	1.092	14,333,910	1.0659	-2.16%
2006-08-24	0	18.50	18.50	18.72	18.50	18.76	112,000	2,089,050	18.652	1.092	1.092	1.105	1.092	1.107	1,897,634	1.1009	-1.49%
2006-08-23	0	18.78	18.76	18.78	18.34	18.78	156,000	2,913,140	18.674	1.108	1.107	1.108	1.082	1.108	2,643,132	1.1022	0.00%
2006-08-22	0	18.78	18.78	18.80	18.14	18.82	204,000	3,780,460	18.532	1.108	1.108	1.110	1.071	1.111	3,456,404	1.0938	3.64%
2006-08-21	0	18.12	18.12	18.16	18.10	18.50	142,500	2,585,930	18.147	1.069	1.069	1.072	1.068	1.092	2,414,400	1.0710	-0.66%
2006-08-18	0	18.24	18.24	18.40	18.16	18.50	541,500	9,877,060	18.240	1.077	1.077	1.086	1.072	1.092	9,174,719	1.0766	0.22%
2006-08-17	0	18.20	18.20	18.48	18.10	18.34	153,000	2,783,568	18.193	1.074	1.074	1.091	1.068	1.082	2,592,303	1.0738	-0.76%
2006-08-16	0	18.34	18.16	18.34	17.90	18.40	152,500	2,779,580	18.227	1.082	1.072	1.082	1.056	1.086	2,583,831	1.0758	1.89%
2006-08-15	0	18.00	17.94	18.04	17.84	18.24	535,500	9,624,450	17.973	1.062	1.059	1.065	1.053	1.077	9,073,060	1.0608	-1.21%
2006-08-14	0	18.22	18.20	18.22	17.70	18.80	1,494,000	27,209,620	18.213	1.075	1.074	1.075	1.045	1.110	25,313,076	1.0749	0.22%
2006-08-11	0	18.18	18.16	18.18	18.12	18.24	372,000	6,756,510	18.163	1.073	1.072	1.073	1.069	1.077	6,302,854	1.0720	0.00%
2006-08-10	0	18.18	18.18	18.20	18.06	18.40	708,000	12,914,320	18.241	1.073	1.073	1.074	1.066	1.086	11,995,755	1.0766	0.66%
2006-08-09	0	18.06	18.02	18.06	17.54	18.30	1,641,000	29,465,150	17.956	1.066	1.064	1.066	1.035	1.080	27,803,720	1.0598	1.57%
2006-08-08	0	17.78	17.74	17.80	17.40	17.96	306,500	5,456,240	17.802	1.049	1.047	1.051	1.027	1.060	5,193,077	1.0507	1.25%
2006-08-07	0	17.56	17.42	17.56	17.36	17.70	170,500	2,992,560	17.552	1.036	1.028	1.036	1.025	1.045	2,888,808	1.0359	-0.11%
2006-08-04	0	17.58	17.56	17.58	17.58	18.20	436,500	7,753,040	17.762	1.038	1.036	1.038	1.038	1.074	7,395,688	1.0483	-3.41%
2006-08-03	0	18.20	18.20	18.22	18.20	18.54	270,500	4,948,760	18.295	1.074	1.074	1.075	1.074	1.094	4,583,124	1.0798	-1.30%
2006-08-02	0	18.44	18.40	18.46	18.10	18.54	89,000	1,637,590	18.400	1.088	1.086	1.090	1.068	1.094	1,507,941	1.0860	0.11%
2006-08-01	0	18.42	18.42	18.46	18.40	18.90	305,000	5,705,040	18.705	1.087	1.087	1.090	1.086	1.115	5,167,663	1.1040	-1.50%
2006-07-31	0	18.70	18.68	18.84	18.52	19.00	263,500	4,950,540	18.788	1.104	1.103	1.112	1.093	1.121	4,464,522	1.1089	-1.48%
2006-07-28	0	18.98	18.94	18.98	18.90	19.30	518,500	9,883,140	19.061	1.120	1.118	1.120	1.115	1.139	8,785,027	1.1250	-1.04%
2006-07-27	0	19.18	19.16	19.18	18.90	19.22	563,500	10,762,270	19.099	1.132	1.131	1.132	1.115	1.134	9,547,469	1.1272	1.48%
2006-07-26	0	18.90	18.84	18.92	17.86	19.10	749,500	14,019,400	18.705	1.115	1.112	1.117	1.054	1.127	12,698,896	1.1040	5.82%
2006-07-25	0	17.86	17.70	17.86	17.00	19.00	2,141,400	37,962,690	17.728	1.054	1.045	1.054	1.003	1.121	36,282,075	1.0463	-5.70%
2006-07-24	0	18.94	18.70	18.94	18.60	19.80	2,054,000	39,027,500	19.001	1.118	1.104	1.118	1.098	1.169	34,801,243	1.1214	-5.30%
2006-07-21	0	20.00	19.95	20.00	19.05	20.10	3,799,500	74,688,780	19.658	1.180	1.177	1.180	1.124	1.186	64,375,523	1.1602	3.36%
2006-07-20	0	19.35	19.35	19.40	18.00	19.40	2,486,000	46,743,700	18.803	1.142	1.142	1.145	1.062	1.145	42,120,687	1.1098	7.50%
2006-07-19	0	18.00	17.95	18.00	17.20	18.00	1,628,000	28,956,925	17.787	1.062	1.059	1.062	1.015	1.062	27,583,459	1.0498	3.45%
2006-07-18	0	17.40	17.25	17.40	16.15	17.40	1,933,000	32,835,825	16.987	1.027	1.018	1.027	0.953	1.027	32,751,121	1.0026	6.10%
2006-07-17	0	16.40	16.25	16.40	15.60	16.40	1,210,500	19,539,000	16.141	0.968	0.959	0.968	0.921	0.968	20,509,691	0.9527	1.55%
2006-07-14	0	16.15	16.15	16.20	15.45	16.25	694,000	10,980,325	15.822	0.953	0.953	0.956	0.912	0.959	11,758,551	0.9338	0.31%
2006-07-13	0	16.10	15.90	16.10	15.65	16.20	1,106,725	17,757,330	16.045	0.950	0.938	0.950	0.924	0.956	18,751,415	0.9470	2.22%
2006-07-12	0	15.75	15.65	15.75	15.40	15.95	421,500	6,551,675	15.544	0.930	0.924	0.930	0.909	0.941	7,141,540	0.9174	0.64%
2006-07-11	0	15.65	15.65	15.70	15.35	15.70	229,000	3,568,225	15.582	0.924	0.924	0.927	0.906	0.927	3,879,983	0.9196	0.64%
2006-07-10	0	15.55	15.50	15.55	15.50	15.70	386,500	6,017,500	15.569	0.918	0.915	0.918	0.915	0.927	6,548,530	0.9189	-0.64%
2006-07-07	0	15.65	15.55	15.70	15.50	15.70	277,000	4,319,450	15.594	0.924	0.918	0.927	0.915	0.927	4,693,254	0.9204	-1.26%
2006-07-06	0	15.85	15.80	15.90	15.30	15.85	244,000	3,822,425	15.666	0.935	0.933	0.938	0.903	0.935	4,134,130	0.9246	1.93%
2006-07-05	0	15.55	15.45	15.55	15.40	15.65	461,500	7,181,475	15.561	0.918	0.912	0.918	0.909	0.924	7,819,267	0.9184	0.00%
2006-07-04	0	15.55	15.45	15.55	15.45	15.65	733,000	11,439,229	15.606	0.918	0.912	0.918	0.912	0.924	12,419,334	0.9211	-0.64%
2006-07-03	0	15.65	15.65	15.80	15.45	15.70	396,500	6,183,892	15.596	0.924	0.924	0.933	0.912	0.927	6,717,961	0.9205	-1.26%
2006-06-30	0	15.85	15.80	15.85	15.65	16.10	582,000	9,244,850	15.885	0.935	0.933	0.935	0.924	0.950	9,860,917	0.9375	2.26%
2006-06-29	0	15.50	15.45	15.65	15.00	15.95	862,500	13,433,025	15.575	0.915	0.912	0.924	0.885	0.941	14,613,472	0.9192	2.31%
2006-06-28	0	15.15	15.10	15.15	14.55	15.15	401,500	6,017,975	14.989	0.894	0.891	0.894	0.859	0.894	6,802,677	0.8846	1.00%
2006-06-27	0	15.00	15.00	15.05	14.60	15.10	589,500	8,816,925	14.957	0.885	0.885	0.888	0.862	0.891	9,987,991	0.8828	1.01%
2006-06-26	0	14.85	14.75	14.85	14.40	14.85	392,500	5,761,525	14.679	0.876	0.871	0.876	0.850	0.876	6,650,189	0.8664	2.77%
2006-06-23	0	14.45	14.50	14.55	14.40	14.80	324,500	4,719,550	14.544	0.853	0.856	0.859	0.850	0.874	5,498,054	0.8584	0.00%
2006-06-22	0	14.45	14.45	14.55	14.25	14.70	740,000	10,568,625	14.282	0.853	0.853	0.859	0.841	0.868	12,537,936	0.8429	2.12%
2006-06-21	0	14.15	14.15	14.20	13.90	14.50	326,000	4,604,850	14.125	0.835	0.835	0.838	0.820	0.856	5,523,469	0.8337	0.35%
2006-06-20	0	14.10	14.10	14.15	13.80	14.20	484,500	6,833,325	14.104	0.832	0.832	0.835	0.814	0.838	8,208,959	0.8324	-2.42%
2006-06-19	0	14.45	14.30	14.50	14.25	14.80	121,500	1,747,625	14.384	0.853	0.844	0.856	0.841	0.874	2,058,593	0.8489	-2.03%
2006-06-16	0	14.75	14.65	14.75	14.00	15.40	660,000	9,601,100	14.547	0.871	0.865	0.871	0.826	0.909	11,182,483	0.8586	6.12%
2006-06-15	0	13.90	13.90	13.95	13.80	14.00	565,500	7,863,025	13.905	0.820	0.820	0.823	0.814	0.826	9,581,355	0.8207	1.09%
2006-06-14	0	13.75	13.75	13.80	13.75	14.00	394,500	5,447,975	13.810	0.812	0.812	0.814	0.812	0.826	6,684,075	0.8151	0.00%
2006-06-13	0	13.75	13.75	13.80	13.65	13.90	1,569,000	21,586,275	13.758	0.812	0.812	0.814	0.806	0.820	26,583,812	0.8120	-2.83%
2006-06-12	0	14.15	14.10	14.15	13.60	14.40	256,500	3,624,850	14.132	0.835	0.832	0.835	0.803	0.850	4,345,920	0.8341	1.07%
2006-06-09	0	14.00	13.95	14.25	13.75	14.10	587,500	8,178,250	13.920	0.826	0.823	0.841	0.812	0.832	9,954,104	0.8216	-0.36%
2006-06-08	0	14.05	14.05	14.10	13.50	14.60	1,299,500	18,381,200	14.145	0.829	0.829	0.832	0.797	0.862	22,017,632	0.8348	-3.10%
2006-06-07	0	14.50	14.50	14.60	14.25	14.90	411,500	6,064,925	14.739	0.856	0.856	0.862	0.841	0.879	6,972,109	0.8699	-0.68%
2006-06-06	0	14.60	14.50	14.80	14.25	14.80	599,500	8,652,900	14.434	0.862	0.856	0.874	0.841	0.874	10,157,422	0.8519	2.46%
2006-06-05	0	14.25	14.25	14.30	14.10	14.70	1,550,714	22,149,246	14.283	0.841	0.841	0.844	0.832	0.868	26,273,990	0.8430	-3.06%
2006-06-02	0	14.70	14.70	14.75	14.60	14.80	1,025,957	15,093,854	14.712	0.868	0.868	0.871	0.862	0.874	17,382,950	0.8683	0.68%
2006-06-01	0	14.60	14.60	14.80	14.50	15.00	776,043	11,458,097	14.765	0.862	0.862	0.874	0.856	0.885	13,148,618	0.8714	-2.67%
2006-05-30	0	15.00	14.75	15.00	14.50	15.10	1,040,000	15,334,375	14.745	0.885	0.871	0.885	0.856	0.891	17,620,883	0.8702	0.00%
2006-05-29	0	15.00	15.00	15.10	14.05	15.10	616,500	8,973,225	14.555	0.885	0.885	0.891	0.829	0.891	10,445,456	0.8591	7.14%
2006-05-26	0	14.00	14.00	14.05	13.65	14.00	534,000	7,368,075	13.798	0.826	0.826	0.829	0.806	0.826	9,047,645	0.8144	3.32%
2006-05-25	0	13.55	13.55	13.60	13.55	13.75	342,000	4,643,325	13.577	0.800	0.800	0.803	0.800	0.812	5,794,559	0.8013	-3.21%
2006-05-24	0	14.00	14.00	14.05	13.90	14.10	453,000	6,341,450	13.999	0.826	0.826	0.829	0.820	0.832	7,675,250	0.8262	1.08%
2006-05-23	0	13.85	13.85	14.00	13.50	14.50	1,162,500	16,161,300	13.902	0.817	0.817	0.826	0.797	0.856	19,696,419	0.8205	-3.82%
2006-05-22	0	14.40	14.35	14.40	14.30	14.80	460,000	6,663,400	14.486	0.850	0.847	0.850	0.844	0.874	7,793,852	0.8550	-4.00%
2006-05-19	0	15.00	15.00	15.10	14.70	15.20	361,500	5,401,650	14.942	0.885	0.885	0.891	0.868	0.897	6,124,951	0.8819	-0.33%
2006-05-18	0	15.05	14.95	15.10	14.80	15.45	505,771	7,586,942	15.001	0.888	0.882	0.891	0.874	0.912	8,569,357	0.8854	-2.59%
2006-05-17	0	15.45	15.25	15.45	15.20	15.75	231,500	3,566,000	15.404	0.912	0.900	0.912	0.897	0.930	3,922,341	0.9092	1.98%
2006-05-16	0	15.15	15.10	15.15	14.80	15.15	762,000	11,421,075	14.988	0.894	0.891	0.894	0.874	0.894	12,910,685	0.8846	0.33%
2006-05-15	0	15.10	15.05	15.10	15.00	15.75	770,000	11,852,800	15.393	0.891	0.888	0.891	0.885	0.930	13,046,230	0.9085	-2.27%
2006-05-12	0	15.45	15.45	15.55	15.30	15.70	1,013,056	15,675,621	15.474	0.912	0.912	0.918	0.903	0.927	17,164,366	0.9133	-1.59%
2006-05-11	0	15.70	15.70	15.75	14.50	15.90	568,000	8,948,050	15.754	0.927	0.927	0.930	0.856	0.938	9,623,713	0.9298	-3.38%
2006-05-10	0	16.25	16.20	16.25	15.90	16.50	500,000	8,097,425	16.195	0.959	0.956	0.959	0.938	0.974	8,471,578	0.9558	0.62%
2006-05-09	0	16.15	16.10	16.15	16.00	16.35	572,000	9,222,250	16.123	0.953	0.950	0.953	0.944	0.965	9,691,485	0.9516	-1.22%
2006-05-08	0	16.35	16.30	16.35	16.25	16.50	330,500	5,410,800	16.372	0.965	0.962	0.965	0.959	0.974	5,599,713	0.9663	0.31%
2006-05-04	0	16.30	16.20	16.35	16.05	16.40	368,500	5,966,075	16.190	0.962	0.956	0.965	0.947	0.968	6,243,553	0.9556	-0.31%
2006-05-03	0	16.35	16.35	16.40	16.20	16.55	513,667	8,396,955	16.347	0.965	0.965	0.968	0.956	0.977	8,703,140	0.9648	1.87%
2006-05-02	0	16.05	16.20	16.25	15.50	16.20	523,000	8,359,025	15.983	0.947	0.956	0.959	0.915	0.956	8,861,271	0.9433	2.56%
2006-04-28	0	15.65	15.60	15.65	15.05	15.70	484,500	7,476,575	15.432	0.924	0.921	0.924	0.888	0.927	8,208,959	0.9108	-0.32%
2006-04-27	0	15.70	15.60	15.65	15.45	15.95	311,100	4,913,265	15.793	0.927	0.921	0.924	0.912	0.941	5,271,016	0.9321	-0.32%
2006-04-26	0	15.75	15.60	15.75	15.30	15.85	1,232,500	19,367,300	15.714	0.930	0.921	0.930	0.903	0.935	20,882,440	0.9274	3.28%
2006-04-25	0	15.25	15.25	15.30	15.20	16.30	2,598,500	40,717,950	15.670	0.900	0.900	0.903	0.897	0.962	44,026,792	0.9248	-4.69%
2006-04-24	0	16.00	15.90	16.00	15.80	17.00	1,444,000	23,408,825	16.211	0.944	0.938	0.944	0.933	1.003	24,465,918	0.9568	-5.88%
2006-04-21	0	17.00	17.00	17.05	16.95	17.10	684,000	11,633,200	17.008	1.003	1.003	1.006	1.000	1.009	11,589,119	1.0038	0.00%
2006-04-20	0	17.00	17.00	17.05	16.80	17.05	2,518,930	42,737,467	16.967	1.003	1.003	1.006	0.992	1.006	42,678,625	1.0014	-0.29%
2006-04-19	0	17.05	17.00	17.05	16.70	17.20	2,439,500	41,461,175	16.996	1.006	1.003	1.006	0.986	1.015	41,332,830	1.0031	2.10%
2006-04-18	0	16.70	16.70	16.75	16.50	16.80	2,062,500	34,507,200	16.731	0.986	0.986	0.989	0.974	0.992	34,945,260	0.9875	0.60%
2006-04-13	0	16.60	16.60	16.65	16.20	16.60	1,267,975	20,763,921	16.376	0.980	0.980	0.983	0.956	0.980	21,483,499	0.9665	1.53%
2006-04-12	0	16.35	16.35	16.45	16.00	16.45	994,500	16,235,650	16.325	0.965	0.965	0.971	0.944	0.971	16,849,969	0.9635	2.19%
2006-04-11	0	16.00	16.00	16.10	14.70	16.20	1,079,600	17,210,905	15.942	0.944	0.944	0.950	0.868	0.956	18,291,832	0.9409	-2.44%
2006-04-10	0	16.40	16.35	16.40	16.15	16.70	735,000	11,985,575	16.307	0.968	0.965	0.968	0.953	0.986	12,453,220	0.9624	-1.80%
2006-04-07	0	16.70	16.60	16.70	16.50	16.70	352,000	5,837,675	16.584	0.986	0.980	0.986	0.974	0.986	5,963,991	0.9788	0.60%
2006-04-06	0	16.60	16.60	16.70	16.40	16.80	970,000	16,149,075	16.649	0.980	0.980	0.986	0.968	0.992	16,434,862	0.9826	1.84%
2006-04-04	0	16.30	16.25	16.30	16.25	16.65	907,000	14,899,625	16.427	0.962	0.959	0.962	0.959	0.983	15,367,443	0.9696	-0.91%
2006-04-03	0	16.45	16.35	16.50	15.80	16.45	374,500	6,111,150	16.318	0.971	0.965	0.974	0.933	0.971	6,345,212	0.9631	2.49%
2006-03-31	0	16.05	16.05	16.15	16.00	16.25	918,000	14,722,225	16.037	0.947	0.947	0.953	0.944	0.959	15,553,818	0.9465	-0.62%
2006-03-30	0	16.15	16.10	16.15	15.90	16.50	795,500	12,889,973	16.204	0.953	0.950	0.953	0.938	0.974	13,478,281	0.9564	-0.62%
2006-03-29	0	16.25	16.10	16.25	16.10	16.40	868,500	14,071,475	16.202	0.959	0.950	0.959	0.950	0.968	14,715,131	0.9563	0.62%
2006-03-28	0	16.15	16.10	16.20	15.80	16.65	1,423,929	23,021,753	16.168	0.953	0.950	0.956	0.933	0.983	24,125,852	0.9542	3.19%
2006-03-27	0	15.65	15.65	15.80	15.10	15.90	2,397,132	37,336,761	15.576	0.924	0.924	0.933	0.891	0.938	40,614,982	0.9193	-2.19%
2006-03-24	0	16.00	15.95	16.00	15.85	16.15	986,000	15,764,900	15.989	0.944	0.941	0.944	0.935	0.953	16,705,952	0.9437	0.31%
2006-03-23	0	15.95	15.90	15.95	15.75	16.10	1,501,200	23,876,575	15.905	0.941	0.938	0.941	0.930	0.950	25,435,066	0.9387	-0.93%
2006-03-22	0	16.10	16.00	16.15	15.85	16.30	370,500	5,946,675	16.050	0.950	0.944	0.953	0.935	0.962	6,277,439	0.9473	-0.92%
2006-03-21	0	16.25	16.20	16.35	16.00	16.25	272,000	4,379,025	16.099	0.959	0.956	0.965	0.944	0.959	4,608,539	0.9502	-0.31%
2006-03-20	0	16.30	16.30	16.40	16.30	16.65	180,500	2,985,825	16.542	0.962	0.962	0.968	0.962	0.983	3,058,240	0.9763	-3.26%
2006-03-17	0	16.85	16.60	16.85	16.50	16.90	431,000	7,178,625	16.656	0.995	0.980	0.995	0.974	0.997	7,302,500	0.9830	-0.88%
2006-03-16	0	17.00	16.95	17.00	16.10	17.00	1,156,500	19,578,550	16.929	1.003	1.000	1.003	0.950	1.003	19,594,760	0.9992	0.59%
2006-03-15	0	16.90	16.90	17.00	16.10	16.95	918,500	15,446,400	16.817	0.997	0.997	1.003	0.950	1.000	15,562,289	0.9926	3.36%
2006-03-14	0	16.35	16.35	16.40	16.05	16.45	1,319,000	21,531,200	16.324	0.965	0.965	0.968	0.947	0.971	22,348,023	0.9634	-0.61%
2006-03-13	0	16.45	16.35	16.45	16.20	16.55	846,000	13,865,850	16.390	0.971	0.965	0.971	0.956	0.977	14,333,910	0.9673	-0.30%
2006-03-10	0	16.50	16.20	16.50	15.20	16.50	1,650,000	26,579,225	16.109	0.974	0.956	0.974	0.897	0.974	27,956,208	0.9507	8.55%
2006-03-09	0	15.20	15.20	15.25	14.85	15.45	785,500	11,775,640	14.991	0.897	0.897	0.900	0.876	0.912	13,308,849	0.8848	2.36%
2006-03-08	0	14.85	14.85	14.95	14.10	15.00	609,500	8,878,200	14.566	0.876	0.876	0.882	0.832	0.885	10,326,854	0.8597	1.02%
2006-03-07	0	14.70	14.65	14.70	14.55	15.40	1,053,000	15,601,100	14.816	0.868	0.865	0.868	0.859	0.909	17,841,144	0.8744	-5.16%
2006-03-06	0	15.50	15.50	15.60	15.35	15.70	192,000	2,977,550	15.508	0.915	0.915	0.921	0.906	0.927	3,253,086	0.9153	0.00%
2006-03-03	0	15.50	15.45	15.50	15.40	15.65	646,500	10,017,000	15.494	0.915	0.912	0.915	0.909	0.924	10,953,751	0.9145	0.00%
2006-03-02	0	15.50	15.45	15.50	15.40	15.75	658,500	10,233,150	15.540	0.915	0.912	0.915	0.909	0.930	11,157,068	0.9172	1.31%
2006-03-01	0	15.30	15.30	15.40	15.20	15.55	1,046,000	16,114,040	15.405	0.903	0.903	0.909	0.897	0.918	17,722,542	0.9092	-1.61%
2006-02-28	0	15.55	15.50	15.60	15.40	15.85	1,446,000	22,586,725	15.620	0.918	0.915	0.921	0.909	0.935	24,499,804	0.9219	-3.72%
2006-02-27	0	16.15	16.05	16.20	16.05	16.90	1,500,500	24,641,025	16.422	0.953	0.947	0.956	0.947	0.997	25,423,206	0.9692	-4.15%
2006-02-24	0	16.85	16.85	16.90	16.80	17.00	223,500	3,777,650	16.902	0.995	0.995	0.997	0.992	1.003	3,786,795	0.9976	-0.30%
2006-02-23	0	16.90	16.90	17.00	16.90	17.15	1,105,000	18,807,425	17.020	0.997	0.997	1.003	0.997	1.012	18,722,188	1.0046	-1.17%
2006-02-22	0	17.10	17.00	17.10	16.60	17.15	1,009,400	17,184,540	17.025	1.009	1.003	1.009	0.980	1.012	17,102,422	1.0048	0.59%
2006-02-21	0	17.00	17.00	17.05	16.90	17.20	1,378,000	23,481,825	17.041	1.003	1.003	1.006	0.997	1.015	23,347,669	1.0057	-0.58%
2006-02-20	0	17.10	17.05	17.10	16.85	17.10	3,983,000	67,740,800	17.007	1.009	1.006	1.009	0.995	1.009	67,484,592	1.0038	1.18%
2006-02-17	0	16.90	16.90	16.95	16.85	17.20	1,103,500	18,696,050	16.943	0.997	0.997	1.000	0.995	1.015	18,696,773	1.0000	-0.59%
2006-02-16	0	17.00	16.95	17.00	16.70	17.40	2,854,000	48,369,050	16.948	1.003	1.000	1.003	0.986	1.027	48,355,768	1.0003	2.41%
2006-02-15	0	16.60	16.55	16.60	16.35	17.00	3,156,500	52,363,400	16.589	0.980	0.977	0.980	0.965	1.003	53,481,073	0.9791	-1.78%
2006-02-14	0	16.90	16.95	17.00	16.50	17.20	3,840,500	64,921,225	16.904	0.997	1.000	1.003	0.974	1.015	65,070,192	0.9977	1.81%
2006-02-13	0	16.60	16.60	16.65	15.65	16.65	2,793,500	45,845,650	16.412	0.980	0.980	0.983	0.924	0.983	47,330,707	0.9686	6.07%
2006-02-10	0	15.65	15.65	15.80	15.40	15.95	1,194,500	18,784,050	15.725	0.924	0.924	0.933	0.909	0.941	20,238,600	0.9281	1.29%
2006-02-09	0	15.45	15.40	15.50	15.40	15.60	1,095,500	16,945,950	15.469	0.912	0.909	0.915	0.909	0.921	18,561,228	0.9130	-0.64%
2006-02-08	0	15.55	15.50	15.55	15.40	15.95	2,724,000	42,561,350	15.625	0.918	0.915	0.918	0.909	0.941	46,153,158	0.9222	-2.20%
2006-02-07	0	15.90	15.90	16.05	15.90	16.40	2,081,000	33,382,925	16.042	0.938	0.938	0.947	0.938	0.968	35,258,708	0.9468	-3.93%
2006-02-06	0	16.55	16.50	16.55	15.90	16.55	1,726,500	28,080,085	16.264	0.977	0.974	0.977	0.938	0.977	29,252,359	0.9599	2.80%
2006-02-03	0	16.10	16.10	16.15	15.70	16.25	507,500	8,119,950	16.000	0.950	0.950	0.953	0.927	0.959	8,598,652	0.9443	1.26%
2006-02-02	0	15.90	15.90	15.95	15.85	16.15	939,000	14,982,275	15.956	0.938	0.938	0.941	0.935	0.953	15,909,624	0.9417	-0.63%
2006-02-01	0	16.00	15.95	16.05	15.70	16.10	678,500	10,819,775	15.947	0.944	0.941	0.947	0.927	0.950	11,495,932	0.9412	0.00%
2006-01-27	0	16.00	15.90	16.00	15.70	16.05	1,728,000	27,464,975	15.894	0.944	0.938	0.944	0.927	0.947	29,277,774	0.9381	1.91%
2006-01-26	0	15.70	15.70	15.75	15.50	16.25	1,157,000	18,233,275	15.759	0.927	0.927	0.930	0.915	0.959	19,603,232	0.9301	-1.88%
2006-01-25	0	16.00	15.95	16.00	15.95	16.25	1,441,500	23,209,225	16.101	0.944	0.941	0.944	0.941	0.959	24,423,560	0.9503	0.00%
2006-01-24	0	16.00	15.95	16.00	15.40	16.25	3,609,000	57,426,834	15.912	0.944	0.941	0.944	0.909	0.959	61,147,851	0.9391	4.58%
2006-01-23	0	15.30	15.25	15.30	14.70	15.30	2,878,000	43,242,643	15.025	0.903	0.900	0.903	0.868	0.903	48,762,404	0.8868	3.38%
2006-01-20	0	14.80	14.70	14.80	14.40	15.10	1,705,786	25,062,143	14.692	0.874	0.868	0.874	0.850	0.891	28,901,399	0.8672	1.02%
2006-01-19	0	14.65	14.60	14.70	14.25	14.70	697,000	10,141,025	14.550	0.865	0.862	0.868	0.841	0.868	11,809,380	0.8587	1.38%
2006-01-18	0	14.45	14.35	14.45	14.00	14.55	1,515,500	21,701,900	14.320	0.853	0.847	0.853	0.826	0.859	25,677,353	0.8452	1.40%
2006-01-17	0	14.25	14.20	14.30	14.10	14.90	1,268,000	18,265,575	14.405	0.841	0.838	0.844	0.832	0.879	21,483,922	0.8502	-4.04%
2006-01-16	0	14.85	14.80	14.85	14.40	15.05	708,500	10,485,925	14.800	0.876	0.874	0.876	0.850	0.888	12,004,226	0.8735	1.02%
2006-01-13	0	14.70	14.65	14.70	14.00	14.75	857,500	12,527,775	14.610	0.868	0.865	0.868	0.826	0.871	14,528,757	0.8623	5.00%
2006-01-12	0	14.00	14.00	14.20	13.90	14.35	1,696,300	23,787,705	14.023	0.826	0.826	0.838	0.820	0.847	28,740,676	0.8277	-2.10%
2006-01-11	0	14.30	14.25	14.30	14.05	14.60	3,217,500	46,304,200	14.391	0.844	0.841	0.844	0.829	0.862	54,514,606	0.8494	-2.72%
2006-01-10	0	14.70	14.70	14.75	14.25	14.90	1,973,000	28,825,100	14.610	0.868	0.868	0.871	0.841	0.879	33,428,847	0.8623	-1.01%
2006-01-09	0	14.85	14.85	14.90	14.75	15.50	1,868,500	28,261,800	15.125	0.876	0.876	0.879	0.871	0.915	31,658,288	0.8927	-1.00%
2006-01-06	0	15.00	14.80	15.00	13.95	15.25	3,409,000	49,939,450	14.649	0.885	0.874	0.885	0.823	0.900	57,759,220	0.8646	2.04%
2006-01-05	0	14.70	14.75	14.80	12.25	14.95	4,479,500	62,101,125	13.863	0.868	0.871	0.874	0.723	0.882	75,896,869	0.8182	20.00%
2006-01-04	0	12.25	12.15	12.25	12.15	12.25	865,000	10,566,600	12.216	0.723	0.717	0.723	0.717	0.723	14,655,830	0.7210	1.24%
2006-01-03	0	12.10	12.10	12.15	11.90	12.15	452,000	5,432,025	12.018	0.714	0.714	0.717	0.702	0.717	7,658,307	0.7093	1.26%
2005-12-30	0	11.95	11.85	11.95	11.80	12.10	571,000	6,834,000	11.968	0.705	0.699	0.705	0.696	0.714	9,674,542	0.7064	-2.05%
2005-12-29	0	12.20	12.10	12.20	11.80	12.20	274,000	3,305,275	12.063	0.720	0.714	0.720	0.696	0.720	4,642,425	0.7120	1.67%
2005-12-28	0	12.00	11.90	12.00	11.75	12.10	340,500	4,063,150	11.933	0.708	0.702	0.708	0.693	0.714	5,769,145	0.7043	0.00%
2005-12-23	0	12.00	12.00	12.10	12.00	12.25	452,500	5,490,325	12.133	0.708	0.708	0.714	0.708	0.723	7,666,778	0.7161	-1.23%
2005-12-22	0	12.15	12.15	12.20	12.15	12.35	263,500	3,212,500	12.192	0.717	0.717	0.720	0.717	0.729	4,464,522	0.7196	-0.82%
2005-12-21	0	12.25	12.25	12.30	12.20	12.35	235,000	2,882,475	12.266	0.723	0.723	0.726	0.720	0.729	3,981,642	0.7239	0.41%
2005-12-20	0	12.20	12.20	12.25	12.15	12.40	275,500	3,375,780	12.253	0.720	0.720	0.723	0.717	0.732	4,667,840	0.7232	-1.61%
2005-12-19	0	12.40	12.20	12.30	12.10	12.40	243,300	2,995,470	12.312	0.732	0.720	0.726	0.714	0.732	4,122,270	0.7267	2.90%
2005-12-16	0	12.05	12.05	12.10	11.95	12.30	295,000	3,581,250	12.140	0.711	0.711	0.714	0.705	0.726	4,998,231	0.7165	-2.82%
2005-12-15	0	12.40	12.30	12.40	12.30	12.50	243,500	3,019,325	12.400	0.732	0.726	0.732	0.726	0.738	4,125,659	0.7318	-0.40%
2005-12-14	0	12.45	12.40	12.45	12.30	12.50	104,500	1,295,900	12.401	0.735	0.732	0.735	0.726	0.738	1,770,560	0.7319	1.22%
2005-12-13	0	12.30	12.25	12.40	12.25	12.45	317,000	3,912,675	12.343	0.726	0.723	0.732	0.723	0.735	5,370,981	0.7285	0.41%
2005-12-12	0	12.25	12.25	12.35	12.00	12.35	347,500	4,235,425	12.188	0.723	0.723	0.729	0.708	0.729	5,887,747	0.7194	2.08%
2005-12-09	0	12.00	12.00	12.10	12.00	12.05	90,000	1,080,650	12.007	0.708	0.708	0.714	0.708	0.711	1,524,884	0.7087	-0.83%
2005-12-08	0	12.10	12.00	12.10	12.00	12.10	162,000	1,948,825	12.030	0.714	0.708	0.714	0.708	0.714	2,744,791	0.7100	0.00%
2005-12-07	0	12.10	12.00	12.10	11.85	12.15	607,900	7,272,860	11.964	0.714	0.708	0.714	0.699	0.717	10,299,745	0.7061	0.00%
2005-12-06	0	12.10	12.10	12.15	12.10	12.45	228,500	2,783,775	12.183	0.714	0.714	0.717	0.714	0.735	3,871,511	0.7190	-2.02%
2005-12-05	0	12.35	12.35	12.45	12.15	12.40	212,500	2,601,325	12.242	0.729	0.729	0.735	0.717	0.732	3,600,421	0.7225	0.41%
2005-12-02	0	12.30	12.30	12.40	12.15	12.65	738,000	9,121,925	12.360	0.726	0.726	0.732	0.717	0.747	12,504,049	0.7295	0.41%
2005-12-01	0	12.25	12.20	12.30	11.85	12.30	1,129,000	13,673,300	12.111	0.723	0.720	0.726	0.699	0.726	19,128,824	0.7148	3.81%
2005-11-30	0	11.80	11.75	11.85	11.75	12.00	113,000	1,340,350	11.862	0.696	0.693	0.699	0.693	0.708	1,914,577	0.7001	-1.26%
2005-11-29	0	11.95	11.80	11.95	11.70	12.05	405,000	4,774,575	11.789	0.705	0.696	0.705	0.691	0.711	6,861,978	0.6958	-0.42%
2005-11-28	0	12.00	11.95	12.00	11.90	12.05	180,500	2,156,375	11.947	0.708	0.705	0.708	0.702	0.711	3,058,240	0.7051	0.84%
2005-11-25	0	11.90	11.90	11.95	11.90	12.00	106,500	1,271,850	11.942	0.702	0.702	0.705	0.702	0.708	1,804,446	0.7048	-0.83%
2005-11-24	0	12.00	11.90	12.00	11.75	12.10	457,000	5,471,400	11.972	0.708	0.702	0.708	0.693	0.714	7,743,022	0.7066	-0.41%
2005-11-23	0	12.05	12.05	12.10	11.95	12.25	471,900	5,715,845	12.112	0.711	0.711	0.714	0.705	0.723	7,995,475	0.7149	0.84%
2005-11-22	0	11.95	11.90	11.95	11.70	12.15	429,500	5,123,125	11.928	0.705	0.702	0.705	0.691	0.717	7,277,086	0.7040	1.27%
2005-11-21	0	11.80	11.75	11.80	11.70	11.90	1,359,000	16,011,475	11.782	0.696	0.693	0.696	0.691	0.702	23,025,749	0.6954	0.85%
2005-11-18	0	11.70	11.70	11.75	11.70	11.95	584,000	6,910,275	11.833	0.691	0.691	0.693	0.691	0.705	9,894,803	0.6984	0.00%
2005-11-17	0	11.70	11.55	11.70	11.20	11.70	795,000	9,105,625	11.454	0.691	0.682	0.691	0.661	0.691	13,469,809	0.6760	1.30%
2005-11-16	0	11.55	11.55	11.60	11.55	12.00	531,000	6,233,875	11.740	0.682	0.682	0.685	0.682	0.708	8,996,816	0.6929	-2.53%
2005-11-15	0	11.85	11.80	11.85	11.50	12.00	851,000	10,058,025	11.819	0.699	0.696	0.699	0.679	0.708	14,418,626	0.6976	1.72%
2005-11-14	0	11.65	11.60	11.70	11.05	11.70	1,311,566	14,904,472	11.364	0.688	0.685	0.691	0.652	0.691	22,222,068	0.6707	6.39%
2005-11-11	0	10.95	10.95	11.05	10.90	11.20	393,000	4,338,327	11.039	0.646	0.646	0.652	0.643	0.661	6,658,660	0.6515	-0.90%
2005-11-10	0	11.05	11.00	11.05	10.90	11.10	140,000	1,542,775	11.020	0.652	0.649	0.652	0.643	0.655	2,372,042	0.6504	1.38%
2005-11-09	0	10.90	10.90	10.95	10.80	11.00	344,851	3,761,636	10.908	0.643	0.643	0.646	0.637	0.649	5,842,864	0.6438	1.40%
2005-11-08	0	10.75	10.75	10.90	10.75	11.25	646,000	7,077,277	10.956	0.634	0.634	0.643	0.634	0.664	10,945,279	0.6466	-2.27%
2005-11-07	0	11.00	10.95	11.00	10.95	11.10	398,000	4,379,975	11.005	0.649	0.646	0.649	0.646	0.655	6,743,376	0.6495	0.00%
2005-11-04	0	11.00	11.00	11.10	11.00	11.30	69,000	768,250	11.134	0.649	0.649	0.655	0.649	0.667	1,169,078	0.6571	-2.65%
2005-11-03	0	11.30	11.15	11.30	11.10	11.45	202,000	2,282,775	11.301	0.667	0.658	0.667	0.655	0.676	3,422,518	0.6670	-0.88%
2005-11-02	0	11.40	11.40	11.50	11.20	11.90	753,500	8,770,675	11.640	0.673	0.673	0.679	0.661	0.702	12,766,668	0.6870	-0.44%
2005-11-01	0	11.45	11.40	11.45	11.00	11.45	512,500	5,768,500	11.256	0.676	0.673	0.676	0.649	0.676	8,683,368	0.6643	5.05%
2005-10-31	0	10.90	10.70	10.95	10.50	11.05	869,071	9,318,446	10.722	0.643	0.632	0.646	0.620	0.652	14,724,806	0.6328	3.81%
2005-10-28	0	10.50	10.45	10.50	10.30	10.80	394,000	4,119,325	10.455	0.620	0.617	0.620	0.608	0.637	6,675,604	0.6171	-3.67%
2005-10-27	0	10.90	10.85	10.90	10.75	11.15	620,500	6,765,700	10.904	0.643	0.640	0.643	0.634	0.658	10,513,229	0.6435	-2.24%
2005-10-26	0	11.15	11.05	11.20	11.00	11.50	550,000	6,195,625	11.265	0.658	0.652	0.661	0.649	0.679	9,318,736	0.6649	-2.62%
2005-10-25	0	11.45	11.30	11.45	11.35	11.70	617,600	7,095,598	11.489	0.676	0.667	0.676	0.670	0.691	10,464,093	0.6781	-0.43%
2005-10-24	0	11.50	11.30	11.50	11.30	11.55	559,500	6,382,872	11.408	0.679	0.667	0.679	0.667	0.682	9,479,696	0.6733	0.00%
2005-10-21	0	11.50	11.50	11.55	11.25	11.75	519,078	5,915,351	11.396	0.679	0.679	0.682	0.664	0.693	8,794,820	0.6726	-2.13%
2005-10-20	0	11.75	11.70	11.75	11.50	11.80	621,500	7,181,100	11.554	0.693	0.691	0.693	0.679	0.696	10,530,172	0.6820	4.44%
2005-10-19	0	11.25	11.25	11.30	11.20	11.45	281,000	3,176,575	11.305	0.664	0.664	0.667	0.661	0.676	4,761,027	0.6672	-1.75%
2005-10-18	0	11.45	11.40	11.45	11.35	11.55	389,000	4,461,375	11.469	0.676	0.673	0.676	0.670	0.682	6,590,888	0.6769	1.33%
2005-10-17	0	11.30	11.20	11.30	11.20	11.70	362,400	4,123,340	11.378	0.667	0.661	0.667	0.661	0.691	6,140,200	0.6715	-1.31%
2005-10-14	0	11.45	11.40	11.50	11.35	11.55	625,828	7,172,340	11.461	0.676	0.673	0.679	0.670	0.682	10,603,502	0.6764	0.44%
2005-10-13	0	11.40	11.35	11.45	11.15	11.95	963,000	11,110,575	11.537	0.673	0.670	0.676	0.658	0.705	16,316,260	0.6810	-0.44%
2005-10-12	0	11.45	11.45	11.55	11.40	12.05	333,500	3,850,700	11.546	0.676	0.676	0.682	0.673	0.711	5,650,543	0.6815	-4.98%
2005-10-10	0	12.05	12.00	12.10	11.35	12.30	637,000	7,603,975	11.937	0.711	0.708	0.714	0.670	0.726	10,792,791	0.7045	5.70%
2005-10-07	0	11.40	11.40	11.45	11.25	11.50	462,000	5,268,325	11.403	0.673	0.673	0.676	0.664	0.679	7,827,738	0.6730	-0.44%
2005-10-06	0	11.45	11.40	11.45	11.30	11.60	675,000	7,713,900	11.428	0.676	0.673	0.676	0.667	0.685	11,436,631	0.6745	-1.72%
2005-10-05	0	11.65	11.60	11.65	11.55	12.00	893,000	10,453,275	11.706	0.688	0.685	0.688	0.682	0.708	15,130,239	0.6909	-3.72%
2005-10-04	0	12.10	12.10	12.20	12.10	12.65	821,000	10,132,650	12.342	0.714	0.714	0.720	0.714	0.747	13,910,331	0.7284	-2.42%
2005-10-03	0	12.40	12.40	12.45	12.40	12.70	556,500	6,996,550	12.572	0.732	0.732	0.735	0.732	0.750	9,428,867	0.7420	0.00%
2005-09-30	0	12.40	12.40	12.45	12.30	13.40	1,007,500	12,698,275	12.604	0.732	0.732	0.735	0.726	0.791	17,070,230	0.7439	-4.62%
2005-09-29	0	13.00	12.95	13.00	12.40	13.00	1,850,500	23,788,875	12.855	0.767	0.764	0.767	0.732	0.767	31,353,311	0.7587	6.56%
2005-09-28	0	12.20	12.15	12.20	11.25	12.20	2,394,000	28,528,125	11.917	0.720	0.717	0.720	0.664	0.720	40,561,916	0.7033	9.42%
2005-09-27	0	11.15	11.10	11.15	10.00	11.20	2,973,500	32,348,650	10.879	0.658	0.655	0.658	0.590	0.661	50,380,475	0.6421	10.40%
2005-09-26	0	10.10	10.10	10.15	9.700	10.30	2,036,500	20,312,925	9.9744	0.596	0.596	0.599	0.573	0.608	34,504,738	0.5887	-1.94%
2005-09-23	0	10.30	10.25	10.30	10.20	10.80	2,041,955	21,196,923	10.381	0.608	0.605	0.608	0.602	0.637	34,597,163	0.6127	-5.07%
2005-09-22	0	10.85	10.85	10.90	10.60	11.25	1,871,500	20,189,100	10.788	0.640	0.640	0.643	0.626	0.664	31,709,117	0.6367	-3.56%
2005-09-21	0	11.25	11.20	11.25	11.05	11.90	1,912,500	21,455,925	11.219	0.664	0.661	0.664	0.652	0.702	32,403,787	0.6621	-4.66%
2005-09-20	0	11.80	11.75	11.85	11.65	12.40	962,500	11,573,775	12.025	0.696	0.693	0.699	0.688	0.732	16,307,788	0.7097	-4.45%
2005-09-16	0	12.35	12.35	12.40	12.30	12.55	510,000	6,291,050	12.335	0.729	0.729	0.732	0.726	0.741	8,641,010	0.7280	-0.80%
2005-09-15	0	12.45	12.45	12.50	12.40	12.55	227,000	2,831,850	12.475	0.735	0.735	0.738	0.732	0.741	3,846,096	0.7363	0.40%
2005-09-14	0	12.40	12.30	12.40	12.00	13.00	1,664,500	20,814,775	12.505	0.732	0.726	0.732	0.708	0.767	28,201,884	0.7381	2.06%
2005-09-13	0	12.15	12.15	12.20	12.10	12.45	1,081,500	13,300,090	12.298	0.717	0.717	0.720	0.714	0.735	18,324,024	0.7258	-1.22%
2005-09-12	0	12.30	12.30	12.45	12.20	12.90	1,399,000	17,522,825	12.525	0.726	0.726	0.735	0.720	0.761	23,703,476	0.7393	-3.15%
2005-09-09	0	12.70	12.65	12.75	12.60	13.45	2,202,000	28,385,575	12.891	0.750	0.747	0.753	0.744	0.794	37,308,830	0.7608	-5.93%
2005-09-08	0	13.50	13.50	13.55	12.70	13.60	2,245,555	29,689,945	13.222	0.797	0.797	0.800	0.750	0.803	38,046,789	0.7804	-6.57%
2005-09-07	0	14.45	14.40	14.45	14.20	14.45	609,000	8,707,925	14.299	0.853	0.850	0.853	0.838	0.853	10,318,382	0.8439	2.12%
2005-09-06	0	14.15	14.10	14.15	13.80	14.15	624,500	8,738,625	13.993	0.835	0.832	0.835	0.814	0.835	10,581,001	0.8259	1.80%
2005-09-05	0	13.90	13.85	13.90	13.80	14.00	413,000	5,733,475	13.883	0.820	0.817	0.820	0.814	0.826	6,997,524	0.8194	0.72%
2005-09-02	0	13.80	13.70	13.75	13.65	14.05	347,500	4,804,975	13.827	0.814	0.809	0.812	0.806	0.829	5,887,747	0.8161	-1.78%
2005-09-01	0	14.05	14.00	14.05	13.90	14.15	853,000	11,981,750	14.047	0.829	0.826	0.829	0.820	0.835	14,452,512	0.8290	1.44%
2005-08-31	0	13.85	13.85	13.90	13.55	13.90	1,186,700	16,190,883	13.644	0.817	0.817	0.820	0.800	0.820	20,106,444	0.8053	1.09%
2005-08-30	0	13.70	13.70	13.75	13.30	13.75	692,000	9,421,050	13.614	0.809	0.809	0.812	0.785	0.812	11,724,664	0.8035	3.01%
2005-08-29	0	13.30	13.25	13.30	13.15	13.55	681,000	9,073,850	13.324	0.785	0.782	0.785	0.776	0.800	11,538,289	0.7864	-1.85%
2005-08-26	0	13.55	13.50	13.55	13.20	13.80	1,649,500	22,353,925	13.552	0.800	0.797	0.800	0.779	0.814	27,947,736	0.7998	0.00%
2005-08-25	0	13.55	13.50	13.55	13.55	14.00	1,201,500	16,585,800	13.804	0.800	0.797	0.800	0.800	0.826	20,357,202	0.8147	-0.73%
2005-08-24	0	13.65	13.65	13.70	13.60	14.35	1,451,500	20,170,175	13.896	0.806	0.806	0.809	0.803	0.847	24,592,991	0.8202	-4.88%
2005-08-23	0	14.35	14.35	14.45	14.20	14.55	577,000	8,331,702	14.440	0.847	0.847	0.853	0.838	0.859	9,776,201	0.8522	-1.03%
2005-08-22	0	14.50	14.45	14.50	14.40	14.60	646,000	9,360,450	14.490	0.856	0.853	0.856	0.850	0.862	10,945,279	0.8552	0.35%
2005-08-19	0	14.45	14.40	14.45	14.35	14.75	1,166,500	16,939,350	14.522	0.853	0.850	0.853	0.847	0.871	19,764,192	0.8571	-2.69%
2005-08-18	0	14.85	14.80	14.85	14.65	14.90	806,500	11,911,075	14.769	0.876	0.874	0.876	0.865	0.879	13,664,656	0.8717	0.00%
2005-08-17	0	14.85	14.80	14.85	14.70	14.95	385,500	5,699,125	14.784	0.876	0.874	0.876	0.868	0.882	6,531,587	0.8725	-0.67%
2005-08-16	0	14.95	14.90	15.00	14.85	15.15	1,028,000	15,379,425	14.961	0.882	0.879	0.885	0.876	0.894	17,417,565	0.8830	0.00%
2005-08-15	0	14.95	14.95	15.00	14.70	14.95	1,042,000	15,403,715	14.783	0.882	0.882	0.885	0.868	0.882	17,654,769	0.8725	1.36%
2005-08-12	0	14.75	14.75	14.80	14.25	14.80	1,651,200	24,011,015	14.542	0.871	0.871	0.874	0.841	0.874	27,976,540	0.8583	4.24%
2005-08-11	0	14.15	14.10	14.15	14.05	14.80	1,950,000	27,702,075	14.206	0.835	0.832	0.835	0.829	0.874	33,039,155	0.8385	-3.74%
2005-08-10	0	14.70	14.65	14.70	14.60	15.00	1,084,500	16,016,149	14.768	0.868	0.865	0.868	0.862	0.885	18,374,853	0.8716	-0.34%
2005-08-09	0	14.75	14.75	14.85	14.55	15.25	1,473,500	21,980,625	14.917	0.871	0.871	0.876	0.859	0.900	24,965,741	0.8804	-2.64%
2005-08-08	0	15.15	15.15	15.20	15.15	16.00	1,859,188	28,689,114	15.431	0.894	0.894	0.897	0.894	0.944	31,500,513	0.9108	-4.72%
2005-08-05	0	15.90	15.75	16.00	15.65	16.00	628,000	9,895,550	15.757	0.938	0.930	0.944	0.924	0.944	10,640,302	0.9300	0.32%
2005-08-04	0	15.85	15.80	15.85	15.80	16.10	1,358,000	21,620,253	15.921	0.935	0.933	0.935	0.933	0.950	23,008,806	0.9397	-0.63%
2005-08-03	0	15.95	15.95	16.00	15.80	16.00	505,000	8,055,600	15.952	0.941	0.941	0.944	0.933	0.944	8,556,294	0.9415	-0.31%
2005-08-02	0	16.00	16.00	16.05	16.00	16.15	438,164	7,033,865	16.053	0.944	0.944	0.947	0.944	0.953	7,423,881	0.9475	-0.31%
2005-08-01	0	16.05	16.05	16.10	16.05	16.20	160,494	2,581,978	16.088	0.947	0.947	0.950	0.947	0.956	2,719,275	0.9495	0.31%
2005-07-29	0	16.00	16.05	16.10	15.95	16.20	580,000	9,297,925	16.031	0.944	0.947	0.950	0.941	0.956	9,827,031	0.9462	0.00%
2005-07-28	0	16.00	16.00	16.05	15.95	16.40	1,839,042	29,467,097	16.023	0.944	0.944	0.947	0.941	0.968	31,159,176	0.9457	0.31%
2005-07-27	0	15.95	15.95	16.00	15.80	16.10	1,385,000	22,139,975	15.986	0.941	0.941	0.944	0.933	0.950	23,466,272	0.9435	0.63%
2005-07-26	0	15.85	15.80	15.85	15.75	16.00	971,500	15,380,250	15.831	0.935	0.933	0.935	0.930	0.944	16,460,276	0.9344	-0.63%
2005-07-25	0	15.95	15.90	15.95	15.80	16.50	1,600,000	25,845,650	16.154	0.941	0.938	0.941	0.933	0.974	27,109,050	0.9534	-2.45%
2005-07-22	0	16.35	16.20	16.35	16.10	16.95	1,557,500	25,554,300	16.407	0.965	0.956	0.965	0.950	1.000	26,388,966	0.9684	-3.25%
2005-07-21	0	16.90	16.90	16.95	16.80	17.20	892,000	15,095,992	16.924	0.997	0.997	1.000	0.992	1.015	15,113,295	0.9989	0.60%
2005-07-20	0	16.80	16.80	16.95	16.70	17.50	1,294,000	22,010,200	17.009	0.992	0.992	1.000	0.986	1.033	21,924,444	1.0039	-2.61%
2005-07-19	0	17.25	17.25	17.30	17.15	17.35	451,500	7,782,975	17.238	1.018	1.018	1.021	1.012	1.024	7,649,835	1.0174	-0.86%
2005-07-18	0	17.40	17.30	17.40	17.15	17.70	745,500	12,989,850	17.424	1.027	1.021	1.027	1.012	1.045	12,631,123	1.0284	-0.29%
2005-07-15	0	17.45	17.40	17.45	16.90	17.50	1,757,280	30,389,647	17.294	1.030	1.027	1.030	0.997	1.033	29,773,870	1.0207	3.25%
2005-07-14	0	16.90	16.90	17.00	16.55	17.05	1,325,500	22,262,775	16.796	0.997	0.997	1.003	0.977	1.006	22,458,154	0.9913	1.50%
2005-07-13	0	16.65	16.55	16.65	16.30	16.65	292,500	4,838,450	16.542	0.983	0.977	0.983	0.962	0.983	4,955,873	0.9763	0.30%
2005-07-12	0	16.60	16.60	16.65	16.40	16.80	343,000	5,698,700	16.614	0.980	0.980	0.983	0.968	0.992	5,811,503	0.9806	-0.60%
2005-07-11	0	16.70	16.70	16.75	16.30	16.75	258,500	4,272,400	16.528	0.986	0.986	0.989	0.962	0.989	4,379,806	0.9755	2.77%
2005-07-08	0	16.25	16.10	16.30	16.05	16.45	434,000	7,013,850	16.161	0.959	0.950	0.962	0.947	0.971	7,353,330	0.9538	-1.22%
2005-07-07	0	16.45	16.45	16.50	16.25	16.50	394,500	6,476,850	16.418	0.971	0.971	0.974	0.959	0.974	6,684,075	0.9690	-0.60%
2005-07-06	0	16.55	16.55	16.60	16.50	17.20	587,357	9,796,735	16.679	0.977	0.977	0.980	0.974	1.015	9,951,681	0.9844	-3.22%
2005-07-05	0	17.10	17.00	17.10	16.80	17.15	568,000	9,581,150	16.868	1.009	1.003	1.009	0.992	1.012	9,623,713	0.9956	1.18%
2005-07-04	0	16.90	16.85	16.90	16.60	17.00	616,992	10,420,565	16.889	0.997	0.995	0.997	0.980	1.003	10,453,792	0.9968	0.90%
2005-06-30	0	16.75	16.70	16.75	16.60	17.05	616,000	10,342,050	16.789	0.989	0.986	0.989	0.980	1.006	10,436,984	0.9909	0.30%
2005-06-29	0	16.70	16.60	16.65	16.60	17.50	2,139,000	36,881,075	17.242	0.986	0.980	0.983	0.980	1.033	36,241,411	1.0177	-2.91%
2005-06-28	0	17.20	17.15	17.20	16.05	17.25	2,396,500	40,399,575	16.858	1.015	1.012	1.015	0.947	1.018	40,604,274	0.9950	6.83%
2005-06-27	0	16.10	16.05	16.10	16.00	16.15	753,000	12,096,300	16.064	0.950	0.947	0.950	0.944	0.953	12,758,197	0.9481	0.31%
2005-06-24	0	16.05	16.05	16.10	15.95	16.15	1,269,000	20,341,900	16.030	0.947	0.947	0.950	0.941	0.953	21,500,865	0.9461	0.00%
2005-06-23	0	16.05	16.00	16.05	15.80	16.20	1,721,500	27,422,939	15.930	0.947	0.944	0.947	0.933	0.956	29,167,644	0.9402	1.58%
2005-06-22	0	15.80	15.80	15.85	15.70	15.85	1,244,000	19,615,000	15.768	0.933	0.933	0.935	0.927	0.935	21,077,287	0.9306	0.96%
2005-06-21	0	15.65	15.65	15.70	15.65	16.10	1,145,000	18,159,713	15.860	0.924	0.924	0.927	0.924	0.950	19,399,914	0.9361	-1.88%
2005-06-20	0	15.95	15.90	15.95	15.85	16.10	566,000	9,042,725	15.977	0.941	0.938	0.941	0.935	0.950	9,589,826	0.9429	0.63%
2005-06-17	0	15.85	15.85	15.90	15.65	15.95	850,142	13,438,708	15.808	0.935	0.935	0.938	0.924	0.941	14,404,089	0.9330	0.00%
2005-06-16	0	15.85	15.80	15.85	15.75	16.05	662,500	10,525,238	15.887	0.935	0.933	0.935	0.930	0.947	11,224,841	0.9377	-0.63%
2005-06-15	0	15.95	15.95	16.00	15.90	16.60	1,294,434	21,040,321	16.254	0.941	0.941	0.944	0.938	0.980	21,931,798	0.9594	-3.04%
2005-06-14	0	16.45	16.45	16.50	16.35	16.65	1,834,000	30,270,300	16.505	0.971	0.971	0.974	0.965	0.983	31,073,749	0.9741	1.23%
2005-06-13	0	16.25	16.25	16.30	15.75	16.35	2,202,500	35,415,450	16.080	0.959	0.959	0.962	0.930	0.965	37,317,302	0.9490	2.85%
2005-06-10	0	15.80	15.80	15.85	15.50	16.30	3,260,500	51,400,700	15.765	0.933	0.933	0.935	0.915	0.962	55,243,161	0.9304	-4.82%
2005-06-09	0	16.60	16.55	16.60	16.45	17.20	3,125,000	52,545,625	16.815	0.980	0.977	0.980	0.971	1.015	52,947,364	0.9924	-3.49%
2005-06-08	0	17.20	17.20	17.30	17.20	17.70	1,127,496	19,514,881	17.308	1.015	1.015	1.021	1.015	1.045	19,103,341	1.0215	-1.99%
2005-06-07	0	17.55	17.50	17.55	17.20	17.60	740,000	12,926,950	17.469	1.036	1.033	1.036	1.015	1.039	12,537,936	1.0310	1.15%
2005-06-06	0	17.35	17.30	17.35	17.05	17.40	695,500	12,034,025	17.303	1.024	1.021	1.024	1.006	1.027	11,783,965	1.0212	1.46%
2005-06-03	0	17.10	17.10	17.20	16.45	17.15	3,530,500	59,838,492	16.949	1.009	1.009	1.015	0.971	1.012	59,817,814	1.0003	2.70%
2005-06-02	0	16.65	16.60	16.65	16.40	17.35	4,736,000	79,918,272	16.875	0.983	0.980	0.983	0.968	1.024	80,242,789	0.9960	-4.58%
2005-06-01	0	17.45	17.40	17.45	17.20	17.95	2,516,424	44,079,461	17.517	1.030	1.027	1.030	1.015	1.059	42,636,165	1.0339	-2.79%
2005-05-31	0	17.95	17.95	18.00	17.90	18.30	1,791,500	32,272,420	18.014	1.059	1.059	1.062	1.056	1.080	30,353,665	1.0632	-1.64%
2005-05-30	0	18.25	18.25	18.30	17.95	18.35	564,000	10,236,850	18.150	1.077	1.077	1.080	1.059	1.083	9,555,940	1.0713	1.39%
2005-05-27	0	18.00	17.95	18.00	17.95	18.20	1,776,000	31,998,550	18.017	1.062	1.059	1.062	1.059	1.074	30,091,046	1.0634	0.28%
2005-05-26	0	17.95	17.90	18.00	17.90	18.20	1,387,000	24,979,250	18.010	1.059	1.056	1.062	1.056	1.074	23,500,158	1.0629	-0.28%
2005-05-25	0	18.00	17.95	18.00	17.95	18.20	564,500	10,164,375	18.006	1.062	1.059	1.062	1.059	1.074	9,564,412	1.0627	-1.10%
2005-05-24	0	18.20	18.10	18.20	17.90	18.25	3,396,502	61,239,736	18.030	1.074	1.068	1.074	1.056	1.077	57,547,464	1.0642	1.11%
2005-05-23	0	18.00	17.95	18.00	17.85	18.90	4,071,500	73,949,275	18.163	1.062	1.059	1.062	1.054	1.115	68,984,061	1.0720	-3.49%
2005-05-20	0	18.65	18.55	18.60	18.55	19.25	3,810,000	71,801,704	18.846	1.101	1.095	1.098	1.095	1.136	64,553,426	1.1123	0.81%
2005-05-19	0	18.50	18.50	18.55	17.70	19.40	4,707,000	86,518,500	18.381	1.092	1.092	1.095	1.045	1.145	79,751,437	1.0849	-3.14%
2005-05-18	0	19.10	19.10	19.15	18.85	19.65	1,738,000	33,392,450	19.213	1.127	1.127	1.130	1.113	1.160	29,447,206	1.1340	-3.05%
2005-05-17	0	19.70	19.65	19.70	19.65	20.20	1,814,000	35,918,551	19.801	1.163	1.160	1.163	1.160	1.192	30,734,886	1.1687	-0.76%
2005-05-13	0	19.85	19.70	19.85	19.60	20.20	1,706,500	33,851,150	19.837	1.172	1.163	1.172	1.157	1.192	28,913,496	1.1708	-1.73%
2005-05-12	0	20.20	20.15	20.20	20.20	20.55	1,235,500	25,127,138	20.338	1.192	1.189	1.192	1.192	1.213	20,933,270	1.2003	-1.22%
2005-05-11	0	20.45	20.40	20.45	20.30	20.50	333,000	6,800,250	20.421	1.207	1.204	1.207	1.198	1.210	5,642,071	1.2053	0.25%
2005-05-10	0	20.40	20.30	20.35	20.20	20.70	754,500	15,441,025	20.465	1.204	1.198	1.201	1.192	1.222	12,783,611	1.2079	0.00%
2005-05-09	0	20.40	20.35	20.40	20.35	20.85	1,016,500	20,872,770	20.534	1.204	1.201	1.204	1.201	1.231	17,222,718	1.2119	-1.69%
2005-05-06	0	20.75	20.75	20.85	20.50	21.10	964,500	20,160,205	20.902	1.225	1.225	1.231	1.210	1.245	16,341,674	1.2337	-1.89%
2005-05-05	0	21.15	21.15	21.20	21.05	21.45	707,500	15,049,775	21.272	1.248	1.248	1.251	1.242	1.266	11,987,283	1.2555	0.71%
2005-05-04	0	21.00	20.95	21.00	20.95	21.55	1,013,500	21,506,255	21.220	1.239	1.236	1.239	1.236	1.272	17,171,889	1.2524	-1.87%
2005-05-03	0	21.40	21.40	21.45	21.30	22.10	1,066,563	23,252,322	21.801	1.263	1.263	1.266	1.257	1.304	18,070,944	1.2867	-3.17%
2005-04-29	0	22.10	22.05	22.15	22.05	22.30	533,000	11,780,325	22.102	1.304	1.301	1.307	1.301	1.316	9,030,702	1.3045	-0.23%
2005-04-28	0	22.15	22.10	22.15	22.00	22.25	486,000	10,767,425	22.155	1.307	1.304	1.307	1.298	1.313	8,234,374	1.3076	0.45%
2005-04-27	0	22.05	22.00	22.05	21.50	22.05	462,000	10,104,200	21.871	1.301	1.298	1.301	1.269	1.301	7,827,738	1.2908	0.68%
2005-04-26	0	21.90	21.80	21.90	21.05	21.90	552,000	11,865,900	21.496	1.293	1.287	1.293	1.242	1.293	9,352,622	1.2687	4.29%
2005-04-25	0	21.00	20.95	21.00	20.75	21.15	458,500	9,599,125	20.936	1.239	1.236	1.239	1.225	1.248	7,768,437	1.2357	0.48%
2005-04-22	0	20.90	20.85	20.90	20.50	21.00	686,500	14,313,800	20.850	1.234	1.231	1.234	1.210	1.239	11,631,477	1.2306	3.98%
2005-04-21	0	20.10	20.10	20.15	19.55	20.15	2,232,500	44,558,825	19.959	1.186	1.186	1.189	1.154	1.189	37,825,597	1.1780	-2.43%
2005-04-20	0	20.60	20.30	20.60	20.15	21.15	1,044,000	21,486,675	20.581	1.216	1.198	1.216	1.189	1.248	17,688,655	1.2147	-2.14%
2005-04-19	0	21.05	20.95	21.05	20.90	21.20	449,500	9,444,900	21.012	1.242	1.236	1.242	1.234	1.251	7,615,949	1.2401	0.72%
2005-04-18	0	20.90	20.85	20.90	20.80	21.25	481,500	10,051,275	20.875	1.234	1.231	1.234	1.228	1.254	8,158,130	1.2321	-2.11%
2005-04-15	0	21.35	21.30	21.40	21.00	21.50	567,000	12,102,609	21.345	1.260	1.257	1.263	1.239	1.269	9,606,770	1.2598	-1.84%
2005-04-14	0	21.75	21.70	21.80	20.65	21.95	2,191,200	46,607,424	21.270	1.284	1.281	1.287	1.219	1.296	37,125,844	1.2554	-0.03%
2005-04-13	0	22.30	22.25	22.30	21.85	22.30	722,900	15,876,690	21.962	1.284	1.281	1.284	1.258	1.284	12,553,800	1.2647	2.29%
2005-04-12	0	21.80	21.75	21.90	21.70	22.45	1,056,320	23,127,631	21.895	1.255	1.252	1.261	1.250	1.293	18,343,934	1.2608	-2.02%
2005-04-11	0	22.25	22.20	22.25	21.90	22.50	613,000	13,597,842	22.182	1.281	1.278	1.281	1.261	1.296	10,645,289	1.2774	1.60%
2005-04-08	0	21.90	21.90	21.95	21.80	22.30	1,284,000	28,297,821	22.039	1.261	1.261	1.264	1.255	1.284	22,297,799	1.2691	-0.45%
2005-04-07	0	22.00	22.00	22.05	21.65	23.00	2,332,900	51,452,567	22.055	1.267	1.267	1.270	1.247	1.324	40,512,878	1.2700	-4.14%
2005-04-06	0	22.95	22.95	23.00	22.80	23.30	583,500	13,364,025	22.903	1.322	1.322	1.324	1.313	1.342	10,132,995	1.3189	0.22%
2005-04-04	0	22.90	22.80	23.00	22.80	23.00	189,000	4,324,975	22.883	1.319	1.313	1.324	1.313	1.324	3,282,153	1.3177	-0.43%
2005-04-01	0	23.00	22.95	23.00	22.90	23.10	212,300	4,872,970	22.953	1.324	1.322	1.324	1.319	1.330	3,686,778	1.3217	0.22%
2005-03-31	0	22.95	22.90	23.05	22.55	23.50	539,500	12,464,125	23.103	1.322	1.319	1.327	1.299	1.353	9,368,896	1.3304	0.22%
2005-03-30	0	22.90	22.90	23.00	22.80	23.60	848,000	19,448,222	22.934	1.319	1.319	1.324	1.313	1.359	14,726,272	1.3206	-2.76%
2005-03-29	0	23.55	23.45	23.65	23.05	24.00	701,000	16,412,625	23.413	1.356	1.350	1.362	1.327	1.382	12,173,487	1.3482	2.17%
2005-03-24	0	23.05	23.00	23.05	22.90	23.35	216,500	4,984,125	23.021	1.327	1.324	1.327	1.319	1.345	3,759,715	1.3257	0.22%
2005-03-23	0	23.00	23.00	23.05	22.80	23.10	960,000	22,272,452	23.200	1.324	1.324	1.327	1.313	1.330	16,671,252	1.3360	-1.29%
2005-03-22	0	23.30	23.30	23.35	23.20	23.75	882,500	20,712,884	23.471	1.342	1.342	1.345	1.336	1.368	15,325,395	1.3515	-0.85%
2005-03-21	0	23.50	23.45	23.50	23.30	23.80	199,500	4,687,875	23.498	1.353	1.350	1.353	1.342	1.371	3,464,495	1.3531	-0.21%
2005-03-18	0	23.55	23.50	23.55	23.15	24.00	132,500	3,133,825	23.652	1.356	1.353	1.356	1.333	1.382	2,300,980	1.3620	-1.67%
2005-03-17	0	23.95	23.85	23.95	23.00	24.40	376,000	8,990,175	23.910	1.379	1.373	1.379	1.324	1.405	6,529,574	1.3768	-0.21%
2005-03-16	0	24.00	24.00	24.15	22.65	24.10	331,500	7,820,425	23.591	1.382	1.382	1.391	1.304	1.388	5,756,792	1.3585	1.27%
2005-03-15	0	23.70	23.70	23.85	23.60	24.75	353,500	8,464,400	23.945	1.365	1.365	1.373	1.359	1.425	6,138,841	1.3788	-3.46%
2005-03-14	0	24.55	24.50	24.55	24.50	25.20	112,500	2,778,325	24.696	1.414	1.411	1.414	1.411	1.451	1,953,662	1.4221	-0.61%
2005-03-11	0	24.70	24.55	24.70	24.50	25.40	504,190	12,661,818	25.113	1.422	1.414	1.422	1.411	1.463	8,755,707	1.4461	-1.98%
2005-03-10	0	25.20	25.15	25.45	25.15	25.50	1,925,900	48,567,610	25.218	1.451	1.448	1.466	1.448	1.468	33,444,962	1.4522	0.80%
2005-03-09	0	25.00	25.00	25.20	24.50	25.15	1,555,000	38,647,550	24.854	1.440	1.440	1.451	1.411	1.448	27,003,955	1.4312	3.09%
2005-03-08	0	24.25	24.10	24.30	24.00	24.40	1,986,000	47,960,950	24.150	1.396	1.388	1.399	1.382	1.405	34,488,652	1.3906	1.68%
2005-03-07	0	23.85	23.85	23.90	23.70	23.95	1,870,500	44,141,493	23.599	1.373	1.373	1.376	1.365	1.379	32,482,892	1.3589	2.36%
2005-03-04	0	23.30	23.25	23.30	22.75	23.85	604,500	14,151,925	23.411	1.342	1.339	1.342	1.310	1.373	10,497,679	1.3481	-2.31%
2005-03-03	0	23.85	23.85	23.95	23.80	24.30	354,000	8,507,800	24.033	1.373	1.373	1.379	1.371	1.399	6,147,524	1.3839	-1.24%
2005-03-02	0	24.15	24.15	24.20	23.75	24.60	846,900	20,405,520	24.094	1.391	1.391	1.394	1.368	1.417	14,707,170	1.3875	1.90%
2005-03-01	0	23.70	23.70	23.75	23.60	23.95	449,500	10,671,200	23.740	1.365	1.365	1.368	1.359	1.379	7,805,966	1.3671	-0.84%
2005-02-28	0	23.90	23.85	23.95	22.90	23.95	883,500	20,807,725	23.551	1.376	1.373	1.379	1.319	1.379	15,342,761	1.3562	4.37%
2005-02-25	0	22.90	22.90	23.10	22.90	23.45	1,114,000	25,774,275	23.137	1.319	1.319	1.330	1.319	1.350	19,345,598	1.3323	-0.87%
2005-02-24	0	23.10	23.05	23.10	22.60	23.25	353,000	8,104,225	22.958	1.330	1.327	1.330	1.301	1.339	6,130,158	1.3220	2.21%
2005-02-23	0	22.60	22.55	22.80	22.35	23.45	1,276,500	28,781,550	22.547	1.301	1.299	1.313	1.287	1.350	22,167,555	1.2984	-2.80%
2005-02-22	0	23.25	23.25	23.35	23.05	24.05	982,500	22,877,500	23.285	1.339	1.339	1.345	1.327	1.385	17,061,984	1.3408	-2.92%
2005-02-21	0	23.95	23.85	24.00	23.85	24.80	1,312,500	31,794,250	24.224	1.379	1.373	1.382	1.373	1.428	22,792,727	1.3949	-3.43%
2005-02-18	0	24.80	24.75	24.80	24.70	24.95	1,373,000	34,060,700	24.808	1.428	1.425	1.428	1.422	1.437	23,843,363	1.4285	0.00%
2005-02-17	0	24.80	24.80	24.85	24.65	24.90	1,815,000	44,898,535	24.737	1.428	1.428	1.431	1.419	1.434	31,519,085	1.4245	0.81%
2005-02-16	0	24.60	24.65	24.75	24.10	25.00	713,000	17,447,989	24.471	1.417	1.419	1.425	1.388	1.440	12,381,878	1.4092	1.65%
2005-02-15	0	24.20	24.15	24.20	23.90	24.25	635,748	15,345,838	24.138	1.394	1.391	1.394	1.376	1.396	11,040,328	1.3900	0.83%
2005-02-14	0	24.00	23.95	24.00	23.35	24.25	1,247,000	29,562,653	23.707	1.382	1.379	1.382	1.345	1.396	21,655,261	1.3651	3.00%
2005-02-08	0	23.30	23.25	23.40	23.00	23.35	223,500	5,197,675	23.256	1.342	1.339	1.347	1.324	1.345	3,881,276	1.3392	1.08%
2005-02-07	0	23.05	23.05	23.10	23.05	23.25	1,274,618	29,514,582	23.156	1.327	1.327	1.330	1.327	1.339	22,134,872	1.3334	0.22%
2005-02-04	0	23.00	22.95	23.00	22.95	23.15	1,369,000	31,656,825	23.124	1.324	1.322	1.324	1.322	1.333	23,773,900	1.3316	-0.65%
2005-02-03	0	23.15	23.10	23.15	22.85	23.30	498,500	11,519,500	23.108	1.333	1.330	1.333	1.316	1.342	8,656,895	1.3307	0.43%
2005-02-02	0	23.05	23.00	23.10	22.70	23.20	639,500	14,759,500	23.080	1.327	1.324	1.330	1.307	1.336	11,105,485	1.3290	-0.43%
2005-02-01	0	23.15	23.10	23.20	23.05	23.85	2,171,500	50,686,730	23.342	1.333	1.330	1.336	1.327	1.373	37,710,024	1.3441	-2.53%
2005-01-31	0	23.75	23.75	23.85	23.10	23.90	1,346,500	31,835,950	23.643	1.368	1.368	1.373	1.330	1.376	23,383,167	1.3615	2.81%
2005-01-28	0	23.10	23.00	23.15	22.80	23.40	775,500	17,983,275	23.189	1.330	1.324	1.333	1.313	1.347	13,467,246	1.3353	1.32%
2005-01-27	0	22.80	22.80	22.90	22.20	22.90	1,070,100	24,298,010	22.706	1.313	1.313	1.319	1.278	1.319	18,583,236	1.3075	3.64%
2005-01-26	0	22.00	22.00	22.10	21.65	22.20	839,780	18,500,173	22.030	1.267	1.267	1.273	1.247	1.278	14,583,525	1.2686	2.09%
2005-01-25	0	21.55	21.50	21.80	21.40	21.80	235,000	5,046,925	21.476	1.241	1.238	1.255	1.232	1.255	4,080,983	1.2367	0.23%
2005-01-24	0	21.50	21.45	21.70	21.30	22.15	342,000	7,356,750	21.511	1.238	1.235	1.250	1.227	1.275	5,939,133	1.2387	-2.93%
2005-01-21	0	22.15	22.10	22.15	22.10	22.30	808,000	17,967,961	22.238	1.275	1.273	1.275	1.273	1.284	14,031,637	1.2805	-0.45%
2005-01-20	0	22.25	22.20	22.25	21.95	22.40	1,353,000	30,051,760	22.211	1.281	1.278	1.281	1.264	1.290	23,496,045	1.2790	0.91%
2005-01-19	0	22.05	22.00	22.20	21.00	22.35	2,332,000	50,167,575	21.513	1.270	1.267	1.278	1.209	1.287	40,497,249	1.2388	5.00%
2005-01-18	0	21.00	20.90	21.00	19.90	21.00	746,500	15,354,280	20.568	1.209	1.204	1.209	1.146	1.209	12,963,635	1.1844	5.53%
2005-01-17	0	19.90	19.90	20.00	19.85	20.15	406,500	8,109,189	19.949	1.146	1.146	1.152	1.143	1.160	7,059,233	1.1487	-0.75%
2005-01-14	0	20.05	20.05	20.35	19.30	20.45	318,000	6,380,500	20.064	1.155	1.155	1.172	1.111	1.178	5,522,352	1.1554	3.62%
2005-01-13	0	19.35	19.20	19.55	19.20	20.15	1,157,990	23,106,853	19.954	1.114	1.106	1.126	1.106	1.160	20,109,524	1.1491	-3.01%
2005-01-12	0	19.95	19.85	19.95	19.80	19.95	439,500	8,747,100	19.902	1.149	1.143	1.149	1.140	1.149	7,632,307	1.1461	0.00%
2005-01-11	0	19.95	19.85	20.00	19.60	20.15	496,000	9,866,575	19.892	1.149	1.143	1.152	1.129	1.160	8,613,480	1.1455	-0.99%
2005-01-10	0	20.15	20.10	20.20	20.00	20.20	314,100	6,344,630	20.199	1.160	1.157	1.163	1.152	1.163	5,454,625	1.1632	-0.49%
2005-01-07	0	20.25	20.20	20.30	20.20	20.55	361,200	7,323,825	20.276	1.166	1.163	1.169	1.163	1.183	6,272,558	1.1676	0.00%
2005-01-06	0	20.25	20.00	20.35	19.90	20.40	974,258	19,536,607	20.053	1.166	1.152	1.172	1.146	1.175	16,918,855	1.1547	0.75%
2005-01-05	0	20.10	20.05	20.10	19.85	20.80	731,000	14,730,550	20.151	1.157	1.155	1.157	1.143	1.198	12,694,464	1.1604	-3.13%
2005-01-04	0	20.75	20.70	20.75	20.55	21.00	373,500	7,740,675	20.725	1.195	1.192	1.195	1.183	1.209	6,486,159	1.1934	-0.48%
2005-01-03	0	20.85	20.80	20.85	20.55	21.00	144,000	2,992,600	20.782	1.201	1.198	1.201	1.183	1.209	2,500,688	1.1967	1.21%
2004-12-31	0	20.60	20.55	20.60	20.35	20.75	60,000	1,230,750	20.513	1.186	1.183	1.186	1.172	1.195	1,041,953	1.1812	1.23%
2004-12-30	0	20.35	20.35	20.60	20.25	20.80	716,000	14,587,575	20.374	1.172	1.172	1.186	1.166	1.198	12,433,975	1.1732	-2.16%
2004-12-29	0	20.80	20.70	20.80	20.60	21.10	162,090	3,362,504	20.745	1.198	1.192	1.198	1.186	1.215	2,814,837	1.1946	-0.48%
2004-12-28	0	20.90	20.80	20.90	20.80	21.30	85,000	1,776,975	20.906	1.204	1.198	1.204	1.198	1.227	1,476,100	1.2038	-0.24%
2004-12-24	0	20.95	20.90	20.95	20.80	21.15	93,500	1,960,525	20.968	1.206	1.204	1.206	1.198	1.218	1,623,710	1.2074	0.00%
2004-12-23	0	20.95	20.95	21.00	20.85	21.05	92,500	1,937,325	20.944	1.206	1.206	1.209	1.201	1.212	1,606,345	1.2060	0.00%
2004-12-22	0	20.95	20.90	21.05	20.85	21.30	799,500	16,778,350	20.986	1.206	1.204	1.212	1.201	1.227	13,884,027	1.2085	-0.24%
2004-12-21	0	21.00	20.85	21.00	20.60	21.80	1,560,500	32,744,200	20.983	1.209	1.201	1.209	1.186	1.255	27,099,467	1.2083	-3.23%
2004-12-20	0	21.70	21.70	21.80	21.60	21.95	187,000	4,068,975	21.759	1.250	1.250	1.255	1.244	1.264	3,247,421	1.2530	-0.46%
2004-12-17	0	21.80	21.60	21.80	21.20	21.80	646,500	13,977,297	21.620	1.255	1.244	1.255	1.221	1.255	11,227,046	1.2450	0.23%
2004-12-16	0	21.75	21.65	21.75	21.60	22.30	524,000	11,429,458	21.812	1.252	1.247	1.252	1.244	1.284	9,099,725	1.2560	-0.68%
2004-12-15	0	21.90	21.90	22.00	21.90	22.25	311,000	6,861,850	22.064	1.261	1.261	1.267	1.261	1.281	5,400,791	1.2705	-0.90%
2004-12-14	0	22.10	22.10	22.15	22.00	22.15	730,500	16,147,819	22.105	1.273	1.273	1.275	1.267	1.275	12,685,781	1.2729	-0.23%
2004-12-13	0	22.15	21.85	22.15	21.80	22.50	226,500	5,013,725	22.136	1.275	1.258	1.275	1.255	1.296	3,933,373	1.2747	1.14%
2004-12-10	0	21.90	21.60	21.90	21.50	21.95	543,700	11,754,615	21.620	1.261	1.244	1.261	1.238	1.264	9,441,833	1.2450	0.46%
2004-12-09	0	21.80	21.85	22.10	21.75	22.20	466,000	10,207,350	21.904	1.255	1.258	1.273	1.252	1.278	8,092,503	1.2613	-1.80%
2004-12-08	0	22.20	22.20	22.25	22.00	23.00	252,600	5,713,697	22.620	1.278	1.278	1.281	1.267	1.324	4,386,623	1.3025	-4.72%
2004-12-07	0	23.30	23.20	23.30	23.00	23.30	322,500	7,458,909	23.128	1.342	1.336	1.342	1.324	1.342	5,600,499	1.3318	0.87%
2004-12-06	0	23.10	23.05	23.10	22.90	23.30	453,660	10,458,284	23.053	1.330	1.327	1.330	1.319	1.342	7,878,208	1.3275	-0.43%
2004-12-03	0	23.20	23.25	23.30	22.60	23.25	766,425	17,478,035	22.805	1.336	1.339	1.342	1.301	1.339	13,309,650	1.3132	3.34%
2004-12-02	0	22.45	22.40	22.45	22.00	22.55	942,000	21,134,900	22.436	1.293	1.290	1.293	1.267	1.299	16,358,666	1.2920	2.05%
2004-12-01	0	22.00	21.90	22.00	21.90	22.20	876,500	19,272,650	21.988	1.267	1.261	1.267	1.261	1.278	15,221,200	1.2662	-0.45%
2004-11-30	0	22.10	22.10	22.15	21.90	22.40	1,040,500	23,219,465	22.316	1.273	1.273	1.275	1.261	1.290	18,069,206	1.2850	-0.45%
2004-11-29	0	22.20	22.20	22.40	22.20	22.80	443,000	9,972,992	22.512	1.278	1.278	1.290	1.278	1.313	7,693,088	1.2964	-0.89%
2004-11-26	0	22.40	22.40	22.50	22.40	22.60	647,500	14,545,217	22.464	1.290	1.290	1.296	1.290	1.301	11,244,412	1.2936	0.00%
2004-11-25	0	22.40	22.35	22.45	22.35	22.50	203,500	4,563,450	22.425	1.290	1.287	1.293	1.287	1.296	3,533,958	1.2913	0.22%
2004-11-24	0	22.35	22.20	22.35	22.35	22.65	935,500	21,071,700	22.525	1.287	1.278	1.287	1.287	1.304	16,245,787	1.2971	-0.89%
2004-11-23	0	22.55	22.50	22.55	22.30	22.70	581,000	13,067,620	22.492	1.299	1.296	1.299	1.284	1.307	10,089,580	1.2952	0.45%
2004-11-22	0	22.45	22.45	22.50	22.15	22.65	490,000	11,039,825	22.530	1.293	1.293	1.296	1.275	1.304	8,509,285	1.2974	-0.44%
2004-11-19	0	22.55	22.55	22.60	22.45	22.65	893,500	20,096,385	22.492	1.299	1.299	1.301	1.293	1.304	15,516,420	1.2952	0.45%
2004-11-18	0	22.45	22.40	22.45	22.20	22.50	275,000	6,142,250	22.335	1.293	1.290	1.293	1.278	1.296	4,775,619	1.2862	2.28%
2004-11-17	0	21.95	21.90	22.05	21.90	22.35	848,020	18,880,482	22.264	1.264	1.261	1.270	1.261	1.287	14,726,620	1.2821	0.46%
2004-11-16	0	21.85	21.85	22.00	21.75	22.95	1,161,000	25,902,025	22.310	1.258	1.258	1.267	1.252	1.322	20,161,795	1.2847	-4.79%
2004-11-15	0	22.95	22.95	23.00	22.90	23.00	866,500	19,907,550	22.975	1.322	1.322	1.324	1.319	1.324	15,047,541	1.3230	0.22%
2004-11-12	0	22.90	22.80	22.90	22.80	23.00	789,000	18,064,000	22.895	1.319	1.313	1.319	1.313	1.324	13,701,685	1.3184	0.44%
2004-11-11	0	22.80	22.80	22.85	22.70	23.00	562,100	12,826,545	22.819	1.313	1.313	1.316	1.307	1.324	9,761,365	1.3140	-0.22%
2004-11-10	0	22.85	22.85	22.90	22.60	22.95	496,200	11,314,955	22.803	1.316	1.316	1.319	1.301	1.322	8,616,953	1.3131	1.11%
2004-11-09	0	22.60	22.55	22.60	22.50	22.70	76,000	1,715,575	22.573	1.301	1.299	1.301	1.296	1.307	1,319,807	1.2999	0.67%
2004-11-08	0	22.45	22.45	22.50	22.45	22.60	188,100	4,234,817	22.514	1.293	1.293	1.296	1.293	1.301	3,266,523	1.2964	-0.22%
2004-11-05	0	22.50	22.55	22.60	22.50	22.80	134,500	3,037,850	22.586	1.296	1.299	1.301	1.296	1.313	2,335,712	1.3006	0.67%
2004-11-04	0	22.35	22.30	22.40	22.35	22.80	522,704	11,726,876	22.435	1.287	1.284	1.290	1.287	1.313	9,077,219	1.2919	-0.22%
2004-11-03	0	22.40	22.30	22.40	22.30	22.40	415,500	9,292,250	22.364	1.290	1.284	1.290	1.284	1.290	7,215,526	1.2878	1.82%
2004-11-02	0	22.00	22.00	22.10	21.35	22.10	817,500	17,960,025	21.969	1.267	1.267	1.273	1.229	1.273	14,196,613	1.2651	3.04%
2004-11-01	0	21.35	21.35	21.50	21.25	22.20	650,500	14,070,004	21.630	1.229	1.229	1.238	1.224	1.278	11,296,510	1.2455	-2.51%
2004-10-29	0	21.90	21.90	21.95	21.80	22.50	1,100,000	24,252,875	22.048	1.261	1.261	1.264	1.255	1.296	19,102,476	1.2696	-2.45%
2004-10-28	0	22.45	22.40	22.45	22.25	22.90	689,000	15,454,150	22.430	1.293	1.290	1.293	1.281	1.319	11,965,096	1.2916	1.35%
2004-10-27	0	22.15	22.15	22.20	22.10	22.60	486,000	10,827,700	22.279	1.275	1.275	1.278	1.273	1.301	8,439,821	1.2829	-1.99%
2004-10-26	0	22.60	22.55	22.60	22.50	22.85	159,500	3,599,150	22.565	1.301	1.299	1.301	1.296	1.316	2,769,859	1.2994	-0.44%
2004-10-25	0	22.70	22.70	22.75	22.40	22.85	125,000	2,827,425	22.619	1.307	1.307	1.310	1.290	1.316	2,170,736	1.3025	-0.66%
2004-10-21	0	22.85	22.85	22.95	22.35	23.00	334,900	7,577,930	22.627	1.316	1.316	1.322	1.287	1.324	5,815,836	1.3030	0.44%
2004-10-20	0	22.75	22.70	22.75	22.60	23.00	446,800	10,164,345	22.749	1.310	1.307	1.310	1.301	1.324	7,759,078	1.3100	-1.52%
2004-10-19	0	23.10	22.95	23.15	22.90	23.50	272,921	6,286,536	23.034	1.330	1.322	1.333	1.319	1.353	4,739,515	1.3264	1.09%
2004-10-18	0	22.85	22.85	22.95	22.70	23.00	388,500	8,877,550	22.851	1.316	1.316	1.322	1.307	1.324	6,746,647	1.3158	-0.65%
2004-10-15	0	23.00	22.95	23.05	22.80	23.05	779,500	17,900,875	22.965	1.324	1.322	1.327	1.313	1.327	13,536,709	1.3224	0.00%
2004-10-14	0	23.00	23.00	23.05	22.80	23.10	713,500	16,384,975	22.964	1.324	1.324	1.327	1.313	1.330	12,390,561	1.3224	-1.29%
2004-10-13	0	23.30	23.30	23.50	23.10	24.10	329,500	7,782,725	23.620	1.342	1.342	1.353	1.330	1.388	5,722,060	1.3601	-1.06%
2004-10-12	0	23.55	23.50	23.55	23.50	24.00	395,500	9,358,036	23.661	1.356	1.353	1.356	1.353	1.382	6,868,208	1.3625	-1.67%
2004-10-11	0	23.95	23.90	23.95	23.85	24.20	358,700	8,609,274	24.001	1.379	1.376	1.379	1.373	1.394	6,229,144	1.3821	-1.03%
2004-10-08	0	24.20	24.15	24.20	24.00	24.85	621,000	15,040,050	24.219	1.394	1.391	1.394	1.382	1.431	10,784,216	1.3946	-2.81%
2004-10-07	0	24.90	24.90	24.95	24.85	25.20	479,000	11,934,725	24.916	1.434	1.434	1.437	1.431	1.451	8,318,260	1.4348	-1.19%
2004-10-06	0	25.20	25.00	25.25	25.00	25.50	409,500	10,344,750	25.262	1.451	1.440	1.454	1.440	1.468	7,111,331	1.4547	0.80%
2004-10-05	0	25.00	25.00	25.05	24.60	25.45	624,628	15,646,424	25.049	1.440	1.440	1.442	1.417	1.466	10,847,219	1.4424	1.63%
2004-10-04	0	24.60	24.60	24.65	23.90	24.70	1,336,045	32,106,909	24.031	1.417	1.417	1.419	1.376	1.422	23,201,607	1.3838	3.80%
2004-09-30	0	23.70	23.65	23.70	23.25	23.85	504,500	11,963,550	23.714	1.365	1.362	1.365	1.339	1.373	8,761,090	1.3655	1.94%
2004-09-28	0	23.25	23.20	23.25	22.50	23.70	341,500	7,993,450	23.407	1.339	1.336	1.339	1.296	1.365	5,930,450	1.3479	-3.13%
2004-09-27	0	24.00	23.35	24.00	22.80	24.00	64,500	1,500,500	23.264	1.382	1.345	1.382	1.313	1.382	1,120,100	1.3396	3.45%
2004-09-24	0	23.20	23.30	23.35	23.10	23.45	403,700	9,424,865	23.346	1.336	1.342	1.345	1.330	1.350	7,010,609	1.3444	-1.07%
2004-09-23	0	23.45	23.30	23.45	23.00	23.80	325,000	7,608,085	23.409	1.350	1.342	1.350	1.324	1.371	5,643,913	1.3480	0.43%
2004-09-22	0	23.35	23.15	23.30	23.20	24.00	277,500	6,564,525	23.656	1.345	1.333	1.342	1.336	1.382	4,819,034	1.3622	-2.10%
2004-09-21	0	23.85	23.80	23.95	23.70	24.10	440,400	10,499,790	23.841	1.373	1.371	1.379	1.365	1.388	7,647,937	1.3729	-1.04%
2004-09-20	0	24.10	24.05	24.10	23.75	24.60	153,000	3,680,075	24.053	1.388	1.385	1.388	1.368	1.417	2,656,981	1.3851	0.84%
2004-09-17	0	23.90	23.90	23.95	23.35	24.30	848,500	20,374,025	24.012	1.376	1.376	1.379	1.345	1.399	14,734,955	1.3827	2.36%
2004-09-16	0	23.35	23.30	23.35	22.85	23.50	551,500	12,779,287	23.172	1.345	1.342	1.345	1.316	1.353	9,577,287	1.3343	2.19%
2004-09-15	0	22.85	22.85	22.90	22.85	23.25	278,000	6,374,125	22.929	1.316	1.316	1.319	1.316	1.339	4,827,717	1.3203	-0.65%
2004-09-14	0	23.00	22.90	23.05	22.85	23.10	314,000	7,213,275	22.972	1.324	1.319	1.327	1.316	1.330	5,452,889	1.3228	0.44%
2004-09-13	0	22.90	22.80	22.90	22.60	22.90	428,500	9,773,050	22.808	1.319	1.313	1.319	1.301	1.319	7,441,283	1.3134	1.33%
2004-09-10	0	22.60	22.60	22.65	22.20	22.75	1,078,500	24,325,725	22.555	1.301	1.301	1.304	1.278	1.310	18,729,109	1.2988	0.00%
2004-09-09	0	22.60	22.65	22.70	22.50	23.00	400,000	9,083,675	22.709	1.301	1.304	1.307	1.296	1.324	6,946,355	1.3077	-1.74%
2004-09-08	0	23.00	23.00	23.10	22.95	23.30	361,564	8,343,722	23.077	1.324	1.324	1.330	1.322	1.342	6,278,880	1.3289	0.44%
2004-09-07	0	22.90	22.90	23.00	22.75	23.00	388,000	8,887,750	22.907	1.319	1.319	1.324	1.310	1.324	6,737,964	1.3191	1.10%
2004-09-06	0	22.65	22.65	22.70	22.45	22.70	428,000	9,673,950	22.603	1.304	1.304	1.307	1.293	1.307	7,432,600	1.3016	0.89%
2004-09-03	0	22.45	22.35	22.40	22.30	23.00	1,223,000	27,564,000	22.538	1.293	1.287	1.290	1.284	1.324	21,238,480	1.2978	-1.10%
2004-09-02	0	22.70	22.65	22.70	22.15	22.90	1,174,840	26,592,580	22.635	1.307	1.304	1.307	1.275	1.319	20,402,139	1.3034	2.71%
2004-09-01	0	22.10	22.10	22.15	21.20	22.15	2,353,500	51,633,894	21.939	1.273	1.273	1.275	1.221	1.275	40,870,616	1.2634	4.49%
2004-08-31	0	21.15	21.15	21.20	20.95	21.70	1,118,500	23,864,050	21.336	1.218	1.218	1.221	1.206	1.250	19,423,745	1.2286	0.95%
2004-08-30	0	20.95	20.90	20.95	20.40	21.00	962,000	20,042,950	20.835	1.206	1.204	1.206	1.175	1.209	16,705,984	1.1997	4.23%
2004-08-27	0	20.10	20.25	20.50	20.00	20.40	619,500	12,476,025	20.139	1.157	1.166	1.180	1.152	1.175	10,758,167	1.1597	-0.99%
2004-08-26	0	20.30	20.15	20.30	19.30	20.30	711,000	14,174,175	19.936	1.169	1.160	1.169	1.111	1.169	12,347,146	1.1480	5.73%
2004-08-25	0	19.20	19.25	19.30	19.00	19.40	759,000	14,636,825	19.284	1.106	1.108	1.111	1.094	1.117	13,180,708	1.1105	-0.52%
2004-08-24	0	19.30	19.25	19.30	19.20	19.90	176,000	3,421,425	19.440	1.111	1.108	1.111	1.106	1.146	3,056,396	1.1194	-2.03%
2004-08-23	0	19.70	19.65	19.80	19.50	20.00	307,900	6,087,651	19.772	1.134	1.132	1.140	1.123	1.152	5,346,957	1.1385	1.03%
2004-08-20	0	19.50	19.50	19.55	19.00	19.55	588,000	11,399,300	19.387	1.123	1.123	1.126	1.094	1.126	10,211,142	1.1164	3.17%
2004-08-19	0	18.90	19.00	19.05	18.30	19.30	936,500	17,668,250	18.866	1.088	1.094	1.097	1.054	1.111	16,263,153	1.0864	4.13%
2004-08-18	0	18.15	18.15	18.20	18.05	18.65	822,500	15,157,575	18.429	1.045	1.045	1.048	1.039	1.074	14,283,442	1.0612	-0.82%
2004-08-17	0	18.30	18.30	18.45	18.10	19.00	1,221,500	22,578,675	18.484	1.054	1.054	1.062	1.042	1.094	21,212,431	1.0644	-2.40%
2004-08-16	0	18.75	18.75	18.85	18.70	19.45	184,500	3,478,125	18.852	1.080	1.080	1.085	1.077	1.120	3,204,006	1.0856	-3.60%
2004-08-13	0	19.45	19.40	19.50	19.15	19.65	449,500	8,717,375	19.393	1.120	1.117	1.123	1.103	1.132	7,805,966	1.1168	-1.02%
2004-08-12	0	19.65	19.55	19.65	19.50	19.80	906,000	17,753,250	19.595	1.132	1.126	1.132	1.123	1.140	15,733,494	1.1284	0.77%
2004-08-11	0	19.50	19.45	19.50	19.40	20.60	721,000	14,302,050	19.836	1.123	1.120	1.123	1.117	1.186	12,520,805	1.1423	-4.18%
2004-08-10	0	20.35	20.35	20.45	20.30	21.10	1,593,000	32,637,350	20.488	1.172	1.172	1.178	1.169	1.215	27,663,858	1.1798	-4.46%
2004-08-09	0	21.30	21.25	21.40	21.25	21.50	65,500	1,402,700	21.415	1.227	1.224	1.232	1.224	1.238	1,137,466	1.2332	-1.39%
2004-08-06	0	21.60	21.60	21.65	21.00	21.70	530,569	11,308,805	21.314	1.244	1.244	1.247	1.209	1.250	9,213,801	1.2274	-0.46%
2004-08-05	0	21.70	21.50	21.70	21.00	21.75	817,000	17,438,375	21.344	1.250	1.238	1.250	1.209	1.252	14,187,930	1.2291	2.84%
2004-08-04	0	21.10	21.05	21.10	20.80	21.15	570,000	11,999,925	21.053	1.215	1.212	1.215	1.198	1.218	9,898,556	1.2123	0.24%
2004-08-03	0	21.05	21.00	21.05	20.90	21.75	480,600	10,156,080	21.132	1.212	1.209	1.212	1.204	1.252	8,346,045	1.2169	-3.22%
2004-08-02	0	21.75	21.70	21.75	21.60	22.40	257,000	5,588,675	21.746	1.252	1.250	1.252	1.244	1.290	4,463,033	1.2522	-2.47%
2004-07-30	0	22.30	22.20	22.30	22.10	22.60	66,600	1,489,465	22.364	1.284	1.278	1.284	1.273	1.301	1,156,568	1.2878	0.90%
2004-07-29	0	22.10	22.00	22.10	22.00	22.45	752,500	16,726,005	22.227	1.273	1.267	1.273	1.267	1.293	13,067,830	1.2799	-1.56%
2004-07-28	0	22.45	22.35	22.45	22.30	22.95	311,500	7,016,875	22.526	1.293	1.287	1.293	1.284	1.322	5,409,474	1.2971	-1.32%
2004-07-27	0	22.75	22.70	22.80	22.60	23.30	296,342	6,755,858	22.798	1.310	1.307	1.313	1.301	1.342	5,146,242	1.3128	-1.52%
2004-07-26	0	23.10	23.05	23.10	22.35	23.10	417,000	9,489,150	22.756	1.330	1.327	1.330	1.287	1.330	7,241,575	1.3104	0.87%
2004-07-23	0	22.90	22.90	22.95	22.60	23.00	160,500	3,656,725	22.783	1.319	1.319	1.322	1.301	1.324	2,787,225	1.3120	0.00%
2004-07-22	0	22.90	22.90	22.95	22.00	23.10	227,000	5,157,500	22.720	1.319	1.319	1.322	1.267	1.330	3,942,056	1.3083	0.44%
2004-07-21	0	22.80	22.60	22.80	22.30	22.85	589,720	13,240,788	22.453	1.313	1.301	1.313	1.284	1.316	10,241,011	1.2929	3.40%
2004-07-20	0	22.05	22.00	22.05	21.90	22.15	314,400	6,918,880	22.007	1.270	1.267	1.270	1.261	1.275	5,459,835	1.2672	-0.45%
2004-07-19	0	22.15	22.10	22.15	21.00	22.20	335,300	7,280,616	21.714	1.275	1.273	1.275	1.209	1.278	5,822,782	1.2504	5.48%
2004-07-16	0	21.00	21.00	21.10	20.90	21.40	314,230	6,654,519	21.177	1.209	1.209	1.215	1.204	1.232	5,456,883	1.2195	0.48%
2004-07-15	0	20.90	20.90	20.95	20.85	22.45	579,000	12,330,950	21.297	1.204	1.204	1.206	1.201	1.293	10,054,849	1.2264	-3.69%
2004-07-14	0	21.70	21.65	21.70	21.55	22.40	245,500	5,347,775	21.783	1.250	1.247	1.250	1.241	1.290	4,263,325	1.2544	-1.36%
2004-07-13	0	22.00	21.95	22.00	21.65	22.55	205,500	4,495,200	21.874	1.267	1.264	1.267	1.247	1.299	3,568,690	1.2596	-0.68%
2004-07-12	0	22.15	22.15	22.20	21.95	22.60	235,000	5,223,625	22.228	1.275	1.275	1.278	1.264	1.301	4,080,983	1.2800	-0.23%
2004-07-09	0	22.20	22.10	22.30	22.10	23.10	731,000	16,305,175	22.305	1.278	1.273	1.284	1.273	1.330	12,694,464	1.2844	-2.42%
2004-07-08	0	22.75	22.75	23.00	22.75	23.50	188,000	4,338,275	23.076	1.310	1.310	1.324	1.310	1.353	3,264,787	1.3288	-2.78%
2004-07-07	0	23.40	23.30	23.40	22.95	23.50	414,412	9,665,275	23.323	1.347	1.342	1.347	1.322	1.353	7,196,632	1.3430	0.00%
2004-07-06	0	23.40	23.30	23.40	22.80	23.50	480,000	11,130,425	23.188	1.347	1.342	1.347	1.313	1.353	8,335,626	1.3353	1.96%
2004-07-05	0	22.95	22.90	23.00	22.80	23.00	179,500	4,110,100	22.897	1.322	1.319	1.324	1.313	1.324	3,117,177	1.3185	1.10%
2004-07-02	0	22.70	22.70	22.80	22.10	23.40	542,500	12,293,050	22.660	1.307	1.307	1.313	1.273	1.347	9,420,994	1.3049	-1.52%
2004-06-30	0	23.05	22.90	23.10	22.80	23.50	561,000	12,962,225	23.106	1.327	1.319	1.330	1.313	1.353	9,742,263	1.3305	0.88%
2004-06-29	0	22.85	22.75	22.85	22.80	23.50	546,800	12,579,230	23.005	1.316	1.310	1.316	1.313	1.353	9,495,667	1.3247	-2.14%
2004-06-28	0	23.35	23.20	23.35	23.00	23.70	174,000	4,069,550	23.388	1.345	1.336	1.345	1.324	1.365	3,021,664	1.3468	-0.43%
2004-06-25	0	23.45	23.10	23.45	22.95	23.80	576,000	13,506,485	23.449	1.350	1.330	1.350	1.322	1.371	10,002,751	1.3503	1.96%
2004-06-24	0	23.00	23.00	23.30	22.80	23.65	1,218,000	28,269,750	23.210	1.324	1.324	1.342	1.313	1.362	21,151,651	1.3365	0.00%
2004-06-23	0	23.00	22.85	23.00	22.25	23.20	353,000	8,034,450	22.760	1.324	1.316	1.324	1.281	1.336	6,130,158	1.3106	0.00%
2004-06-21	0	23.00	22.70	23.00	22.10	23.00	388,500	8,843,195	22.762	1.324	1.307	1.324	1.273	1.324	6,746,647	1.3108	4.78%
2004-06-18	0	21.95	21.95	22.10	21.50	22.50	1,889,100	41,420,955	21.926	1.264	1.264	1.273	1.238	1.296	32,805,898	1.2626	-2.44%
2004-06-17	0	22.50	22.40	22.50	22.30	24.50	1,292,000	29,846,100	23.101	1.296	1.290	1.296	1.284	1.411	22,436,726	1.3302	-8.35%
2004-06-16	0	24.55	24.55	24.70	24.50	25.10	152,500	3,781,900	24.799	1.414	1.414	1.422	1.411	1.445	2,648,298	1.4280	-2.58%
2004-06-15	0	25.20	24.95	25.20	24.80	25.35	166,500	4,158,150	24.974	1.451	1.437	1.451	1.428	1.460	2,891,420	1.4381	-0.79%
2004-06-14	0	25.40	25.40	25.45	25.00	26.30	177,000	4,481,575	25.320	1.463	1.463	1.466	1.440	1.514	3,073,762	1.4580	-3.24%
2004-06-11	0	26.25	26.25	26.35	24.70	26.30	265,000	6,838,150	25.804	1.512	1.512	1.517	1.422	1.514	4,601,960	1.4859	4.58%
2004-06-10	0	25.10	25.00	25.20	24.50	25.50	398,000	9,911,300	24.903	1.445	1.440	1.451	1.411	1.468	6,911,623	1.4340	2.87%
2004-06-09	0	24.40	24.40	24.80	24.30	26.20	518,527	13,043,169	25.154	1.405	1.405	1.428	1.399	1.509	9,004,681	1.4485	-5.06%
2004-06-08	0	25.70	25.50	25.70	25.65	26.20	151,190	3,910,875	25.867	1.480	1.468	1.480	1.477	1.509	2,625,548	1.4895	-0.19%
2004-06-07	0	25.75	25.70	25.80	25.50	26.00	267,000	6,887,625	25.796	1.483	1.480	1.486	1.468	1.497	4,636,692	1.4855	3.00%
2004-06-04	0	25.00	25.00	25.10	24.20	25.15	387,000	9,625,707	24.873	1.440	1.440	1.445	1.394	1.448	6,720,598	1.4323	1.63%
2004-06-03	0	24.60	24.50	24.60	24.30	26.50	585,500	14,762,793	25.214	1.417	1.411	1.417	1.399	1.526	10,167,727	1.4519	-7.17%
2004-06-02	0	26.50	26.35	26.50	26.45	26.55	339,780	9,001,886	26.493	1.526	1.517	1.526	1.523	1.529	5,900,581	1.5256	-0.38%
2004-06-01	0	26.60	26.60	26.80	26.55	26.80	61,000	1,624,000	26.623	1.532	1.532	1.543	1.529	1.543	1,059,319	1.5331	-1.12%
2004-05-31	0	26.90	26.60	26.90	25.10	27.05	403,666	10,717,849	26.551	1.549	1.532	1.549	1.445	1.558	7,010,018	1.5289	-1.28%
2004-05-28	0	27.25	27.10	27.25	26.90	27.55	1,807,150	49,174,765	27.211	1.569	1.561	1.569	1.549	1.586	31,382,763	1.5669	2.44%
2004-05-27	0	26.60	26.60	26.70	25.90	26.95	1,018,500	27,024,825	26.534	1.532	1.532	1.537	1.491	1.552	17,687,156	1.5279	5.14%
2004-05-25	0	25.30	25.30	25.35	25.05	25.85	516,000	13,109,600	25.406	1.457	1.457	1.460	1.442	1.489	8,960,798	1.4630	0.80%
2004-05-24	0	25.10	25.10	25.20	24.85	25.25	387,000	9,707,833	25.085	1.445	1.445	1.451	1.431	1.454	6,720,598	1.4445	-0.59%
2004-05-21	0	25.25	25.10	25.30	24.90	25.30	101,000	2,537,525	25.124	1.454	1.445	1.457	1.434	1.457	1,753,955	1.4467	1.81%
2004-05-20	0	24.80	24.80	25.00	24.15	25.30	353,000	8,755,400	24.803	1.428	1.428	1.440	1.391	1.457	6,130,158	1.4283	2.69%
2004-05-19	0	24.15	24.15	24.25	23.40	24.30	383,000	9,189,825	23.994	1.391	1.391	1.396	1.347	1.399	6,651,135	1.3817	5.00%
2004-05-18	0	23.00	23.00	23.10	22.00	23.10	250,000	5,675,647	22.703	1.324	1.324	1.330	1.267	1.330	4,341,472	1.3073	5.75%
2004-05-17	0	21.75	21.75	22.05	21.60	23.00	946,480	20,997,379	22.185	1.252	1.252	1.270	1.244	1.324	16,436,465	1.2775	-7.84%
2004-05-14	0	23.60	23.45	25.00	23.40	24.40	775,500	18,343,175	23.653	1.359	1.350	1.440	1.347	1.405	13,467,246	1.3621	-4.07%
2004-05-13	0	24.60	24.40	24.60	24.00	24.75	314,500	7,678,100	24.414	1.417	1.405	1.417	1.382	1.425	5,461,572	1.4058	-1.80%
2004-05-12	0	25.05	25.00	25.15	24.10	25.30	570,800	14,200,497	24.878	1.442	1.440	1.448	1.388	1.457	9,912,448	1.4326	7.28%
2004-05-11	0	23.35	23.35	24.10	22.10	23.70	1,052,000	24,257,125	23.058	1.345	1.345	1.388	1.273	1.365	18,268,913	1.3278	2.86%
2004-05-10	0	22.70	22.50	22.70	22.20	23.70	534,500	12,278,925	22.973	1.307	1.296	1.307	1.278	1.365	9,282,067	1.3229	-6.00%
2004-05-07	0	24.15	23.90	24.15	23.70	24.90	238,000	5,739,300	24.115	1.391	1.376	1.391	1.365	1.434	4,133,081	1.3886	-3.59%
2004-05-06	0	25.05	25.00	25.20	24.95	25.40	643,076	16,167,125	25.140	1.442	1.440	1.451	1.437	1.463	11,167,585	1.4477	0.20%
2004-05-05	0	25.00	24.90	25.00	24.50	25.95	306,000	7,684,850	25.114	1.440	1.434	1.440	1.411	1.494	5,313,961	1.4462	-2.34%
2004-05-04	0	25.60	25.55	25.60	25.00	25.70	915,000	23,267,725	25.429	1.474	1.471	1.474	1.440	1.480	15,889,787	1.4643	2.40%
2004-05-03	0	25.00	24.80	25.10	23.20	25.20	371,500	8,988,350	24.195	1.440	1.428	1.445	1.336	1.451	6,451,427	1.3932	7.76%
2004-04-30	0	23.20	23.10	23.25	22.60	23.45	497,600	11,471,995	23.055	1.336	1.330	1.339	1.301	1.350	8,641,265	1.3276	0.87%
2004-04-29	0	23.00	22.95	23.00	22.50	23.50	1,776,000	40,893,950	23.026	1.324	1.322	1.324	1.296	1.353	30,841,816	1.3259	-8.73%
2004-04-28	0	25.20	25.00	25.20	24.30	25.20	774,000	19,299,625	24.935	1.451	1.440	1.451	1.399	1.451	13,441,197	1.4359	1.82%
2004-04-27	0	24.75	24.40	24.75	24.00	25.15	1,357,000	33,086,925	24.382	1.425	1.405	1.425	1.382	1.448	23,565,509	1.4040	-1.59%
2004-04-26	0	25.15	25.10	25.20	25.00	26.05	1,050,500	27,137,500	25.833	1.448	1.445	1.451	1.440	1.500	18,242,865	1.4876	-3.45%
2004-04-23	0	26.05	26.00	26.05	25.00	26.20	788,500	20,507,425	26.008	1.500	1.497	1.500	1.440	1.509	13,693,002	1.4977	4.20%
2004-04-22	0	25.00	24.95	25.00	24.70	25.50	227,500	5,692,850	25.024	1.440	1.437	1.440	1.422	1.468	3,950,739	1.4410	1.63%
2004-04-21	0	24.60	24.45	24.65	24.00	24.80	1,059,000	25,996,200	24.548	1.417	1.408	1.419	1.382	1.428	18,390,475	1.4136	-2.57%
2004-04-20	0	25.25	25.25	25.40	25.00	26.00	277,100	7,067,580	25.506	1.454	1.454	1.463	1.440	1.497	4,812,087	1.4687	-0.98%
2004-04-19	0	25.50	25.50	25.55	25.40	25.55	257,000	6,550,825	25.490	1.468	1.468	1.471	1.463	1.471	4,463,033	1.4678	0.00%
2004-04-16	0	25.50	25.40	25.50	24.85	25.75	207,500	5,239,675	25.251	1.468	1.463	1.468	1.431	1.483	3,603,422	1.4541	1.19%
2004-04-15	0	25.20	25.10	25.20	24.90	25.70	624,500	15,700,825	25.141	1.451	1.445	1.451	1.434	1.480	10,844,997	1.4477	-1.95%
2004-04-14	0	25.70	25.60	25.70	25.50	26.40	752,000	19,466,380	25.886	1.480	1.474	1.480	1.468	1.520	13,059,147	1.4906	-4.10%
2004-04-13	0	26.80	26.70	26.80	26.60	27.85	210,500	5,689,175	27.027	1.543	1.537	1.543	1.532	1.604	3,655,519	1.5563	-3.77%
2004-04-08	0	27.85	27.80	27.90	27.80	28.15	322,500	9,036,025	28.019	1.604	1.601	1.607	1.601	1.621	5,600,499	1.6134	-0.36%
2004-04-07	0	27.95	27.85	27.95	27.70	28.50	998,700	28,045,425	28.082	1.609	1.604	1.609	1.595	1.641	17,343,312	1.6171	-0.18%
2004-04-06	0	28.00	27.95	28.00	27.80	29.30	1,458,500	41,329,915	28.337	1.612	1.609	1.612	1.601	1.687	25,328,147	1.6318	-2.78%
2004-04-02	0	28.80	29.00	29.50	27.20	29.00	398,255	10,919,649	27.419	1.658	1.670	1.699	1.566	1.670	6,916,051	1.5789	6.08%
2004-04-01	0	27.15	27.00	27.20	26.70	27.20	414,500	11,205,075	27.033	1.563	1.555	1.566	1.537	1.566	7,198,160	1.5567	0.93%
2004-03-31	0	26.90	26.90	27.00	26.35	26.90	407,000	10,882,600	26.739	1.549	1.549	1.555	1.517	1.549	7,067,916	1.5397	1.70%
2004-03-30	0	26.45	26.40	26.45	26.20	26.95	770,000	20,361,175	26.443	1.523	1.520	1.523	1.509	1.552	13,371,733	1.5227	-0.38%
2004-03-29	0	26.55	26.50	26.60	26.20	27.50	167,600	4,475,300	26.702	1.529	1.526	1.532	1.509	1.584	2,910,523	1.5376	-1.12%
2004-03-26	0	26.85	26.50	26.90	25.55	26.90	1,419,500	36,667,234	25.831	1.546	1.526	1.549	1.471	1.549	24,650,877	1.4875	5.09%
2004-03-25	0	25.55	25.50	25.55	25.20	26.00	1,710,500	43,860,245	25.642	1.471	1.468	1.471	1.451	1.497	29,704,350	1.4766	-1.73%
2004-03-24	0	26.00	25.80	26.00	25.65	26.20	1,537,900	39,613,072	25.758	1.497	1.486	1.497	1.477	1.509	26,706,998	1.4832	1.96%
2004-03-23	0	25.50	25.00	25.50	24.25	25.55	1,203,000	30,187,900	25.094	1.468	1.440	1.468	1.396	1.471	20,891,162	1.4450	4.94%
2004-03-22	0	24.30	23.85	24.35	23.85	25.00	1,074,500	26,356,500	24.529	1.399	1.373	1.402	1.373	1.440	18,659,646	1.4125	-2.80%
2004-03-19	0	25.00	24.90	25.00	24.95	25.40	579,200	14,489,962	25.017	1.440	1.434	1.440	1.437	1.463	10,058,322	1.4406	-1.77%
2004-03-18	0	25.45	25.10	25.35	24.80	26.00	1,533,950	38,863,635	25.336	1.466	1.445	1.460	1.428	1.497	26,638,403	1.4589	-0.59%
2004-03-17	0	25.60	25.55	25.60	25.35	25.70	618,300	15,816,885	25.581	1.474	1.471	1.474	1.460	1.480	10,737,328	1.4731	0.99%
2004-03-16	0	25.35	25.30	25.40	25.30	25.80	424,200	10,779,000	25.410	1.460	1.457	1.463	1.457	1.486	7,366,609	1.4632	-2.31%
2004-03-15	0	25.95	25.75	26.00	25.45	26.00	549,000	14,170,800	25.812	1.494	1.483	1.497	1.466	1.497	9,533,872	1.4864	1.76%
2004-03-12	0	25.50	25.20	25.95	24.30	26.00	2,392,200	59,174,285	24.736	1.468	1.451	1.494	1.399	1.497	41,542,675	1.4244	1.19%
2004-03-11	0	25.20	25.20	25.25	24.75	26.00	1,197,500	30,049,525	25.094	1.451	1.451	1.454	1.425	1.497	20,795,650	1.4450	-2.40%
2004-03-10	0	26.30	26.10	26.30	25.80	27.20	1,449,000	38,142,035	26.323	1.487	1.475	1.487	1.458	1.538	25,632,449	1.4880	-3.66%
2004-03-09	0	27.30	27.20	27.25	27.25	27.85	792,000	21,665,100	27.355	1.543	1.538	1.540	1.540	1.574	14,010,283	1.5464	-1.97%
2004-03-08	0	27.85	27.80	27.85	27.45	28.00	1,548,000	43,176,375	27.892	1.574	1.572	1.574	1.552	1.583	27,383,734	1.5767	1.46%
2004-03-05	0	27.45	27.45	27.50	27.35	27.60	725,100	19,915,095	27.465	1.552	1.552	1.555	1.546	1.560	12,826,838	1.5526	0.18%
2004-03-04	0	27.40	27.35	27.40	27.35	29.40	983,700	27,560,900	28.018	1.549	1.546	1.549	1.546	1.662	17,401,408	1.5838	-5.84%
2004-03-03	0	29.10	29.00	29.75	27.85	29.90	1,585,600	46,029,555	29.030	1.645	1.639	1.682	1.574	1.690	28,048,869	1.6410	2.28%
2004-03-02	0	28.45	28.45	28.60	26.90	29.10	2,762,700	78,026,275	28.243	1.608	1.608	1.617	1.521	1.645	48,871,475	1.5966	6.55%
2004-03-01	0	26.70	26.70	26.75	25.85	26.80	853,325	22,570,345	26.450	1.509	1.509	1.512	1.461	1.515	15,095,107	1.4952	3.49%
2004-02-27	0	25.80	25.75	25.85	24.80	25.95	1,286,000	32,502,450	25.274	1.458	1.456	1.461	1.402	1.467	22,749,020	1.4287	4.03%
2004-02-26	0	24.80	24.80	24.85	24.45	25.20	659,900	16,363,115	24.796	1.402	1.402	1.405	1.382	1.425	11,673,467	1.4017	-1.20%
2004-02-25	0	25.10	24.75	25.20	24.00	25.10	1,311,500	31,849,900	24.285	1.419	1.399	1.425	1.357	1.419	23,200,108	1.3728	3.29%
2004-02-24	0	24.30	24.25	24.30	23.90	24.60	874,000	21,185,425	24.240	1.374	1.371	1.374	1.351	1.391	15,460,842	1.3703	0.00%
2004-02-23	0	24.30	24.25	24.35	24.10	25.00	553,000	13,446,775	24.316	1.374	1.371	1.377	1.362	1.413	9,782,432	1.3746	-2.41%
2004-02-20	0	24.90	24.75	25.00	23.95	25.00	995,500	24,579,839	24.691	1.408	1.399	1.413	1.354	1.413	17,610,147	1.3958	3.97%
2004-02-19	0	23.95	23.95	24.00	23.75	24.00	365,500	8,764,600	23.980	1.354	1.354	1.357	1.343	1.357	6,465,604	1.3556	0.84%
2004-02-18	0	23.75	23.75	23.80	23.75	24.50	245,500	5,909,725	24.072	1.343	1.343	1.345	1.343	1.385	4,342,834	1.3608	0.00%
2004-02-17	0	23.75	23.75	23.80	23.65	24.50	572,500	13,765,275	24.044	1.343	1.343	1.345	1.337	1.385	10,127,382	1.3592	-2.86%
2004-02-16	0	24.45	24.40	24.45	24.30	24.60	581,000	14,193,075	24.429	1.382	1.379	1.382	1.374	1.391	10,277,745	1.3810	0.82%
2004-02-13	0	24.25	24.25	24.30	24.10	24.50	767,900	18,553,874	24.162	1.371	1.371	1.374	1.362	1.385	13,583,960	1.3659	2.32%
2004-02-12	0	23.70	23.60	23.85	23.55	24.30	1,215,000	28,867,975	23.760	1.340	1.334	1.348	1.331	1.374	21,493,047	1.3431	-0.42%
2004-02-11	0	23.80	23.75	23.80	23.60	25.20	856,000	20,722,925	24.209	1.345	1.343	1.345	1.334	1.425	15,142,427	1.3685	-1.86%
2004-02-10	0	24.25	24.20	24.25	23.00	25.50	3,698,500	90,573,800	24.489	1.371	1.368	1.371	1.300	1.442	65,425,544	1.3844	5.90%
2004-02-09	0	22.90	22.90	22.95	22.30	22.95	663,500	15,074,150	22.719	1.295	1.295	1.297	1.261	1.297	11,737,150	1.2843	4.09%
2004-02-06	0	22.00	21.95	22.00	21.60	22.00	731,500	16,062,775	21.959	1.244	1.241	1.244	1.221	1.244	12,940,053	1.2413	2.33%
2004-02-05	0	21.50	21.50	21.55	21.30	21.55	348,000	7,454,325	21.420	1.215	1.215	1.218	1.204	1.218	6,156,033	1.2109	1.42%
2004-02-04	0	21.20	21.20	21.35	21.20	22.15	1,051,500	22,421,575	21.323	1.198	1.198	1.207	1.198	1.252	18,600,773	1.2054	-3.85%
2004-02-03	0	22.05	22.00	22.05	21.30	22.10	804,500	17,524,300	21.783	1.246	1.244	1.246	1.204	1.249	14,231,405	1.2314	3.28%
2004-02-02	0	21.35	21.35	21.50	20.60	21.50	235,500	4,966,900	21.091	1.207	1.207	1.215	1.165	1.215	4,165,936	1.1923	-1.16%
2004-01-30	0	21.60	21.60	21.70	21.60	22.50	256,000	5,583,325	21.810	1.221	1.221	1.227	1.221	1.272	4,528,576	1.2329	-1.14%
2004-01-29	0	21.85	21.80	21.85	21.50	22.40	229,000	4,989,475	21.788	1.235	1.232	1.235	1.215	1.266	4,050,953	1.2317	-2.67%
2004-01-28	0	22.45	22.35	22.40	22.25	22.55	1,203,500	26,997,150	22.432	1.269	1.263	1.266	1.258	1.275	21,289,615	1.2681	-0.22%
2004-01-27	0	22.50	22.45	22.50	22.35	22.80	1,221,000	27,462,900	22.492	1.272	1.269	1.272	1.263	1.289	21,599,186	1.2715	0.45%
2004-01-26	0	22.40	22.35	22.50	21.60	22.60	1,155,952	25,508,128	22.067	1.266	1.263	1.272	1.221	1.278	20,448,503	1.2474	2.99%
2004-01-21	0	21.75	21.70	21.75	21.65	21.90	524,500	11,394,800	21.725	1.230	1.227	1.230	1.224	1.238	9,278,274	1.2281	0.69%
2004-01-20	0	21.60	21.60	21.65	21.40	21.70	919,500	19,861,000	21.600	1.221	1.221	1.224	1.210	1.227	16,265,726	1.2210	0.93%
2004-01-19	0	21.40	21.35	21.40	21.25	21.50	568,000	12,124,075	21.345	1.210	1.207	1.210	1.201	1.215	10,047,779	1.2066	0.23%
2004-01-16	0	21.35	21.30	21.35	21.10	21.35	700,500	14,916,925	21.295	1.207	1.204	1.207	1.193	1.207	12,391,671	1.2038	1.18%
2004-01-15	0	21.10	21.15	21.20	20.65	21.30	1,009,600	21,195,125	20.994	1.193	1.196	1.198	1.167	1.204	17,859,573	1.1868	-0.71%
2004-01-14	0	21.25	21.25	21.30	21.15	21.45	815,000	17,349,800	21.288	1.201	1.201	1.204	1.196	1.213	14,417,147	1.2034	-0.47%
2004-01-13	0	21.35	21.30	21.35	21.25	21.95	1,360,000	29,118,525	21.411	1.207	1.204	1.207	1.201	1.241	24,058,061	1.2103	-0.47%
2004-01-12	0	21.45	21.40	21.45	21.30	21.50	683,000	14,602,100	21.379	1.213	1.210	1.213	1.204	1.215	12,082,100	1.2086	-0.23%
2004-01-09	0	21.50	21.50	21.60	21.20	21.85	2,131,500	45,876,375	21.523	1.215	1.215	1.221	1.198	1.235	37,705,704	1.2167	2.38%
2004-01-08	0	21.00	21.00	21.05	20.85	21.10	1,022,500	21,453,475	20.981	1.187	1.187	1.190	1.179	1.193	18,087,770	1.1861	0.48%
2004-01-07	0	20.90	20.80	20.90	20.45	21.00	2,243,000	46,605,345	20.778	1.181	1.176	1.181	1.156	1.187	39,678,111	1.1746	2.20%
2004-01-06	0	20.45	20.45	20.50	20.10	20.80	1,759,000	36,036,175	20.487	1.156	1.156	1.159	1.136	1.176	31,116,272	1.1581	-1.21%
2004-01-05	0	20.70	20.60	20.70	20.25	20.85	1,367,500	28,360,925	20.739	1.170	1.165	1.170	1.145	1.179	24,190,734	1.1724	0.98%
2004-01-02	0	20.50	20.50	20.55	20.35	20.80	1,045,500	21,431,375	20.499	1.159	1.159	1.162	1.150	1.176	18,494,635	1.1588	0.24%
2003-12-31	0	20.45	20.40	20.45	20.00	20.45	833,000	16,930,575	20.325	1.156	1.153	1.156	1.131	1.156	14,735,563	1.1490	2.25%
2003-12-30	0	20.00	19.90	20.00	19.90	20.30	1,341,106	27,023,015	20.150	1.131	1.125	1.131	1.125	1.148	23,723,831	1.1391	0.25%
2003-12-29	0	19.95	19.90	19.95	19.75	20.30	726,000	14,426,825	19.872	1.128	1.125	1.128	1.116	1.148	12,842,759	1.1233	-0.75%
2003-12-24	0	20.10	20.05	20.15	20.00	20.25	337,900	6,806,980	20.145	1.136	1.133	1.139	1.131	1.145	5,977,367	1.1388	0.25%
2003-12-23	0	20.05	20.00	20.05	19.85	20.30	1,458,000	29,214,565	20.037	1.133	1.131	1.133	1.122	1.148	25,791,657	1.1327	1.52%
2003-12-22	0	19.75	19.90	19.95	19.65	20.00	2,612,500	51,652,750	19.771	1.116	1.125	1.128	1.111	1.131	46,214,474	1.1177	-1.74%
2003-12-19	0	20.10	20.05	20.15	20.10	20.60	2,452,500	49,906,600	20.349	1.136	1.133	1.139	1.136	1.165	43,384,114	1.1503	-0.99%
2003-12-18	0	20.30	20.25	20.30	20.25	20.55	1,027,500	20,915,175	20.355	1.148	1.145	1.148	1.145	1.162	18,176,219	1.1507	-1.22%
2003-12-17	0	20.55	20.40	20.55	20.35	21.00	749,610	15,433,054	20.588	1.162	1.153	1.162	1.150	1.187	13,260,414	1.1638	0.00%
2003-12-16	0	20.55	20.40	20.65	20.30	21.10	1,457,150	29,976,068	20.572	1.162	1.153	1.167	1.148	1.193	25,776,621	1.1629	-2.14%
2003-12-15	0	21.00	20.90	21.00	20.95	21.45	1,311,000	27,771,175	21.183	1.187	1.181	1.187	1.184	1.213	23,191,263	1.1975	-0.94%
2003-12-12	0	21.20	21.15	21.20	20.90	21.35	1,107,500	23,550,025	21.264	1.198	1.196	1.198	1.181	1.207	19,591,399	1.2021	0.24%
2003-12-11	0	21.15	21.10	21.15	20.90	21.30	982,500	20,762,350	21.132	1.196	1.193	1.196	1.181	1.204	17,380,180	1.1946	-0.94%
2003-12-10	0	21.35	21.15	21.35	21.05	21.40	938,000	19,931,475	21.249	1.207	1.196	1.207	1.190	1.210	16,592,986	1.2012	-0.23%
2003-12-09	0	21.40	21.35	21.40	21.35	21.50	1,177,628	25,217,976	21.414	1.210	1.207	1.210	1.207	1.215	20,831,946	1.2105	0.23%
2003-12-08	0	21.35	21.20	21.30	21.10	21.40	1,126,000	23,983,500	21.300	1.207	1.198	1.204	1.193	1.210	19,918,660	1.2041	1.43%
2003-12-05	0	21.05	21.00	21.05	21.00	21.35	1,209,500	25,511,485	21.093	1.190	1.187	1.190	1.187	1.207	21,395,754	1.1924	0.72%
2003-12-04	0	20.90	21.05	21.10	20.85	21.90	2,551,500	53,656,850	21.030	1.181	1.190	1.193	1.179	1.238	45,135,399	1.1888	-4.78%
2003-12-03	0	21.95	21.95	22.00	21.90	22.85	959,500	21,384,179	22.287	1.241	1.241	1.244	1.238	1.292	16,973,316	1.2599	-2.44%
2003-12-02	0	22.50	22.45	22.50	22.40	23.30	709,000	16,089,400	22.693	1.272	1.269	1.272	1.266	1.317	12,542,033	1.2828	-0.88%
2003-12-01	0	22.70	22.60	22.75	21.60	22.80	772,000	17,286,050	22.391	1.283	1.278	1.286	1.221	1.289	13,656,488	1.2658	3.42%
2003-11-28	0	21.95	21.90	21.95	21.95	22.20	384,200	8,465,355	22.034	1.241	1.238	1.241	1.241	1.255	6,796,402	1.2456	-0.90%
2003-11-27	0	22.15	22.10	22.15	21.70	22.25	149,000	3,287,575	22.064	1.252	1.249	1.252	1.227	1.258	2,635,773	1.2473	1.14%
2003-11-26	0	21.90	21.75	22.05	21.75	22.15	400,000	8,811,550	22.029	1.238	1.230	1.246	1.230	1.252	7,075,900	1.2453	-0.90%
2003-11-25	0	22.10	22.05	22.10	21.50	22.10	708,000	15,528,475	21.933	1.249	1.246	1.249	1.215	1.249	12,524,344	1.2399	1.84%
2003-11-24	0	21.70	21.50	21.75	21.40	21.90	658,800	14,268,475	21.658	1.227	1.215	1.230	1.210	1.238	11,654,008	1.2243	0.93%
2003-11-21	0	21.50	21.45	21.50	21.40	21.60	1,142,500	24,542,750	21.482	1.215	1.213	1.215	1.210	1.221	20,210,540	1.2144	-1.15%
2003-11-20	0	21.75	21.75	21.90	21.70	22.05	337,300	7,371,925	21.856	1.230	1.230	1.238	1.227	1.246	5,966,753	1.2355	0.46%
2003-11-19	0	21.65	21.55	21.65	21.35	21.90	471,000	10,147,825	21.545	1.224	1.218	1.224	1.207	1.238	8,331,873	1.2180	0.46%
2003-11-18	0	21.55	21.40	21.55	21.25	21.90	836,600	17,999,610	21.515	1.218	1.210	1.218	1.201	1.238	14,799,246	1.2163	-2.05%
2003-11-17	0	22.00	21.90	22.00	21.30	22.00	574,500	12,578,150	21.894	1.244	1.238	1.244	1.204	1.244	10,162,762	1.2377	-1.12%
2003-11-14	0	22.25	22.25	22.35	22.00	22.35	594,500	13,217,525	22.233	1.258	1.258	1.263	1.244	1.263	10,516,557	1.2568	0.23%
2003-11-13	0	22.20	22.20	22.30	21.70	22.45	758,000	16,733,522	22.076	1.255	1.255	1.261	1.227	1.269	13,408,831	1.2479	0.23%
2003-11-12	0	22.15	22.10	22.15	20.95	22.15	2,076,500	44,878,900	21.613	1.252	1.249	1.252	1.184	1.252	36,732,768	1.2218	5.73%
2003-11-11	0	20.95	20.95	21.00	20.80	21.20	527,080	11,050,230	20.965	1.184	1.184	1.187	1.176	1.198	9,323,914	1.1851	-1.18%
2003-11-10	0	21.20	21.15	21.30	20.75	21.65	732,000	15,475,150	21.141	1.198	1.196	1.204	1.173	1.224	12,948,898	1.1951	-1.40%
2003-11-07	0	21.50	21.60	21.65	21.05	21.85	2,737,400	59,293,635	21.661	1.215	1.221	1.224	1.190	1.235	48,423,924	1.2245	2.87%
2003-11-06	0	20.90	20.90	20.95	20.05	21.10	2,385,045	49,650,184	20.817	1.181	1.181	1.184	1.133	1.193	42,190,852	1.1768	5.03%
2003-11-05	0	19.90	19.90	20.00	19.80	20.00	1,375,500	27,407,533	19.926	1.125	1.125	1.131	1.119	1.131	24,332,252	1.1264	0.25%
2003-11-04	0	19.85	19.80	19.85	19.55	20.30	1,765,000	35,177,125	19.930	1.122	1.119	1.122	1.105	1.148	31,222,410	1.1267	0.00%
2003-11-03	0	19.85	19.80	19.85	19.50	20.25	2,595,000	51,612,575	19.889	1.122	1.119	1.122	1.102	1.145	45,904,904	1.1243	-1.98%
2003-10-31	0	20.25	20.15	20.25	19.95	20.50	3,622,500	73,128,299	20.187	1.145	1.139	1.145	1.128	1.159	64,081,123	1.1412	1.25%
2003-10-30	0	20.00	19.95	20.00	19.80	20.90	3,122,500	62,795,325	20.111	1.131	1.128	1.131	1.119	1.181	55,236,247	1.1368	-3.15%
2003-10-29	0	20.65	20.60	20.65	20.60	21.90	2,169,000	46,073,338	21.242	1.167	1.165	1.167	1.165	1.238	38,369,070	1.2008	-3.73%
2003-10-28	0	21.45	21.40	21.45	21.00	22.10	1,619,000	34,983,500	21.608	1.213	1.210	1.213	1.187	1.249	28,639,707	1.2215	2.14%
2003-10-27	0	21.00	20.90	20.95	20.80	21.50	1,412,000	29,892,075	21.170	1.187	1.181	1.184	1.176	1.215	24,977,928	1.1967	0.72%
2003-10-24	0	20.85	20.80	20.85	20.50	22.80	2,726,000	57,121,075	20.954	1.179	1.176	1.179	1.159	1.289	48,222,261	1.1845	-6.92%
2003-10-23	0	22.40	22.30	22.40	22.35	23.60	1,240,000	28,418,450	22.918	1.266	1.261	1.266	1.263	1.334	21,935,291	1.2956	-5.88%
2003-10-22	0	23.80	23.75	23.80	23.15	24.20	1,955,000	45,909,475	23.483	1.345	1.343	1.345	1.309	1.368	34,583,463	1.3275	2.81%
2003-10-21	0	23.15	22.90	23.15	22.60	23.50	839,500	19,224,770	22.900	1.309	1.295	1.309	1.278	1.328	14,850,546	1.2945	1.98%
2003-10-20	0	22.70	22.60	22.70	21.20	22.70	789,500	17,272,748	21.878	1.283	1.278	1.283	1.198	1.283	13,966,058	1.2368	6.57%
2003-10-17	0	21.30	21.25	21.35	21.05	21.95	154,500	3,295,775	21.332	1.204	1.201	1.207	1.190	1.241	2,733,067	1.2059	-2.74%
2003-10-16	0	21.90	21.80	21.90	21.70	22.30	248,000	5,491,475	22.143	1.238	1.232	1.238	1.227	1.261	4,387,058	1.2517	1.15%
2003-10-15	0	21.65	21.65	21.75	21.30	21.75	565,500	12,241,398	21.647	1.224	1.224	1.230	1.204	1.230	10,003,554	1.2237	1.88%
2003-10-14	0	21.25	21.25	21.40	20.80	21.75	1,237,000	26,479,100	21.406	1.201	1.201	1.210	1.176	1.230	21,882,222	1.2101	2.41%
2003-10-13	0	20.75	20.75	20.80	20.50	20.95	1,146,000	23,821,700	20.787	1.173	1.173	1.176	1.159	1.184	20,272,455	1.1751	1.22%
2003-10-10	0	20.50	20.60	20.65	20.40	20.90	693,500	14,321,975	20.652	1.159	1.165	1.167	1.153	1.181	12,267,842	1.1674	0.49%
2003-10-09	0	20.40	20.35	20.40	20.25	20.60	830,500	16,982,125	20.448	1.153	1.150	1.153	1.145	1.165	14,691,338	1.1559	-1.21%
2003-10-08	0	20.65	20.65	20.70	20.20	20.90	833,000	17,191,425	20.638	1.167	1.167	1.170	1.142	1.181	14,735,563	1.1667	0.73%
2003-10-07	0	20.50	20.45	20.50	20.00	20.95	862,000	17,582,175	20.397	1.159	1.156	1.159	1.131	1.184	15,248,565	1.1530	-1.44%
2003-10-06	0	20.80	20.60	21.10	20.60	21.35	767,500	16,090,282	20.965	1.176	1.165	1.193	1.165	1.207	13,576,884	1.1851	0.00%
2003-10-03	0	20.80	20.80	20.85	20.00	21.10	1,520,000	31,574,650	20.773	1.176	1.176	1.179	1.131	1.193	26,888,421	1.1743	4.79%
2003-10-02	0	19.85	19.80	19.90	19.25	19.90	1,309,125	25,882,630	19.771	1.122	1.119	1.125	1.088	1.125	23,158,095	1.1176	3.39%
2003-09-30	0	19.20	19.70	-	18.90	19.70	1,530,000	29,317,375	19.162	1.085	1.114	-	1.068	1.114	27,065,319	1.0832	-0.52%
2003-09-29	0	19.30	19.20	19.30	19.10	19.90	620,300	11,949,405	19.264	1.091	1.085	1.091	1.080	1.125	10,972,952	1.0890	-3.26%
2003-09-26	0	19.95	19.90	20.00	19.70	20.05	501,000	9,975,365	19.911	1.128	1.125	1.131	1.114	1.133	8,862,565	1.1256	0.25%
2003-09-25	0	19.90	19.90	20.00	19.60	20.15	666,500	13,262,282	19.898	1.125	1.125	1.131	1.108	1.139	11,790,219	1.1249	2.84%
2003-09-24	0	19.35	19.35	19.45	19.00	19.60	796,500	15,403,200	19.339	1.094	1.094	1.100	1.074	1.108	14,089,887	1.0932	2.38%
2003-09-23	0	18.90	18.90	19.00	18.50	19.30	960,500	18,077,700	18.821	1.068	1.068	1.074	1.046	1.091	16,991,006	1.0640	-3.08%
2003-09-22	0	19.50	19.40	19.50	19.40	20.60	354,000	6,987,175	19.738	1.102	1.097	1.102	1.097	1.165	6,262,172	1.1158	-5.34%
2003-09-19	0	20.60	20.45	20.60	20.60	21.70	540,500	11,559,950	21.388	1.165	1.156	1.165	1.165	1.227	9,561,310	1.2090	-5.50%
2003-09-18	0	21.80	21.75	21.80	21.60	21.95	521,800	11,333,145	21.719	1.232	1.230	1.232	1.221	1.241	9,230,512	1.2278	0.46%
2003-09-17	0	21.70	21.70	22.20	21.65	21.70	2,306,500	49,950,725	21.657	1.227	1.227	1.255	1.224	1.227	40,801,410	1.2242	-0.23%
2003-09-16	0	21.75	21.75	21.85	21.60	21.90	159,500	3,465,000	21.724	1.230	1.230	1.235	1.221	1.238	2,821,515	1.2281	-0.46%
2003-09-15	0	21.85	21.80	21.85	21.70	21.85	335,500	7,301,075	21.762	1.235	1.232	1.235	1.227	1.235	5,934,911	1.2302	0.69%
2003-09-11	0	21.70	21.80	22.00	21.40	22.00	347,000	7,485,775	21.573	1.227	1.232	1.244	1.210	1.244	6,138,344	1.2195	-0.46%
2003-09-10	0	21.80	21.70	21.80	21.70	22.05	1,070,000	23,237,200	21.717	1.232	1.227	1.232	1.227	1.246	18,928,033	1.2277	-1.80%
2003-09-09	0	22.20	22.20	-	21.65	22.20	548,132	11,950,363	21.802	1.255	1.255	-	1.224	1.255	9,696,319	1.2325	1.83%
2003-09-08	0	21.80	21.60	21.85	21.50	21.85	585,500	12,714,475	21.716	1.232	1.221	1.235	1.215	1.235	10,357,349	1.2276	-0.23%
2003-09-05	0	21.85	21.80	21.90	21.80	22.30	250,300	5,494,140	21.950	1.235	1.232	1.238	1.232	1.261	4,427,745	1.2408	-0.68%
2003-09-04	0	22.00	22.00	22.10	22.00	22.50	236,500	5,225,200	22.094	1.244	1.244	1.249	1.244	1.272	4,183,626	1.2490	-2.22%
2003-09-03	0	22.50	22.40	22.55	22.00	22.70	737,000	16,506,575	22.397	1.272	1.266	1.275	1.244	1.283	13,037,346	1.2661	1.35%
2003-09-02	0	22.20	22.10	22.25	21.80	22.30	551,000	12,174,899	22.096	1.255	1.249	1.258	1.232	1.261	9,747,053	1.2491	1.37%
2003-09-01	0	21.90	21.90	21.95	21.50	22.20	474,000	10,367,425	21.872	1.238	1.238	1.241	1.215	1.255	8,384,942	1.2364	1.86%
2003-08-29	0	21.50	21.30	21.60	21.10	21.80	565,500	12,194,450	21.564	1.215	1.204	1.221	1.193	1.232	10,003,554	1.2190	0.94%
2003-08-28	0	21.30	21.20	21.35	20.45	21.40	919,967	19,188,065	20.857	1.204	1.198	1.207	1.156	1.210	16,273,987	1.1791	2.40%
2003-08-27	0	20.80	20.95	21.00	20.00	20.95	254,200	5,219,445	20.533	1.176	1.184	1.187	1.131	1.184	4,496,735	1.1607	3.74%
2003-08-26	0	20.05	20.05	20.15	19.90	20.30	894,500	17,948,950	20.066	1.133	1.133	1.139	1.125	1.148	15,823,482	1.1343	0.00%
2003-08-25	0	20.05	20.30	20.35	20.00	22.45	1,343,000	27,763,475	20.673	1.133	1.148	1.150	1.131	1.269	23,757,335	1.1686	-11.67%
2003-08-22	0	22.70	22.35	22.75	20.30	22.75	972,000	20,256,010	20.840	1.283	1.263	1.286	1.148	1.286	17,194,438	1.1781	8.61%
2003-08-21	0	20.90	20.80	20.90	19.15	20.90	1,548,000	31,011,700	20.033	1.181	1.176	1.181	1.083	1.181	27,383,734	1.1325	8.29%
2003-08-20	0	19.30	19.20	19.30	18.50	19.40	1,686,000	32,142,669	19.064	1.091	1.085	1.091	1.046	1.097	29,824,920	1.0777	-1.78%
2003-08-19	0	19.65	19.65	19.70	19.40	19.95	2,001,000	39,165,170	19.573	1.111	1.111	1.114	1.097	1.128	35,397,192	1.1064	2.34%
2003-08-18	0	19.20	19.05	19.20	18.70	19.20	591,000	11,259,075	19.051	1.085	1.077	1.085	1.057	1.085	10,454,643	1.0769	2.40%
2003-08-15	0	18.75	18.80	18.85	18.45	19.30	1,447,500	27,141,150	18.750	1.060	1.063	1.066	1.043	1.091	25,605,914	1.0600	-2.85%
2003-08-14	0	19.30	19.25	19.30	18.75	19.35	767,000	14,587,500	19.019	1.091	1.088	1.091	1.060	1.094	13,568,039	1.0751	3.21%
2003-08-13	0	18.70	18.70	18.75	18.55	18.95	1,463,800	27,303,570	18.653	1.057	1.057	1.060	1.049	1.071	25,894,257	1.0544	0.81%
2003-08-12	0	18.55	18.55	18.60	18.55	19.00	655,500	12,283,075	18.738	1.049	1.049	1.051	1.049	1.074	11,595,632	1.0593	0.54%
2003-08-11	0	18.45	18.45	18.60	18.00	19.15	876,300	16,271,563	18.568	1.043	1.043	1.051	1.018	1.083	15,501,529	1.0497	-3.40%
2003-08-08	0	19.10	19.15	19.20	19.00	19.75	254,000	4,869,425	19.171	1.080	1.083	1.085	1.074	1.116	4,493,197	1.0837	-1.29%
2003-08-07	0	19.35	19.25	19.35	19.35	19.80	131,700	2,563,697	19.466	1.094	1.088	1.094	1.094	1.119	2,329,740	1.1004	-1.53%
2003-08-06	0	19.65	19.80	19.85	19.30	20.00	1,210,500	23,829,806	19.686	1.111	1.119	1.122	1.091	1.131	21,413,443	1.1128	-1.75%
2003-08-05	0	20.00	19.90	20.00	19.20	20.50	2,116,500	41,897,989	19.796	1.131	1.125	1.131	1.085	1.159	37,440,358	1.1191	4.17%
2003-08-04	0	19.20	19.20	19.25	18.80	19.20	770,500	14,763,718	19.161	1.085	1.085	1.088	1.063	1.085	13,629,953	1.0832	0.52%
2003-08-01	0	19.10	19.25	19.30	19.10	19.45	1,335,500	25,790,970	19.312	1.080	1.088	1.091	1.080	1.100	23,624,662	1.0917	-1.29%
2003-07-31	0	19.35	19.30	19.35	19.10	19.55	992,000	19,145,215	19.300	1.094	1.091	1.094	1.080	1.105	17,548,233	1.0910	-0.51%
2003-07-30	0	19.45	19.15	19.50	18.30	19.80	1,867,900	35,643,374	19.082	1.100	1.083	1.102	1.034	1.119	33,042,686	1.0787	5.99%
2003-07-29	0	18.35	18.40	18.45	18.15	18.45	339,500	6,222,075	18.327	1.037	1.040	1.043	1.026	1.043	6,005,670	1.0360	0.82%
2003-07-28	0	18.20	18.20	18.25	17.70	18.40	1,021,000	18,496,892	18.116	1.029	1.029	1.032	1.001	1.040	18,061,236	1.0241	3.41%
2003-07-25	0	17.60	17.55	17.65	17.25	17.65	987,000	17,264,956	17.492	0.995	0.992	0.998	0.975	0.998	17,459,784	0.9888	-0.28%
2003-07-24	0	17.65	17.65	17.70	17.25	17.65	760,500	13,302,100	17.491	0.998	0.998	1.001	0.975	0.998	13,453,056	0.9888	0.28%
2003-07-23	0	17.60	17.55	17.60	17.40	17.80	448,000	7,870,400	17.568	0.995	0.992	0.995	0.984	1.006	7,925,008	0.9931	0.57%
2003-07-22	0	17.50	17.50	17.65	17.35	17.85	382,500	6,720,925	17.571	0.989	0.989	0.998	0.981	1.009	6,766,330	0.9933	-1.69%
2003-07-21	0	17.80	17.75	17.80	17.75	18.10	263,000	4,695,250	17.853	1.006	1.003	1.006	1.003	1.023	4,652,404	1.0092	0.00%
2003-07-18	0	17.80	17.75	17.80	17.35	17.90	746,000	13,113,500	17.578	1.006	1.003	1.006	0.981	1.012	13,196,554	0.9937	0.00%
2003-07-17	0	17.80	17.80	18.05	17.75	18.90	953,000	17,480,825	18.343	1.006	1.006	1.020	1.003	1.068	16,858,333	1.0369	-4.81%
2003-07-16	0	18.70	18.70	18.75	18.65	19.00	1,716,000	32,287,605	18.816	1.057	1.057	1.060	1.054	1.074	30,355,613	1.0636	-1.06%
2003-07-15	0	18.90	18.80	18.95	18.30	19.10	2,319,000	43,184,065	18.622	1.068	1.063	1.071	1.034	1.080	41,022,532	1.0527	3.85%
2003-07-14	0	18.20	18.20	18.30	17.65	18.30	435,000	7,852,125	18.051	1.029	1.029	1.034	0.998	1.034	7,695,042	1.0204	3.41%
2003-07-11	0	17.60	17.55	17.60	17.20	17.60	283,500	4,925,925	17.375	0.995	0.992	0.995	0.972	0.995	5,015,044	0.9822	1.15%
2003-07-10	0	17.40	17.40	17.50	17.20	17.65	403,000	7,042,516	17.475	0.984	0.984	0.989	0.972	0.998	7,128,970	0.9879	0.58%
2003-07-09	0	17.30	17.50	17.60	17.05	17.50	1,145,500	19,722,267	17.217	0.978	0.989	0.995	0.964	0.989	20,263,610	0.9733	1.47%
2003-07-08	0	17.05	17.10	17.15	16.70	18.00	2,594,500	44,250,775	17.056	0.964	0.967	0.969	0.944	1.018	45,896,059	0.9642	-3.67%
2003-07-07	0	17.70	17.70	17.95	17.70	18.00	438,000	7,836,396	17.891	1.001	1.001	1.015	1.001	1.018	7,748,111	1.0114	-1.39%
2003-07-04	0	17.95	17.95	18.00	17.90	18.00	961,500	17,249,675	17.940	1.015	1.015	1.018	1.012	1.018	17,008,696	1.0142	-0.28%
2003-07-03	0	18.00	17.85	18.00	17.75	18.00	1,519,000	27,181,067	17.894	1.018	1.009	1.018	1.003	1.018	26,870,732	1.0115	1.41%
2003-07-02	0	17.75	17.75	17.80	17.50	17.90	413,000	7,327,625	17.742	1.003	1.003	1.006	0.989	1.012	7,305,867	1.0030	1.14%
2003-06-30	0	17.55	17.45	17.55	17.30	18.00	303,500	5,347,275	17.619	0.992	0.986	0.992	0.978	1.018	5,368,839	0.9960	-2.23%
2003-06-27	0	17.95	17.95	18.00	17.10	18.00	1,167,000	20,533,565	17.595	1.015	1.015	1.018	0.967	1.018	20,643,939	0.9947	5.59%
2003-06-26	0	17.00	17.00	17.05	16.80	17.10	533,000	9,069,225	17.015	0.961	0.961	0.964	0.950	0.967	9,428,637	0.9619	0.59%
2003-06-25	0	16.90	16.90	16.95	16.70	16.95	210,000	3,532,425	16.821	0.955	0.955	0.958	0.944	0.958	3,714,848	0.9509	1.20%
2003-06-24	0	16.70	16.70	16.75	16.65	16.90	1,433,000	23,967,125	16.725	0.944	0.944	0.947	0.941	0.955	25,349,413	0.9455	-2.91%
2003-06-23	0	17.20	17.20	17.25	17.20	17.45	419,500	7,270,434	17.331	0.972	0.972	0.975	0.972	0.986	7,420,851	0.9797	-0.86%
2003-06-20	0	17.35	17.35	17.40	17.30	17.50	144,500	2,511,250	17.379	0.981	0.981	0.984	0.978	0.989	2,556,169	0.9824	-0.57%
2003-06-19	0	17.45	17.40	17.50	17.30	17.65	1,161,900	20,307,445	17.478	0.986	0.984	0.989	0.978	0.998	20,553,722	0.9880	0.87%
2003-06-18	0	17.30	17.25	17.30	17.25	17.60	1,701,500	29,543,210	17.363	0.978	0.975	0.978	0.975	0.995	30,099,111	0.9815	-0.86%
2003-06-17	0	17.45	17.45	17.50	16.60	17.75	3,176,500	54,971,175	17.306	0.986	0.986	0.989	0.938	1.003	56,191,494	0.9783	5.44%
2003-06-16	0	16.55	16.50	16.60	15.95	16.70	2,386,500	39,004,443	16.344	0.936	0.933	0.938	0.902	0.944	42,216,591	0.9239	4.09%
2003-06-13	0	15.90	15.90	15.95	15.70	15.95	2,030,500	32,132,825	15.825	0.899	0.899	0.902	0.888	0.902	35,919,039	0.8946	0.95%
2003-06-12	0	15.75	15.70	15.75	15.65	15.95	560,012	8,826,313	15.761	0.890	0.888	0.890	0.885	0.902	9,906,473	0.8910	-0.94%
2003-06-11	0	15.90	15.85	15.90	15.70	15.95	911,500	14,455,230	15.859	0.899	0.896	0.899	0.888	0.902	16,124,208	0.8965	0.63%
2003-06-10	0	15.80	15.85	15.90	15.75	16.40	891,500	14,161,275	15.885	0.893	0.896	0.899	0.890	0.927	15,770,413	0.8980	-3.66%
2003-06-09	0	16.40	16.35	16.40	16.30	16.60	796,800	13,093,125	16.432	0.927	0.924	0.927	0.921	0.938	14,095,194	0.9289	0.31%
2003-06-06	0	16.35	16.35	16.40	16.20	16.40	889,500	14,536,500	16.342	0.924	0.924	0.927	0.916	0.927	15,735,033	0.9238	0.93%
2003-06-05	0	16.20	16.15	16.20	16.00	16.55	1,658,000	27,071,413	16.328	0.916	0.913	0.916	0.904	0.936	29,329,607	0.9230	1.57%
2003-06-03	0	15.95	16.00	16.05	15.80	16.20	945,500	15,106,075	15.977	0.902	0.904	0.907	0.893	0.916	16,725,659	0.9032	-1.54%
2003-06-02	0	16.20	16.20	16.25	15.80	16.25	1,709,200	27,470,450	16.072	0.916	0.916	0.919	0.893	0.919	30,235,322	0.9086	3.18%
2003-05-30	0	15.70	15.75	15.80	15.60	15.75	544,000	8,528,725	15.678	0.888	0.890	0.893	0.882	0.890	9,623,224	0.8863	0.64%
2003-05-29	0	15.60	15.60	15.65	15.60	15.75	676,500	10,572,425	15.628	0.882	0.882	0.885	0.882	0.890	11,967,116	0.8835	-0.64%
2003-05-28	0	15.70	15.70	15.75	15.65	15.95	750,000	11,802,528	15.737	0.888	0.888	0.890	0.885	0.902	13,267,313	0.8896	-0.95%
2003-05-27	0	15.85	15.80	15.85	15.70	15.90	974,500	15,400,025	15.803	0.896	0.893	0.896	0.888	0.899	17,238,662	0.8933	0.00%
2003-05-26	0	15.85	15.80	15.85	15.60	15.95	2,186,000	34,483,098	15.775	0.896	0.893	0.896	0.882	0.902	38,669,795	0.8917	1.60%
2003-05-23	0	15.60	15.60	15.70	15.30	15.75	1,356,500	21,184,710	15.617	0.882	0.882	0.888	0.865	0.890	23,996,147	0.8828	-0.95%
2003-05-22	0	15.75	15.70	15.75	15.60	16.00	2,430,000	38,201,000	15.721	0.890	0.888	0.890	0.882	0.904	42,986,095	0.8887	1.29%
2003-05-21	0	15.55	15.55	15.60	15.00	15.60	2,974,500	45,657,585	15.350	0.879	0.879	0.882	0.848	0.882	52,618,164	0.8677	4.01%
2003-05-20	0	14.95	14.95	15.00	14.80	15.00	577,600	8,610,080	14.907	0.845	0.845	0.848	0.837	0.848	10,217,600	0.8427	0.67%
2003-05-19	0	14.85	14.90	15.00	14.80	15.05	377,500	5,621,675	14.892	0.839	0.842	0.848	0.837	0.851	6,677,881	0.8418	-0.34%
2003-05-16	0	14.90	14.95	15.00	14.85	15.05	617,500	9,223,375	14.937	0.842	0.845	0.848	0.839	0.851	10,923,421	0.8444	0.00%
2003-05-15	0	14.90	14.90	14.95	14.85	14.90	297,500	4,426,000	14.877	0.842	0.842	0.845	0.839	0.842	5,262,701	0.8410	-0.33%
2003-05-14	0	14.95	14.90	14.95	14.85	15.10	1,104,500	16,517,400	14.955	0.845	0.842	0.845	0.839	0.854	19,538,330	0.8454	0.00%
2003-05-13	0	14.95	14.90	14.95	14.80	15.15	1,429,000	21,291,200	14.899	0.845	0.842	0.845	0.837	0.856	25,278,654	0.8423	-0.99%
2003-05-12	0	15.10	15.15	15.20	15.00	15.20	627,500	9,433,175	15.033	0.854	0.856	0.859	0.848	0.859	11,100,319	0.8498	2.37%
2003-05-09	0	14.75	14.85	14.90	14.60	15.15	1,144,500	16,941,750	14.803	0.834	0.839	0.842	0.825	0.856	20,245,920	0.8368	-0.67%
2003-05-07	0	14.85	14.85	15.00	14.80	15.35	809,500	12,181,350	15.048	0.839	0.839	0.848	0.837	0.868	14,319,853	0.8507	-2.94%
2003-05-06	0	15.30	15.35	15.40	15.30	15.50	1,163,400	17,978,300	15.453	0.865	0.868	0.871	0.865	0.876	20,580,256	0.8736	-1.61%
2003-05-05	0	15.55	15.50	15.55	15.25	15.60	1,149,214	17,788,399	15.479	0.879	0.876	0.879	0.862	0.882	20,329,309	0.8750	2.64%
2003-05-02	0	15.15	15.10	15.20	15.05	15.40	805,500	12,242,225	15.198	0.856	0.854	0.859	0.851	0.871	14,249,094	0.8592	-1.94%
2003-04-30	0	15.45	15.45	15.50	15.15	15.45	1,631,400	25,144,055	15.413	0.873	0.873	0.876	0.856	0.873	28,859,060	0.8713	3.00%
2003-04-29	0	15.00	14.95	15.00	14.95	15.25	1,360,600	20,516,880	15.079	0.848	0.845	0.848	0.845	0.862	24,068,675	0.8524	1.69%
2003-04-28	0	14.75	14.75	14.80	14.30	14.85	1,176,117	17,127,658	14.563	0.834	0.834	0.837	0.808	0.839	20,805,217	0.8232	4.24%
2003-04-25	0	14.15	14.10	14.30	13.90	14.35	1,966,280	27,942,114	14.211	0.800	0.797	0.808	0.786	0.811	34,783,003	0.8033	-2.41%
2003-04-24	0	14.50	14.45	14.50	14.30	15.15	1,543,500	22,566,632	14.620	0.820	0.817	0.820	0.808	0.856	27,304,131	0.8265	-4.29%
2003-04-23	0	15.15	15.15	15.20	14.95	15.20	1,034,500	15,583,025	15.063	0.856	0.856	0.859	0.845	0.859	18,300,047	0.8515	0.33%
2003-04-22	0	15.10	15.20	15.25	15.05	15.45	208,000	3,147,100	15.130	0.854	0.859	0.862	0.851	0.873	3,679,468	0.8553	-0.33%
2003-04-17	0	15.15	15.15	15.20	15.15	15.15	142,500	2,159,399	15.154	0.856	0.856	0.859	0.856	0.856	2,520,790	0.8566	0.00%
2003-04-16	0	15.15	15.15	15.20	15.05	15.20	391,000	5,871,631	15.017	0.856	0.856	0.859	0.851	0.859	6,916,693	0.8489	1.00%
2003-04-15	0	15.00	14.95	15.05	14.65	15.05	231,000	3,451,300	14.941	0.848	0.845	0.851	0.828	0.851	4,086,332	0.8446	1.35%
2003-04-14	0	14.80	14.85	14.90	14.80	15.10	160,900	2,402,220	14.930	0.837	0.839	0.842	0.837	0.854	2,846,281	0.8440	-0.67%
2003-04-11	0	14.90	15.05	15.20	14.70	15.20	1,103,500	16,538,655	14.987	0.842	0.851	0.859	0.831	0.859	19,520,640	0.8472	-1.97%
2003-04-10	0	15.20	15.45	15.50	15.20	15.45	340,800	5,212,611	15.295	0.859	0.873	0.876	0.859	0.873	6,028,667	0.8646	-1.94%
2003-04-09	0	15.50	15.55	15.60	15.20	15.55	239,500	3,690,200	15.408	0.876	0.879	0.882	0.859	0.879	4,236,695	0.8710	-1.27%
2003-04-08	0	15.70	15.60	15.65	15.30	15.75	224,500	3,477,275	15.489	0.888	0.882	0.885	0.865	0.890	3,971,349	0.8756	0.96%
2003-04-07	0	15.55	15.70	15.75	15.30	15.70	203,720	3,178,463	15.602	0.879	0.888	0.890	0.865	0.888	3,603,756	0.8820	2.30%
2003-04-04	0	15.20	15.20	15.60	15.10	15.70	1,104,600	17,071,295	15.455	0.859	0.859	0.882	0.854	0.888	19,540,099	0.8737	1.33%
2003-04-03	0	15.00	14.95	15.00	14.95	15.10	509,000	7,635,950	15.002	0.848	0.845	0.848	0.845	0.854	9,004,083	0.8481	-1.32%
2003-04-02	0	15.20	15.15	15.25	15.00	15.20	365,500	5,527,650	15.124	0.859	0.856	0.862	0.848	0.859	6,465,604	0.8549	-0.33%
2003-04-01	0	15.25	15.25	15.30	14.60	15.35	807,500	12,095,200	14.979	0.862	0.862	0.865	0.825	0.868	14,284,474	0.8467	0.00%
2003-03-31	0	15.25	15.20	15.30	15.20	15.65	706,500	10,890,258	15.414	0.862	0.859	0.865	0.859	0.885	12,497,809	0.8714	-3.48%
2003-03-28	0	15.80	15.65	15.80	15.50	15.80	201,500	3,145,675	15.611	0.893	0.885	0.893	0.876	0.893	3,564,485	0.8825	1.61%
2003-03-27	0	15.55	15.60	15.65	15.35	15.65	391,000	6,066,025	15.514	0.879	0.882	0.885	0.868	0.885	6,916,693	0.8770	-0.32%
2003-03-26	0	15.60	15.60	15.65	15.55	15.75	9,500	148,300	15.611	0.882	0.882	0.885	0.879	0.890	168,053	0.8825	-0.32%
2003-03-25	0	15.65	15.75	15.85	15.65	15.80	112,000	1,757,800	15.695	0.885	0.890	0.896	0.885	0.893	1,981,252	0.8872	-1.88%
2003-03-24	0	15.95	15.90	16.00	15.70	16.05	909,000	14,446,675	15.893	0.902	0.899	0.904	0.888	0.907	16,079,984	0.8984	1.59%
2003-03-21	0	15.70	15.60	15.70	15.50	15.70	339,500	5,284,550	15.566	0.888	0.882	0.888	0.876	0.888	6,005,670	0.8799	1.29%
2003-03-20	0	15.50	15.50	15.55	15.50	15.70	107,000	1,665,025	15.561	0.876	0.876	0.879	0.876	0.888	1,892,803	0.8797	-1.27%
2003-03-19	0	15.70	15.60	15.70	15.40	15.70	647,300	10,039,600	15.510	0.888	0.882	0.888	0.871	0.888	11,450,576	0.8768	1.29%
2003-03-18	0	15.50	15.50	15.55	15.45	15.85	199,500	3,105,550	15.567	0.876	0.876	0.879	0.873	0.896	3,529,105	0.8800	0.00%
2003-03-17	0	15.50	15.45	15.50	15.30	15.55	419,000	6,480,650	15.467	0.876	0.873	0.876	0.865	0.879	7,412,006	0.8743	0.00%
2003-03-14	0	15.50	15.50	15.55	15.45	15.80	322,000	5,028,550	15.617	0.876	0.876	0.879	0.873	0.893	5,696,100	0.8828	-0.32%
2003-03-13	0	15.55	15.55	15.60	15.40	15.85	1,019,500	15,922,928	15.618	0.879	0.879	0.882	0.871	0.896	18,034,701	0.8829	-0.32%
2003-03-12	0	15.60	15.45	15.60	15.00	15.60	1,022,000	15,701,275	15.363	0.882	0.873	0.882	0.848	0.882	18,078,925	0.8685	4.00%
2003-03-11	0	15.00	14.95	15.05	13.70	15.10	962,100	13,979,440	14.530	0.848	0.845	0.851	0.774	0.854	17,019,309	0.8214	5.26%
2003-03-10	0	14.25	14.20	14.25	14.20	14.80	991,000	14,437,744	14.569	0.806	0.803	0.806	0.803	0.837	17,530,543	0.8236	-3.06%
2003-03-07	0	14.70	14.65	14.70	14.65	14.90	621,500	9,153,575	14.728	0.831	0.828	0.831	0.828	0.842	10,994,180	0.8326	-0.34%
2003-03-06	0	14.75	14.70	14.75	14.75	15.30	1,128,600	17,063,860	15.119	0.834	0.831	0.834	0.834	0.865	19,964,653	0.8547	-3.48%
2003-03-05	0	15.55	15.50	15.55	15.40	16.20	1,613,426	25,295,192	15.678	0.864	0.861	0.864	0.856	0.900	29,040,868	0.8710	-4.31%
2003-03-04	0	16.25	16.20	16.25	16.10	16.40	1,143,000	18,590,861	16.265	0.903	0.900	0.903	0.894	0.911	20,573,434	0.9036	-1.81%
2003-03-03	0	16.55	16.55	16.60	15.90	16.60	2,212,500	36,295,175	16.405	0.919	0.919	0.922	0.883	0.922	39,823,904	0.9114	4.75%
2003-02-28	0	15.80	15.80	15.85	15.75	15.95	688,000	10,892,750	15.832	0.878	0.878	0.881	0.875	0.886	12,383,659	0.8796	0.00%
2003-02-27	0	15.80	15.80	15.85	15.70	15.85	1,216,500	19,243,500	15.819	0.878	0.878	0.881	0.872	0.881	21,896,397	0.8788	0.32%
2003-02-26	0	15.75	15.70	15.75	15.55	15.80	1,196,000	18,796,446	15.716	0.875	0.872	0.875	0.864	0.878	21,527,407	0.8731	0.64%
2003-02-25	0	15.65	15.65	15.70	15.50	15.90	2,272,400	35,633,475	15.681	0.869	0.869	0.872	0.861	0.883	40,902,074	0.8712	0.00%
2003-02-24	0	15.65	15.60	15.70	15.25	15.70	2,333,500	36,236,080	15.529	0.869	0.867	0.872	0.847	0.872	42,001,844	0.8627	3.30%
2003-02-21	0	15.15	15.10	15.15	14.95	15.20	3,583,000	54,119,695	15.105	0.842	0.839	0.842	0.831	0.844	64,492,224	0.8392	1.34%
2003-02-20	0	14.95	14.95	15.00	14.70	15.05	2,863,000	42,804,200	14.951	0.831	0.831	0.833	0.817	0.836	51,532,581	0.8306	2.05%
2003-02-19	0	14.65	14.60	14.65	14.45	14.70	2,067,500	30,134,250	14.575	0.814	0.811	0.814	0.803	0.817	37,213,975	0.8098	2.45%
2003-02-18	0	14.30	14.30	14.35	14.20	14.80	2,469,500	35,717,900	14.464	0.794	0.794	0.797	0.789	0.822	44,449,776	0.8036	-3.70%
2003-02-17	0	14.85	14.75	14.85	14.50	15.15	3,318,673	49,049,824	14.780	0.825	0.819	0.825	0.806	0.842	59,734,469	0.8211	2.77%
2003-02-14	0	14.45	14.45	14.50	14.30	14.85	1,588,500	23,175,425	14.590	0.803	0.803	0.806	0.794	0.825	28,592,213	0.8106	-1.70%
2003-02-13	0	14.70	14.70	14.75	14.65	15.00	1,170,300	17,419,620	14.885	0.817	0.817	0.819	0.814	0.833	21,064,820	0.8270	-2.00%
2003-02-12	0	15.00	15.00	15.05	14.75	15.05	1,194,527	17,841,896	14.936	0.833	0.833	0.836	0.819	0.836	21,500,894	0.8298	0.33%
2003-02-11	0	14.95	14.90	14.95	14.75	15.00	1,281,000	19,105,350	14.914	0.831	0.828	0.831	0.819	0.833	23,057,365	0.8286	-0.33%
2003-02-10	0	15.00	14.95	15.00	14.35	15.20	4,542,500	67,727,075	14.910	0.833	0.831	0.833	0.797	0.844	81,762,749	0.8283	4.17%
2003-02-07	0	14.40	14.45	14.50	13.70	14.50	5,128,987	72,523,367	14.140	0.800	0.803	0.806	0.761	0.806	92,319,224	0.7856	5.49%
2003-02-06	0	13.65	13.65	13.70	13.60	14.40	1,868,500	25,873,450	13.847	0.758	0.758	0.761	0.756	0.800	33,632,074	0.7693	-4.55%
2003-02-05	0	14.30	14.25	14.30	13.85	14.30	2,814,812	39,919,978	14.182	0.794	0.792	0.794	0.769	0.794	50,665,221	0.7879	3.62%
2003-02-04	0	13.80	13.80	13.85	13.40	13.85	2,426,300	33,146,760	13.661	0.767	0.767	0.769	0.744	0.769	43,672,198	0.7590	2.60%
2003-01-30	0	13.45	13.40	13.45	13.30	13.65	3,977,000	53,637,424	13.487	0.747	0.744	0.747	0.739	0.758	71,584,029	0.7493	0.00%
2003-01-29	0	13.45	13.45	13.50	13.35	13.85	7,175,000	96,720,428	13.480	0.747	0.747	0.750	0.742	0.769	129,146,444	0.7489	0.00%
2003-01-28	0	13.45	13.45	13.50	12.50	13.55	9,549,886	126,011,512	13.195	0.747	0.747	0.750	0.694	0.753	171,893,215	0.7331	8.03%
2003-01-27	0	12.45	12.40	12.45	12.20	13.25	10,478,277	133,528,106	12.743	0.692	0.689	0.692	0.678	0.736	188,603,793	0.7080	-4.23%
2003-01-24	0	13.00	13.00	13.05	12.35	13.50	25,337,500	331,892,877	13.099	0.722	0.722	0.725	0.686	0.750	456,062,444	0.7277	-10.03%
2003-01-23	0	14.45	14.35	14.40	14.10	17.00	24,114,451	359,339,122	14.901	0.803	0.797	0.800	0.783	0.944	434,048,168	0.8279	-19.72%
2003-01-22	0	18.00	17.95	18.00	17.15	18.30	1,985,173	35,561,355	17.913	1.000	0.997	1.000	0.953	1.017	35,732,130	0.9952	4.96%
2003-01-21	0	17.15	17.10	17.15	16.95	17.20	415,500	7,092,650	17.070	0.953	0.950	0.953	0.942	0.956	7,478,794	0.9484	0.59%
2003-01-20	0	17.05	17.00	17.05	17.00	17.10	380,500	6,479,975	17.030	0.947	0.944	0.947	0.944	0.950	6,848,811	0.9461	0.29%
2003-01-17	0	17.00	17.00	17.05	16.80	17.15	215,000	3,662,075	17.033	0.944	0.944	0.947	0.933	0.953	3,869,893	0.9463	0.00%
2003-01-16	0	17.00	17.00	17.05	16.70	17.15	1,082,700	18,380,835	16.977	0.944	0.944	0.947	0.928	0.953	19,488,063	0.9432	-0.87%
2003-01-15	0	17.15	17.10	17.15	16.90	17.15	1,210,500	20,592,825	17.012	0.953	0.950	0.953	0.939	0.953	21,788,400	0.9451	0.88%
2003-01-14	0	17.00	16.95	17.00	16.75	17.00	774,000	13,082,575	16.903	0.944	0.942	0.944	0.931	0.944	13,931,616	0.9391	0.00%
2003-01-13	0	17.00	16.90	17.00	16.90	17.30	1,079,000	18,547,100	17.189	0.944	0.939	0.944	0.939	0.961	19,421,465	0.9550	-1.73%
2003-01-10	0	17.30	17.25	17.30	16.30	17.75	3,397,500	58,259,025	17.148	0.961	0.958	0.961	0.906	0.986	61,153,316	0.9527	6.79%
2003-01-09	0	16.20	16.05	16.20	15.70	16.20	2,647,500	42,226,425	15.950	0.900	0.892	0.900	0.872	0.900	47,653,688	0.8861	5.19%
2003-01-08	0	15.40	15.35	15.40	15.20	15.50	556,000	8,563,486	15.402	0.856	0.853	0.856	0.844	0.861	10,007,724	0.8557	2.67%
2003-01-07	0	15.00	15.10	15.35	15.00	15.50	604,000	9,259,475	15.330	0.833	0.839	0.853	0.833	0.861	10,871,701	0.8517	-0.99%
2003-01-06	0	15.15	15.15	15.20	15.10	15.40	274,600	4,181,195	15.226	0.842	0.842	0.844	0.839	0.856	4,942,664	0.8459	-0.98%
2003-01-03	0	15.30	15.25	15.35	15.30	15.55	797,600	12,285,085	15.403	0.850	0.847	0.853	0.850	0.864	14,356,405	0.8557	-0.97%
2003-01-02	0	15.45	15.45	15.50	15.40	15.50	312,000	4,864,000	15.590	0.858	0.858	0.861	0.856	0.861	5,615,845	0.8661	-1.59%
2002-12-31	0	15.70	15.70	15.75	15.40	15.75	758,500	11,897,225	15.685	0.872	0.872	0.875	0.856	0.875	13,652,624	0.8714	1.62%
2002-12-30	0	15.45	15.45	15.50	15.00	15.45	434,000	6,615,575	15.243	0.858	0.858	0.861	0.833	0.858	7,811,785	0.8469	1.31%
2002-12-27	0	15.25	15.25	15.30	15.00	15.25	324,000	4,912,363	15.162	0.847	0.847	0.850	0.833	0.847	5,831,839	0.8423	1.67%
2002-12-24	0	15.00	15.00	15.10	14.85	15.05	539,800	8,096,828	15.000	0.833	0.833	0.839	0.825	0.836	9,716,132	0.8333	1.01%
2002-12-23	0	14.85	14.90	14.95	14.55	14.90	205,300	3,037,098	14.793	0.825	0.828	0.831	0.808	0.828	3,695,298	0.8219	2.06%
2002-12-20	0	14.55	14.50	14.55	14.50	14.70	194,700	2,833,965	14.556	0.808	0.806	0.808	0.806	0.817	3,504,504	0.8087	-1.69%
2002-12-19	0	14.80	14.65	14.90	14.60	14.90	93,500	1,380,025	14.760	0.822	0.814	0.828	0.811	0.828	1,682,954	0.8200	0.00%
2002-12-18	0	14.80	14.75	14.85	14.70	15.00	194,000	2,872,075	14.805	0.822	0.819	0.825	0.817	0.833	3,491,904	0.8225	1.72%
2002-12-17	0	14.55	14.50	14.70	14.50	15.15	307,014	4,579,928	14.918	0.808	0.806	0.817	0.806	0.842	5,526,100	0.8288	-2.35%
2002-12-16	0	14.90	14.90	14.95	14.30	14.95	272,000	4,000,075	14.706	0.828	0.828	0.831	0.794	0.831	4,895,865	0.8170	2.76%
2002-12-13	0	14.50	14.60	14.65	14.35	14.70	352,660	5,154,771	14.617	0.806	0.811	0.814	0.797	0.817	6,347,705	0.8121	-1.69%
2002-12-12	0	14.75	14.70	14.80	14.25	14.75	1,057,000	15,278,225	14.454	0.819	0.817	0.822	0.792	0.819	19,025,476	0.8030	3.15%
2002-12-11	0	14.30	14.20	14.40	13.75	14.55	2,904,894	40,827,852	14.055	0.794	0.789	0.800	0.764	0.808	52,286,652	0.7808	-1.72%
2002-12-10	0	14.55	14.55	14.60	14.55	14.65	314,800	4,589,255	14.578	0.808	0.808	0.811	0.808	0.814	5,666,244	0.8099	-1.02%
2002-12-09	0	14.70	14.65	14.70	14.65	14.75	630,500	9,269,075	14.701	0.817	0.814	0.817	0.814	0.819	11,348,688	0.8168	0.68%
2002-12-06	0	14.60	14.70	14.80	14.60	14.70	615,199	8,993,575	14.619	0.811	0.817	0.822	0.811	0.817	11,073,277	0.8122	-1.02%
2002-12-05	0	14.75	14.80	14.95	14.70	14.80	227,151	3,343,615	14.720	0.819	0.822	0.831	0.817	0.822	4,088,605	0.8178	-0.34%
2002-12-04	0	14.80	14.75	14.80	14.75	15.00	173,000	2,562,450	14.812	0.822	0.819	0.822	0.819	0.833	3,113,914	0.8229	-1.00%
2002-12-03	0	14.95	14.95	15.00	14.90	15.00	657,800	9,829,520	14.943	0.831	0.831	0.833	0.828	0.833	11,840,074	0.8302	0.00%
2002-12-02	0	14.95	14.95	15.05	14.85	15.05	738,755	11,062,939	14.975	0.831	0.831	0.836	0.825	0.836	13,297,224	0.8320	0.00%
2002-11-29	0	14.95	15.00	15.05	14.85	15.10	739,500	11,059,125	14.955	0.831	0.833	0.836	0.825	0.839	13,310,634	0.8308	-0.66%
2002-11-28	0	15.05	15.05	15.10	14.50	15.15	1,819,827	27,052,132	14.865	0.836	0.836	0.839	0.806	0.842	32,755,984	0.8259	4.15%
2002-11-27	0	14.45	14.40	14.50	14.40	15.00	1,657,500	24,511,325	14.788	0.803	0.800	0.806	0.800	0.833	29,834,179	0.8216	-3.67%
2002-11-26	0	15.00	14.95	15.00	15.00	15.25	616,500	9,317,800	15.114	0.833	0.831	0.833	0.833	0.847	11,096,694	0.8397	0.00%
2002-11-25	0	15.00	15.00	15.20	15.00	15.15	448,500	6,751,725	15.054	0.833	0.833	0.844	0.833	0.842	8,072,778	0.8364	0.33%
2002-11-22	0	14.95	14.95	15.05	14.95	15.20	352,500	5,296,675	15.026	0.831	0.831	0.836	0.831	0.844	6,344,825	0.8348	-0.33%
2002-11-21	0	15.00	15.00	15.10	14.95	15.25	732,000	11,030,800	15.069	0.833	0.833	0.839	0.831	0.847	13,175,637	0.8372	-0.99%
2002-11-20	0	15.15	15.05	15.20	15.00	15.60	409,000	6,245,650	15.271	0.842	0.836	0.844	0.833	0.867	7,361,797	0.8484	-3.19%
2002-11-19	0	15.65	15.60	15.70	15.55	15.95	333,000	5,230,375	15.707	0.869	0.867	0.872	0.864	0.886	5,993,835	0.8726	0.32%
2002-11-18	0	15.60	15.55	15.60	15.50	15.65	789,000	12,289,675	15.576	0.867	0.864	0.867	0.861	0.869	14,201,609	0.8654	0.65%
2002-11-15	0	15.50	15.45	15.55	15.45	15.65	267,500	4,156,300	15.538	0.861	0.858	0.864	0.858	0.869	4,814,867	0.8632	0.32%
2002-11-14	0	15.45	15.40	15.45	15.10	15.55	551,000	8,459,000	15.352	0.858	0.856	0.858	0.839	0.864	9,917,727	0.8529	2.32%
2002-11-13	0	15.10	15.05	15.15	15.05	15.20	287,688	4,345,574	15.105	0.839	0.836	0.842	0.836	0.844	5,178,241	0.8392	0.00%
2002-11-12	0	15.10	15.10	15.15	15.05	15.15	135,500	2,045,550	15.096	0.839	0.839	0.842	0.836	0.842	2,438,933	0.8387	0.00%
2002-11-11	0	15.10	15.10	15.15	15.10	15.15	99,500	1,504,950	15.125	0.839	0.839	0.842	0.839	0.842	1,790,951	0.8403	-0.33%
2002-11-08	0	15.15	15.15	15.20	14.95	15.15	464,500	7,006,325	15.084	0.842	0.842	0.844	0.831	0.842	8,360,770	0.8380	0.66%
2002-11-07	0	15.05	15.05	15.10	14.90	15.30	1,864,000	28,052,115	15.049	0.836	0.836	0.839	0.828	0.850	33,551,076	0.8361	0.33%
2002-11-06	0	15.00	15.00	15.05	14.90	15.10	2,390,088	35,821,396	14.987	0.833	0.833	0.836	0.828	0.839	43,020,400	0.8327	-0.33%
2002-11-05	0	15.05	15.00	15.05	14.50	15.80	4,492,500	68,551,260	15.259	0.836	0.833	0.836	0.806	0.878	80,862,774	0.8477	-4.75%
2002-11-04	0	15.80	15.85	15.95	15.70	16.00	1,607,500	25,238,385	15.700	0.878	0.881	0.886	0.872	0.889	28,934,203	0.8723	1.28%
2002-11-01	0	15.60	15.65	15.75	15.50	15.80	1,554,500	24,391,790	15.691	0.867	0.869	0.875	0.861	0.878	27,980,230	0.8718	-2.19%
2002-10-31	0	15.95	15.95	16.00	15.70	16.15	2,025,683	32,372,741	15.981	0.886	0.886	0.889	0.872	0.897	36,461,290	0.8879	-0.62%
2002-10-30	0	16.05	16.00	16.05	15.95	16.10	407,000	6,534,050	16.054	0.892	0.889	0.892	0.886	0.894	7,325,798	0.8919	-0.31%
2002-10-29	0	16.10	16.05	16.15	15.80	16.35	1,114,500	17,952,975	16.109	0.894	0.892	0.897	0.878	0.908	20,060,448	0.8949	2.22%
2002-10-28	0	15.75	15.75	15.80	15.65	15.80	354,000	5,572,300	15.741	0.875	0.875	0.878	0.869	0.878	6,371,825	0.8745	-0.32%
2002-10-25	0	15.80	15.80	15.85	15.65	15.90	510,500	8,046,510	15.762	0.878	0.878	0.881	0.869	0.883	9,188,747	0.8757	-0.63%
2002-10-24	0	15.90	15.80	15.90	15.75	16.00	599,000	9,523,275	15.899	0.883	0.878	0.883	0.875	0.889	10,781,703	0.8833	0.63%
2002-10-23	0	15.80	15.75	15.80	15.60	16.00	608,000	9,605,575	15.799	0.878	0.875	0.878	0.867	0.889	10,943,699	0.8777	-0.32%
2002-10-22	0	15.85	15.80	15.85	15.70	16.50	371,900	5,918,535	15.914	0.881	0.878	0.881	0.872	0.917	6,694,016	0.8842	-2.76%
2002-10-21	0	16.30	16.20	16.30	16.05	16.40	578,000	9,490,169	16.419	0.906	0.900	0.906	0.892	0.911	10,403,714	0.9122	0.31%
2002-10-18	0	16.25	16.15	16.20	16.20	16.90	1,473,500	24,391,650	16.554	0.903	0.897	0.900	0.900	0.939	26,522,270	0.9197	-0.31%
2002-10-17	0	16.30	16.25	16.30	15.90	16.80	2,260,000	37,034,775	16.387	0.906	0.903	0.906	0.883	0.933	40,678,880	0.9104	2.19%
2002-10-16	0	15.95	15.80	15.95	15.80	16.20	1,463,660	23,406,669	15.992	0.886	0.878	0.886	0.878	0.900	26,345,155	0.8885	1.92%
2002-10-15	0	15.65	15.60	15.65	15.00	15.70	986,500	15,286,675	15.496	0.869	0.867	0.869	0.833	0.872	17,756,511	0.8609	4.68%
2002-10-11	0	14.95	14.90	14.95	14.85	15.25	369,000	5,539,250	15.012	0.831	0.828	0.831	0.825	0.847	6,641,817	0.8340	-1.32%
2002-10-10	0	15.15	15.10	15.30	15.05	15.50	1,016,500	15,583,680	15.331	0.842	0.839	0.850	0.836	0.861	18,296,496	0.8517	-0.98%
2002-10-09	0	15.30	15.30	15.35	14.60	15.65	2,830,000	43,390,325	15.332	0.850	0.850	0.853	0.811	0.869	50,938,598	0.8518	4.08%
2002-10-08	0	14.70	14.70	14.75	14.00	14.80	792,250	11,555,200	14.585	0.817	0.817	0.819	0.778	0.822	14,260,107	0.8103	2.80%
2002-10-07	0	14.30	14.20	14.30	13.80	14.80	2,592,000	36,659,975	14.144	0.794	0.789	0.794	0.767	0.822	46,654,716	0.7858	-4.03%
2002-10-04	0	14.90	14.85	14.90	14.55	16.10	2,392,000	36,413,470	15.223	0.828	0.825	0.828	0.808	0.894	43,054,815	0.8457	-6.29%
2002-10-03	0	15.90	15.85	15.90	15.60	16.20	734,000	11,668,050	15.897	0.883	0.881	0.883	0.867	0.900	13,211,636	0.8832	-1.85%
2002-10-02	0	16.20	16.15	16.20	15.95	16.25	911,000	14,701,675	16.138	0.900	0.897	0.900	0.886	0.903	16,397,549	0.8966	2.53%
2002-09-30	0	15.80	15.85	15.90	15.60	16.45	3,259,000	52,405,800	16.080	0.878	0.881	0.883	0.867	0.914	58,660,385	0.8934	0.00%
2002-09-27	0	15.80	15.75	15.80	14.80	15.95	3,040,000	46,681,954	15.356	0.878	0.875	0.878	0.822	0.886	54,718,494	0.8531	6.04%
2002-09-26	0	14.90	14.80	14.85	14.60	15.60	4,282,500	64,618,981	15.089	0.828	0.822	0.825	0.811	0.867	77,082,878	0.8383	-0.67%
2002-09-25	0	15.00	15.00	15.05	13.95	16.55	12,026,519	183,335,739	15.244	0.833	0.833	0.836	0.775	0.919	216,471,382	0.8469	-11.24%
2002-09-24	0	16.90	16.85	16.90	16.70	17.30	2,082,500	35,282,935	16.943	0.939	0.936	0.939	0.928	0.961	37,483,968	0.9413	-2.59%
2002-09-23	0	17.35	17.30	17.35	17.30	18.75	5,622,500	101,041,325	17.971	0.964	0.961	0.964	0.961	1.042	101,202,214	0.9984	-2.25%
2002-09-20	0	17.75	17.65	17.75	16.35	17.75	2,736,500	47,009,400	17.179	0.986	0.981	0.986	0.908	0.986	49,255,644	0.9544	5.97%
2002-09-19	0	16.75	16.75	16.80	16.40	16.80	1,582,100	26,261,948	16.599	0.931	0.931	0.933	0.911	0.933	28,477,016	0.9222	0.90%
2002-09-18	0	16.60	16.40	16.60	16.15	17.00	2,818,340	46,938,217	16.655	0.922	0.911	0.922	0.897	0.944	50,728,723	0.9253	-3.77%
2002-09-17	0	17.25	17.15	17.30	16.45	17.40	3,903,300	66,176,490	16.954	0.958	0.953	0.961	0.914	0.967	70,257,466	0.9419	5.83%
2002-09-16	0	16.30	16.30	16.35	16.10	16.40	1,828,500	29,724,114	16.256	0.906	0.906	0.908	0.894	0.911	32,912,094	0.9031	0.62%
2002-09-13	0	16.20	16.20	16.25	16.00	16.45	1,195,500	19,373,325	16.205	0.900	0.900	0.903	0.889	0.914	21,518,408	0.9003	-1.52%
2002-09-12	0	16.45	16.40	16.45	15.60	16.65	6,049,000	97,904,230	16.185	0.914	0.911	0.914	0.867	0.925	108,879,002	0.8992	5.79%
2002-09-11	0	15.55	15.50	15.55	15.25	15.75	1,505,850	23,385,551	15.530	0.864	0.861	0.864	0.847	0.875	27,104,554	0.8628	2.30%
2002-09-10	0	15.20	15.20	15.25	15.00	15.70	2,608,000	40,051,150	15.357	0.844	0.844	0.847	0.833	0.872	46,942,708	0.8532	-0.33%
2002-09-09	0	15.25	15.25	15.30	14.65	15.30	1,951,000	29,359,289	15.048	0.847	0.847	0.850	0.814	0.850	35,117,033	0.8360	3.74%
2002-09-06	0	14.70	14.65	14.70	14.45	14.75	1,406,000	20,561,725	14.624	0.817	0.814	0.817	0.803	0.819	25,307,303	0.8125	1.73%
2002-09-05	0	14.45	14.40	14.45	14.25	14.55	953,300	13,727,325	14.400	0.803	0.800	0.803	0.792	0.808	17,158,928	0.8000	1.05%
2002-09-04	0	14.30	14.35	14.40	13.50	14.50	1,926,500	27,431,850	14.239	0.794	0.797	0.800	0.750	0.806	34,676,045	0.7911	2.51%
2002-09-03	0	13.95	13.95	14.00	13.75	14.50	1,875,000	26,319,300	14.037	0.775	0.775	0.778	0.764	0.806	33,749,071	0.7799	-2.79%
2002-09-02	0	14.35	14.30	14.35	14.35	14.80	673,000	9,731,490	14.460	0.797	0.794	0.797	0.797	0.822	12,113,666	0.8033	-2.38%
2002-08-30	0	14.70	14.70	14.75	14.50	14.80	1,024,500	15,044,224	14.684	0.817	0.817	0.819	0.806	0.822	18,440,492	0.8158	0.68%
2002-08-29	0	14.60	14.60	14.65	14.10	14.75	5,785,500	83,964,987	14.513	0.811	0.811	0.814	0.783	0.819	104,136,133	0.8063	-2.01%
2002-08-28	0	14.90	14.90	14.95	14.85	16.05	3,890,300	60,003,420	15.424	0.828	0.828	0.831	0.825	0.892	70,023,472	0.8569	-5.10%
2002-08-27	0	15.70	15.70	15.75	15.15	15.95	3,730,307	58,285,051	15.625	0.872	0.872	0.875	0.842	0.886	67,143,677	0.8681	4.32%
2002-08-26	0	15.05	15.00	15.10	14.95	15.40	2,218,000	33,613,962	15.155	0.836	0.833	0.839	0.831	0.856	39,922,901	0.8420	1.01%
2002-08-23	0	14.90	14.85	14.95	14.65	15.35	3,339,388	50,298,477	15.062	0.828	0.825	0.831	0.814	0.853	60,107,329	0.8368	1.02%
2002-08-22	0	14.75	14.75	14.85	14.50	15.40	4,618,211	68,533,064	14.840	0.819	0.819	0.825	0.806	0.856	83,125,509	0.8245	-3.59%
2002-08-21	0	15.30	15.30	15.40	14.60	15.65	4,338,000	66,195,544	15.259	0.850	0.850	0.856	0.811	0.869	78,081,850	0.8478	4.44%
2002-08-20	0	14.65	14.70	14.80	14.00	14.95	6,250,000	91,081,400	14.573	0.814	0.817	0.822	0.778	0.831	112,496,903	0.8096	5.78%
2002-08-19	0	13.85	13.85	13.90	13.00	13.90	2,120,500	28,793,625	13.579	0.769	0.769	0.772	0.722	0.772	38,167,949	0.7544	5.73%
2002-08-16	0	13.10	13.05	13.15	12.95	13.25	2,689,000	35,215,176	13.096	0.728	0.725	0.731	0.719	0.736	48,400,667	0.7276	1.55%
2002-08-15	0	12.90	12.85	12.90	12.75	13.20	2,839,500	36,717,175	12.931	0.717	0.714	0.717	0.708	0.733	51,109,593	0.7184	0.00%
2002-08-14	0	12.90	12.85	12.90	12.55	13.15	2,303,600	29,686,397	12.887	0.717	0.714	0.717	0.697	0.731	41,463,658	0.7160	1.98%
2002-08-13	0	12.65	12.65	12.70	12.55	13.00	1,361,000	17,245,700	12.671	0.703	0.703	0.706	0.697	0.722	24,497,326	0.7040	-1.56%
2002-08-12	0	12.85	12.85	13.00	12.55	13.20	2,650,062	33,981,987	12.823	0.714	0.714	0.722	0.697	0.733	47,699,803	0.7124	-1.15%
2002-08-09	0	13.00	13.05	13.10	12.95	13.60	1,948,000	25,969,225	13.331	0.722	0.725	0.728	0.719	0.756	35,063,035	0.7406	-2.26%
2002-08-08	0	13.30	13.30	13.35	12.65	13.40	5,512,000	71,794,275	13.025	0.739	0.739	0.742	0.703	0.744	99,213,268	0.7236	5.14%
2002-08-07	0	12.65	12.65	12.70	12.35	12.75	3,113,000	38,660,641	12.419	0.703	0.703	0.706	0.686	0.708	56,032,457	0.6900	4.55%
2002-08-06	0	12.10	12.10	12.15	11.85	12.40	5,417,000	65,588,575	12.108	0.672	0.672	0.675	0.658	0.689	97,503,316	0.6727	-2.81%
2002-08-05	0	12.45	12.40	12.45	12.35	13.15	5,903,500	74,833,500	12.676	0.692	0.689	0.692	0.686	0.731	106,260,074	0.7042	-3.49%
2002-08-02	0	12.90	12.90	12.95	12.15	12.95	5,554,000	69,033,400	12.429	0.717	0.717	0.719	0.675	0.719	99,969,248	0.6905	4.03%
2002-08-01	0	12.40	12.40	12.45	12.15	12.85	11,026,000	136,216,886	12.354	0.689	0.689	0.692	0.675	0.714	198,462,536	0.6864	1.64%
2002-07-31	0	12.20	12.25	12.30	11.10	12.30	32,578,000	383,326,650	11.766	0.678	0.681	0.683	0.617	0.683	586,387,856	0.6537

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.