Prices and Webb-site Total Returns

W.I.S.E.-CSI 300 China Tracker: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02827	2007-07-17			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-05	43.92	-	45.00	43.56	44.00	2,600	114,256	43.945	43.92	-	45.00	43.56	44.00	2,600	43.945	0.05%
2025-11-04	43.90	-	45.00	43.94	44.18	3,200	141,232	44.135	43.90	-	45.00	43.94	44.18	3,200	44.135	-0.72%
2025-11-03	44.22	44.20	45.00	43.94	44.72	1,600	70,648	44.155	44.22	44.20	45.00	43.94	44.72	1,600	44.155	0.23%
2025-10-31	44.12	-	46.50	44.12	44.34	65,000	2,873,552	44.208	44.12	-	46.50	44.12	44.34	65,000	44.208	-1.69%
2025-10-30	44.88	44.76	46.50	44.80	45.28	65,000	2,929,268	45.066	44.88	44.76	46.50	44.80	45.28	65,000	45.066	0.27%
2025-10-28	44.76	-	46.50	44.74	44.92	65,000	2,913,880	44.829	44.76	-	46.50	44.74	44.92	65,000	44.829	-0.53%
2025-10-27	45.00	-	46.50	44.82	45.00	3,400	152,564	44.872	45.00	-	46.50	44.82	45.00	3,400	44.872	1.49%
2025-10-24	44.34	-	45.00	44.00	44.34	1,400	61,980	44.271	44.34	-	45.00	44.00	44.34	1,400	44.271	1.46%
2025-10-23	43.70	-	44.00	-	-	0	0	-	43.70	-	44.00	-	-	0	-	0.18%
2025-10-22	43.62	43.62	44.00	43.60	43.60	1,400	61,040	43.600	43.62	43.62	44.00	43.60	43.60	1,400	43.600	-0.27%
2025-10-21	43.74	-	44.00	43.72	43.88	65,000	2,846,048	43.785	43.74	-	44.00	43.72	43.88	65,000	43.785	1.63%
2025-10-20	43.04	-	44.00	42.88	43.28	193,400	8,319,152	43.015	43.04	-	44.00	42.88	43.28	193,400	43.015	0.61%
2025-10-17	42.78	41.60	45.00	42.70	43.46	35,470	1,518,786	42.819	42.78	41.60	45.00	42.70	43.46	35,470	42.819	-2.60%
2025-10-16	43.92	41.60	45.00	43.90	44.00	3,000	131,772	43.924	43.92	41.60	45.00	43.90	44.00	3,000	43.924	0.14%
2025-10-15	43.86	41.60	44.00	42.00	43.92	8,922	387,729	43.458	43.86	41.60	44.00	42.00	43.92	8,922	43.458	2.05%
2025-10-14	42.98	42.00	42.98	42.92	44.06	10,268	444,244	43.265	42.98	42.00	42.98	42.92	44.06	10,268	43.265	-1.33%
2025-10-13	43.56	42.00	44.00	42.90	43.84	1,400	60,456	43.183	43.56	42.00	44.00	42.90	43.84	1,400	43.183	-0.82%
2025-10-10	43.92	43.84	45.66	43.88	44.66	4,086	179,716	43.983	43.92	43.84	45.66	43.88	44.66	4,086	43.983	-2.23%
2025-10-09	44.92	42.00	45.30	44.92	45.02	821	36,938	44.991	44.92	42.00	45.30	44.92	45.02	821	44.991	2.09%
2025-10-08	44.00	42.00	44.10	44.00	44.00	400	17,600	44.000	44.00	42.00	44.10	44.00	44.00	400	44.000	-0.45%
2025-10-06	44.20	43.76	47.30	44.22	44.22	200	8,844	44.220	44.20	43.76	47.30	44.22	44.22	200	44.220	-0.54%
2025-10-03	44.44	42.00	45.00	-	-	0	0	-	44.44	42.00	45.00	-	-	0	-	-0.80%
2025-10-02	44.80	44.78	44.86	44.70	44.80	1,669	74,695	44.754	44.80	44.78	44.86	44.70	44.80	1,669	44.754	1.45%
2025-09-30	44.16	42.00	44.32	44.10	44.10	1,200	52,832	44.027	44.16	42.00	44.32	44.10	44.10	1,200	44.027	0.55%
2025-09-29	43.92	42.00	45.10	43.44	44.20	5,600	245,012	43.752	43.92	42.00	45.10	43.44	44.20	5,600	43.752	2.09%
2025-09-26	43.02	42.00	43.02	43.02	43.52	800	34,616	43.270	43.02	42.00	43.02	43.02	43.52	800	43.270	-1.51%
2025-09-25	43.68	42.00	43.90	43.54	43.88	86,000	3,761,748	43.741	43.68	42.00	43.90	43.54	43.88	86,000	43.741	0.55%
2025-09-24	43.44	42.00	43.48	43.28	43.42	66,000	2,861,592	43.357	43.44	42.00	43.48	43.28	43.42	66,000	43.357	1.07%
2025-09-23	42.98	42.00	45.10	42.66	42.72	7,600	324,612	42.712	42.98	42.00	45.10	42.66	42.72	7,600	42.712	0.19%
2025-09-22	42.90	42.00	45.10	42.90	42.90	600	25,740	42.900	42.90	42.00	45.10	42.90	42.90	600	42.900	-0.05%
2025-09-19	42.92	42.30	45.10	42.82	43.00	4,200	180,376	42.947	42.92	42.30	45.10	42.82	43.00	4,200	42.947	0.23%
2025-09-18	42.82	42.00	43.00	42.44	43.40	75,059	3,221,354	42.918	42.82	42.00	43.00	42.44	43.40	75,059	42.918	-1.47%
2025-09-17	43.46	42.00	44.00	43.46	43.50	1,600	69,544	43.465	43.46	42.00	44.00	43.46	43.50	1,600	43.465	0.84%
2025-09-16	43.10	42.00	44.00	-	-	0	0	-	43.10	42.00	44.00	-	-	0	-	0.00%
2025-09-15	43.10	43.08	44.00	43.02	43.44	70,400	3,036,220	43.128	43.10	43.08	44.00	43.02	43.44	70,400	43.128	0.19%
2025-09-12	43.02	-	45.00	43.00	43.50	68,000	2,935,188	43.165	43.02	-	45.00	43.00	43.50	68,000	43.165	-1.19%
2025-09-11	43.54	-	45.80	42.78	43.60	69,558	3,008,961	43.258	43.54	-	45.80	42.78	43.60	69,558	43.258	2.64%
2025-09-10	42.42	-	42.78	42.28	42.38	503	21,290	42.326	42.42	-	42.78	42.28	42.38	503	42.326	0.19%
2025-09-09	42.34	-	42.78	42.20	42.52	2,800	118,356	42.270	42.34	-	42.78	42.20	42.52	2,800	42.270	-0.42%
2025-09-08	42.52	-	42.82	42.34	42.54	4,200	178,320	42.457	42.52	-	42.82	42.34	42.54	4,200	42.457	-0.05%
2025-09-05	42.54	-	43.50	41.76	42.54	6,000	253,064	42.177	42.54	-	43.50	41.76	42.54	6,000	42.177	2.80%
2025-09-04	41.38	-	43.50	41.58	42.12	9,200	385,272	41.877	41.38	-	43.50	41.58	42.12	9,200	41.877	-2.36%
2025-09-03	42.38	-	42.42	42.14	42.56	202,200	8,562,292	42.346	42.38	-	42.42	42.14	42.56	202,200	42.346	-0.84%
2025-09-02	42.74	41.00	43.50	42.56	42.90	72,200	3,084,092	42.716	42.74	41.00	43.50	42.56	42.90	72,200	42.716	-0.88%
2025-09-01	43.12	43.12	43.50	42.76	43.12	41,400	1,780,648	43.011	43.12	43.12	43.50	42.76	43.12	41,400	43.011	0.37%
2025-08-29	42.96	41.00	43.10	42.68	43.04	89,800	3,849,004	42.862	42.96	41.00	43.10	42.68	43.04	89,800	42.862	1.42%
2025-08-28	42.36	41.00	43.02	41.70	42.44	69,600	2,927,544	42.062	42.36	41.00	43.02	41.70	42.44	69,600	42.062	1.83%
2025-08-27	41.60	41.00	43.10	41.54	42.52	101,200	4,260,876	42.104	41.60	41.00	43.10	41.54	42.52	101,200	42.104	-1.61%
2025-08-26	42.28	41.00	43.50	42.28	42.66	136,200	5,786,208	42.483	42.28	41.00	43.50	42.28	42.66	136,200	42.483	-0.61%
2025-08-25	42.54	-	42.62	42.00	42.56	74,040	3,142,074	42.438	42.54	-	42.62	42.00	42.56	74,040	42.438	2.06%
2025-08-22	41.68	-	41.80	41.00	41.64	64,800	2,683,084	41.406	41.68	-	41.80	41.00	41.64	64,800	41.406	2.16%
2025-08-21	40.80	-	41.00	40.60	40.94	73,278	2,988,343	40.781	40.80	-	41.00	40.60	40.94	73,278	40.781	0.39%
2025-08-20	40.64	-	41.00	39.98	40.62	4,400	176,912	40.207	40.64	-	41.00	39.98	40.62	4,400	40.207	1.30%
2025-08-19	40.12	-	40.22	39.98	40.40	8,000	321,976	40.247	40.12	-	40.22	39.98	40.40	8,000	40.247	-0.69%
2025-08-18	40.40	-	40.70	40.50	40.56	2,000	81,036	40.518	40.40	-	40.70	40.50	40.56	2,000	40.518	0.95%
2025-08-15	40.02	-	40.38	40.02	40.02	3,600	144,072	40.020	40.02	-	40.38	40.02	40.02	3,600	40.020	0.20%
2025-08-14	39.94	38.80	40.36	39.88	40.14	65,000	2,602,128	40.033	39.94	38.80	40.36	39.88	40.14	65,000	40.033	0.10%
2025-08-13	39.90	38.80	40.50	-	-	0	0	-	39.90	38.80	40.50	-	-	0	-	0.86%
2025-08-12	39.56	38.80	40.50	39.56	39.58	1,246	49,298	39.565	39.56	38.80	40.50	39.56	39.58	1,246	39.565	0.76%
2025-08-11	39.26	38.80	40.50	39.12	39.26	68,200	2,675,476	39.230	39.26	38.80	40.50	39.12	39.26	68,200	39.230	0.10%
2025-08-08	39.22	-	41.00	-	-	0	0	-	39.22	-	41.00	-	-	0	-	-0.20%
2025-08-07	39.30	39.06	39.34	39.30	39.30	1,000	39,300	39.300	39.30	39.06	39.34	39.30	39.30	1,000	39.300	0.36%
2025-08-06	39.16	-	39.30	39.08	39.22	65,600	2,568,916	39.160	39.16	-	39.30	39.08	39.22	65,600	39.160	0.20%
2025-08-05	39.08	-	39.30	39.02	39.16	65,000	2,541,112	39.094	39.08	-	39.30	39.02	39.16	65,000	39.094	0.57%
2025-08-04	38.86	-	38.92	38.62	38.86	98,000	3,798,040	38.756	38.86	-	38.92	38.62	38.86	98,000	38.756	1.30%
2025-08-01	38.36	-	40.50	-	-	0	0	-	38.36	-	40.50	-	-	0	-	-1.03%
2025-07-31	38.76	38.68	39.12	38.56	39.10	57,200	2,225,888	38.914	38.76	38.68	39.12	38.56	39.10	57,200	38.914	-1.92%
2025-07-30	39.52	-	40.00	39.36	39.80	65,400	2,585,732	39.537	39.52	-	40.00	39.36	39.80	65,400	39.537	-0.10%
2025-07-29	39.56	-	40.50	39.44	39.56	2,200	86,796	39.453	39.56	-	40.50	39.44	39.56	2,200	39.453	0.20%
2025-07-28	39.48	-	40.50	39.34	39.50	1,400	55,204	39.431	39.48	-	40.50	39.34	39.50	1,400	39.431	0.15%
2025-07-25	39.42	-	40.50	39.46	39.46	1,200	47,352	39.460	39.42	-	40.50	39.46	39.46	1,200	39.460	-0.50%
2025-07-24	39.62	-	40.50	39.60	39.60	400	15,840	39.600	39.62	-	40.50	39.60	39.60	400	39.600	0.76%
2025-07-23	39.32	37.00	40.08	39.32	39.76	45,400	1,790,236	39.433	39.32	37.00	40.08	39.32	39.76	45,400	39.433	0.15%
2025-07-22	39.26	37.00	39.36	38.98	39.12	1,400	54,720	39.086	39.26	37.00	39.36	38.98	39.12	1,400	39.086	0.87%
2025-07-21	38.92	37.00	-	38.78	38.92	800	31,084	38.855	38.92	37.00	-	38.78	38.92	800	38.855	0.78%
2025-07-18	38.62	37.00	38.92	38.50	38.62	4,800	185,124	38.568	38.62	37.00	38.92	38.50	38.62	4,800	38.568	0.84%
2025-07-17	38.30	37.00	38.40	38.30	38.30	1,000	38,300	38.300	38.30	37.00	38.40	38.30	38.30	1,000	38.300	0.58%
2025-07-16	38.08	37.00	38.24	38.12	38.12	400	15,248	38.120	38.08	37.00	38.24	38.12	38.12	400	38.120	-0.78%
2025-07-15	38.38	37.00	38.80	-	-	0	0	-	38.38	37.00	38.80	-	-	0	-	-0.05%
2025-07-14	38.40	37.00	38.80	38.32	38.40	5,000	191,760	38.352	38.40	37.00	38.80	38.32	38.40	5,000	38.352	0.31%
2025-07-11	38.28	37.00	38.80	38.52	38.68	3,205	123,632	38.575	38.28	37.00	38.80	38.52	38.68	3,205	38.575	0.37%
2025-07-10	38.14	37.00	38.50	38.10	38.12	537	20,465	38.110	38.14	37.00	38.50	38.10	38.12	537	38.110	0.58%
2025-07-09	37.92	37.00	38.00	37.82	38.06	167,400	6,358,952	37.987	37.92	37.00	38.00	37.82	38.06	167,400	37.987	-0.21%
2025-07-08	38.00	37.00	38.80	37.94	38.00	71,000	2,694,524	37.951	38.00	37.00	38.80	37.94	38.00	71,000	37.951	0.90%
2025-07-07	37.66	37.00	38.80	37.66	37.66	200	7,532	37.660	37.66	37.00	38.80	37.66	37.66	200	37.660	-0.69%
2025-07-04	37.92	37.00	39.10	37.78	38.20	119,600	4,546,032	38.010	37.92	37.00	39.10	37.78	38.20	119,600	38.010	0.53%
2025-07-03	37.72	37.00	38.00	37.66	37.66	3,600	135,576	37.660	37.72	37.00	38.00	37.66	37.66	3,600	37.660	0.96%
2025-07-02	37.36	37.00	38.00	-	-	0	0	-	37.36	37.00	38.00	-	-	0	-	0.00%
2025-06-30	37.36	37.00	39.10	37.38	37.38	400	14,952	37.380	37.36	37.00	39.10	37.38	37.38	400	37.380	0.43%
2025-06-27	37.20	37.00	39.00	-	-	0	0	-	37.20	37.00	39.00	-	-	0	-	-0.96%
2025-06-26	37.56	37.00	39.00	37.62	37.70	400	15,064	37.660	37.56	37.00	39.00	37.62	37.70	400	37.660	0.05%
2025-06-25	37.54	35.00	37.64	37.02	37.60	14,800	549,748	37.145	37.54	35.00	37.64	37.02	37.60	14,800	37.145	1.73%
2025-06-24	36.90	35.00	-	-	-	0	0	-	36.90	35.00	-	-	-	0	-	1.15%
2025-06-23	36.48	35.00	-	36.44	36.44	540	19,677	36.439	36.48	35.00	-	36.44	36.44	540	36.439	0.16%
2025-06-20	36.42	35.00	-	36.42	36.42	600	21,852	36.420	36.42	35.00	-	36.42	36.42	600	36.420	0.44%
2025-06-19	36.26	35.00	36.50	36.16	36.34	65,000	2,356,844	36.259	36.26	35.00	36.50	36.16	36.34	65,000	36.259	-0.93%
2025-06-18	36.60	35.00	-	36.52	36.52	800	29,216	36.520	36.60	35.00	-	36.52	36.52	800	36.520	-0.16%
2025-06-17	36.66	35.00	-	-	-	0	0	-	36.66	35.00	-	-	-	0	-	0.00%
2025-06-16	36.66	35.00	-	36.58	36.66	5,000	183,092	36.618	36.66	35.00	-	36.58	36.66	5,000	36.618	0.27%
2025-06-13	36.56	35.00	37.50	-	-	0	0	-	36.56	35.00	37.50	-	-	0	-	-0.38%
2025-06-12	36.70	35.00	36.80	-	-	0	0	-	36.70	35.00	36.80	-	-	0	-	-0.11%
2025-06-11	36.74	35.00	36.92	36.72	36.74	1,313	48,237	36.738	36.74	35.00	36.92	36.72	36.74	1,313	36.738	0.71%
2025-06-10	36.48	35.00	37.20	36.58	36.58	1,000	36,580	36.580	36.48	35.00	37.20	36.58	36.58	1,000	36.580	-0.38%
2025-06-09	36.62	35.00	37.50	36.54	36.64	65,000	2,378,192	36.588	36.62	35.00	37.50	36.54	36.64	65,000	36.588	0.05%
2025-06-06	36.60	35.00	36.60	-	-	0	0	-	36.60	35.00	36.60	-	-	0	-	0.00%
2025-06-05	36.60	35.00	-	36.50	36.60	2,000	73,100	36.550	36.60	35.00	-	36.50	36.60	2,000	36.550	0.55%
2025-06-04	36.40	35.00	-	-	-	0	0	-	36.40	35.00	-	-	-	0	-	0.55%
2025-06-03	36.20	35.00	-	36.16	36.16	200	7,232	36.160	36.20	35.00	-	36.16	36.16	200	36.160	1.23%
2025-06-02	35.76	35.00	-	35.42	35.42	35,400	1,253,868	35.420	35.76	35.00	-	35.42	35.42	35,400	35.420	-1.16%
2025-05-30	36.18	35.00	-	-	-	0	0	-	36.18	35.00	-	-	-	0	-	-0.22%
2025-05-29	36.26	35.00	-	36.20	36.26	400	14,492	36.230	36.26	35.00	-	36.20	36.26	400	36.230	0.39%
2025-05-28	36.12	35.00	-	-	-	0	0	-	36.12	35.00	-	-	-	0	-	-0.11%
2025-05-27	36.16	35.00	36.30	36.36	36.36	1,400	50,904	36.360	36.16	35.00	36.30	36.36	36.36	1,400	36.360	-0.55%
2025-05-26	36.36	35.00	36.42	-	-	0	0	-	36.36	35.00	36.42	-	-	0	-	-0.49%
2025-05-23	36.54	35.00	37.00	36.86	36.86	5,800	213,788	36.860	36.54	35.00	37.00	36.86	36.86	5,800	36.860	-0.16%
2025-05-22	36.60	35.00	-	36.58	36.74	4,200	154,084	36.687	36.60	35.00	-	36.58	36.74	4,200	36.687	-0.22%
2025-05-21	36.68	35.00	-	36.68	36.80	3,800	139,480	36.705	36.68	35.00	-	36.68	36.80	3,800	36.705	0.66%
2025-05-20	36.44	35.00	36.80	36.40	36.40	200	7,280	36.400	36.44	35.00	36.80	36.40	36.40	200	36.400	0.33%
2025-05-19	36.32	35.00	38.08	-	-	0	0	-	36.32	35.00	38.08	-	-	0	-	-0.44%
2025-05-16	36.48	35.00	36.50	-	-	0	0	-	36.48	35.00	36.50	-	-	0	-	-0.22%
2025-05-15	36.56	35.00	37.50	36.72	36.72	1,200	44,064	36.720	36.56	35.00	37.50	36.72	36.72	1,200	36.720	-0.71%
2025-05-14	36.82	35.00	36.90	36.36	36.82	3,400	124,816	36.711	36.82	35.00	36.90	36.36	36.82	3,400	36.711	1.27%
2025-05-13	36.36	35.00	36.58	36.50	36.52	1,443	52,686	36.511	36.36	35.00	36.58	36.50	36.52	1,443	36.511	-0.93%
2025-05-12	36.70	35.00	36.84	35.92	36.76	3,431	124,200	36.199	36.70	35.00	36.84	35.92	36.76	3,431	36.199	2.92%
2025-05-09	35.66	35.00	35.70	-	-	0	0	-	35.66	35.00	35.70	-	-	0	-	-0.06%
2025-05-08	35.68	35.00	35.72	35.40	35.68	2,200	78,404	35.638	35.68	35.00	35.72	35.40	35.68	2,200	35.638	0.79%
2025-05-07	35.40	35.00	35.42	35.46	36.00	1,400	49,752	35.537	35.40	35.00	35.42	35.46	36.00	1,400	35.537	0.57%
2025-05-06	35.20	34.00	36.00	35.00	35.20	6,200	218,108	35.179	35.20	34.00	36.00	35.00	35.20	6,200	35.179	0.17%
2025-05-02	35.14	33.00	35.84	35.00	35.08	600	21,016	35.027	35.14	33.00	35.84	35.00	35.08	600	35.027	1.27%
2025-04-30	34.70	33.00	35.00	34.70	34.70	1,600	55,520	34.700	34.70	33.00	35.00	34.70	34.70	1,600	34.700	-0.06%
2025-04-29	34.72	33.00	35.00	34.70	34.70	600	20,820	34.700	34.72	33.00	35.00	34.70	34.70	600	34.700	0.29%
2025-04-28	34.62	33.00	35.00	-	-	0	0	-	34.62	33.00	35.00	-	-	0	-	-0.35%
2025-04-25	34.74	34.32	35.00	-	-	0	0	-	34.74	34.32	35.00	-	-	0	-	0.06%
2025-04-24	34.72	33.00	35.00	34.68	34.78	195,000	6,769,848	34.717	34.72	33.00	35.00	34.68	34.78	195,000	34.717	-0.06%
2025-04-23	34.74	33.00	35.00	34.62	34.74	1,000	34,644	34.644	34.74	33.00	35.00	34.62	34.74	1,000	34.644	0.40%
2025-04-22	34.60	31.50	35.00	33.00	34.76	70,000	2,426,320	34.662	34.60	31.50	35.00	33.00	34.76	70,000	34.662	0.12%
2025-04-17	34.56	33.00	35.00	-	-	0	0	-	34.56	33.00	35.00	-	-	0	-	0.70%
2025-04-16	34.32	33.00	35.00	-	-	0	0	-	34.32	33.00	35.00	-	-	0	-	-0.23%
2025-04-15	34.40	33.00	35.00	-	-	0	0	-	34.40	33.00	35.00	-	-	0	-	0.00%
2025-04-14	34.40	33.00	35.00	34.30	34.50	79,213	2,721,432	34.356	34.40	33.00	35.00	34.30	34.50	79,213	34.356	0.53%
2025-04-11	34.22	33.00	35.00	34.22	34.22	247	8,432	34.138	34.22	33.00	35.00	34.22	34.22	247	34.138	1.24%
2025-04-10	33.80	33.00	35.00	33.60	34.00	74,719	2,530,227	33.863	33.80	33.00	35.00	33.60	34.00	74,719	33.863	0.78%
2025-04-09	33.54	32.00	34.00	32.98	33.36	116,000	3,843,008	33.129	33.54	32.00	34.00	32.98	33.36	116,000	33.129	2.32%
2025-04-08	32.78	31.00	33.00	32.18	32.90	19,991	650,981	32.564	32.78	31.00	33.00	32.18	32.90	19,991	32.564	4.59%
2025-04-07	31.34	-	-	31.60	35.00	138,200	4,439,296	32.122	31.34	-	-	31.60	35.00	138,200	32.122	-11.62%
2025-04-03	35.46	-	35.50	35.46	35.46	200	7,092	35.460	35.46	-	35.50	35.46	35.46	200	35.460	-1.01%
2025-04-02	35.82	-	37.50	35.82	35.86	2,000	71,664	35.832	35.82	-	37.50	35.82	35.86	2,000	35.832	-0.06%
2025-04-01	35.84	-	35.86	35.84	36.00	1,400	50,348	35.963	35.84	-	35.86	35.84	36.00	1,400	35.963	-0.28%
2025-03-31	35.94	-	37.50	36.18	36.24	600	21,728	36.213	35.94	-	37.50	36.18	36.24	600	36.213	-0.22%
2025-03-28	36.02	36.00	37.50	36.02	36.12	1,400	50,468	36.049	36.02	36.00	37.50	36.02	36.12	1,400	36.049	-0.50%
2025-03-27	36.20	-	37.50	36.20	36.32	65,000	2,356,308	36.251	36.20	-	37.50	36.20	36.32	65,000	36.251	-0.11%
2025-03-26	36.24	-	37.50	36.32	36.32	400	14,528	36.320	36.24	-	37.50	36.32	36.32	400	36.320	-0.22%
2025-03-25	36.32	-	37.50	-	-	0	0	-	36.32	-	37.50	-	-	0	-	-0.27%
2025-03-24	36.42	-	36.50	36.40	36.40	200	7,280	36.400	36.42	-	36.50	36.40	36.40	200	36.400	0.72%
2025-03-21	36.16	-	37.50	36.16	36.68	3,400	123,784	36.407	36.16	-	37.50	36.16	36.68	3,400	36.407	-1.85%
2025-03-20	36.84	-	37.50	36.80	37.02	72,200	2,663,276	36.887	36.84	-	37.50	36.80	37.02	72,200	36.887	-0.97%
2025-03-19	37.20	37.00	37.40	37.18	37.20	2,600	96,680	37.185	37.20	37.00	37.40	37.18	37.20	2,600	37.185	-0.05%
2025-03-18	37.22	37.10	37.30	37.22	37.22	1,000	37,220	37.220	37.22	37.10	37.30	37.22	37.22	1,000	37.220	0.43%
2025-03-17	37.06	-	37.40	37.06	37.06	10,000	370,600	37.060	37.06	-	37.40	37.06	37.06	10,000	37.060	-0.64%
2025-03-14	37.30	-	37.50	36.74	37.30	72,800	2,703,904	37.142	37.30	-	37.50	36.74	37.30	72,800	37.142	2.75%
2025-03-13	36.30	-	37.50	36.20	36.26	3,600	130,500	36.250	36.30	-	37.50	36.20	36.26	3,600	36.250	-0.55%
2025-03-12	36.50	-	37.50	36.52	36.58	753	27,522	36.550	36.50	-	37.50	36.52	36.58	753	36.550	-0.16%
2025-03-11	36.56	-	37.50	36.14	36.32	7,184	260,466	36.256	36.56	-	37.50	36.14	36.32	7,184	36.256	0.83%
2025-03-10	36.26	-	36.40	36.20	36.50	5,800	210,364	36.270	36.26	-	36.40	36.20	36.50	5,800	36.270	-0.71%
2025-03-07	36.52	34.50	36.80	36.52	36.66	6,400	234,264	36.604	36.52	34.50	36.80	36.52	36.66	6,400	36.604	-0.65%
2025-03-06	36.76	36.56	37.50	36.56	36.76	7,800	285,724	36.631	36.76	36.56	37.50	36.56	36.76	7,800	36.631	1.77%
2025-03-05	36.12	36.12	36.14	35.94	36.12	26,200	944,704	36.057	36.12	36.12	36.14	35.94	36.12	26,200	36.057	1.12%
2025-03-04	35.72	35.70	37.50	35.46	35.46	1,200	42,552	35.460	35.72	35.70	37.50	35.46	35.46	1,200	35.460	-0.11%
2025-03-03	35.76	34.50	37.50	35.74	36.20	1,200	43,052	35.877	35.76	34.50	37.50	35.74	36.20	1,200	35.877	-0.33%
2025-02-28	35.88	35.50	37.50	36.00	36.00	200	7,200	36.000	35.88	35.50	37.50	36.00	36.00	200	36.000	-2.02%
2025-02-27	36.62	-	36.90	36.36	36.94	45,600	1,667,192	36.561	36.62	-	36.90	36.36	36.94	45,600	36.561	0.05%
2025-02-26	36.60	36.30	37.50	36.46	36.68	4,627	169,354	36.601	36.60	36.30	37.50	36.46	36.68	4,627	36.601	0.83%
2025-02-25	36.30	-	36.68	36.30	36.64	3,800	138,276	36.388	36.30	-	36.68	36.30	36.64	3,800	36.388	-1.52%
2025-02-24	36.86	-	37.50	36.84	36.98	4,200	155,080	36.924	36.86	-	37.50	36.84	36.98	4,200	36.924	-0.22%
2025-02-21	36.94	-	36.98	36.62	37.00	6,400	235,728	36.833	36.94	-	36.98	36.62	37.00	6,400	36.833	1.71%
2025-02-20	36.32	-	-	36.30	36.32	2,400	87,164	36.318	36.32	-	-	36.30	36.32	2,400	36.318	-0.11%
2025-02-19	36.36	36.36	-	35.92	36.44	8,400	302,376	35.997	36.36	36.36	-	35.92	36.44	8,400	35.997	0.06%
2025-02-18	36.34	-	-	36.52	36.52	1,800	65,736	36.520	36.34	-	-	36.52	36.52	1,800	36.520	-0.66%
2025-02-17	36.58	-	37.00	36.54	36.66	4,800	175,680	36.600	36.58	-	37.00	36.54	36.66	4,800	36.600	-0.60%
2025-02-14	36.80	-	36.90	36.48	36.80	3,400	124,548	36.632	36.80	-	36.90	36.48	36.80	3,400	36.632	2.39%
2025-02-13	35.94	-	36.60	36.00	36.42	800	28,924	36.155	35.94	-	36.60	36.00	36.42	800	36.155	-0.61%
2025-02-12	36.16	35.90	36.24	35.92	36.10	758	27,260	35.963	36.16	35.90	36.24	35.92	36.10	758	35.963	0.95%
2025-02-11	35.82	-	-	35.70	35.92	10,788	385,304	35.716	35.82	-	-	35.70	35.92	10,788	35.716	-0.44%
2025-02-10	35.98	-	-	35.98	35.98	3,000	107,940	35.980	35.98	-	-	35.98	35.98	3,000	35.980	-0.06%
2025-02-07	36.00	33.00	-	35.32	36.22	80,200	2,881,904	35.934	36.00	33.00	-	35.32	36.22	80,200	35.934	1.24%
2025-02-06	35.56	35.14	36.00	35.50	35.50	200	7,100	35.500	35.56	35.14	36.00	35.50	35.50	200	35.500	1.02%
2025-02-05	35.20	35.00	36.00	35.22	35.24	40,000	1,409,508	35.238	35.20	35.00	36.00	35.22	35.24	40,000	35.238	-1.29%
2025-02-04	35.66	34.50	36.00	35.22	35.70	74,800	2,646,532	35.381	35.66	34.50	36.00	35.22	35.70	74,800	35.381	2.06%
2025-02-03	34.94	-	35.10	34.54	35.10	2,000	69,516	34.758	34.94	-	35.10	34.54	35.10	2,000	34.758	-1.36%
2025-01-28	35.42	33.00	36.00	-	-	0	0	-	35.42	33.00	36.00	-	-	0	-	-0.17%
2025-01-27	35.48	35.40	35.80	35.60	35.60	800	28,480	35.600	35.48	35.40	35.80	35.60	35.60	800	35.600	-0.22%
2025-01-24	35.56	34.86	35.78	-	-	0	0	-	35.56	34.86	35.78	-	-	0	-	1.02%
2025-01-23	35.20	31.50	35.78	35.08	35.08	408	14,316	35.088	35.20	31.50	35.78	35.08	35.08	408	35.088	0.46%
2025-01-22	35.04	34.00	36.00	35.04	35.26	71,200	2,502,680	35.150	35.04	34.00	36.00	35.04	35.26	71,200	35.150	-1.18%
2025-01-21	35.46	30.00	35.56	35.30	35.46	800	28,272	35.340	35.46	30.00	35.56	35.30	35.46	800	35.340	0.62%
2025-01-20	35.24	31.50	35.40	35.28	35.40	2,400	84,704	35.293	35.24	31.50	35.40	35.28	35.40	2,400	35.293	1.15%
2025-01-17	34.84	32.00	35.10	-	-	0	0	-	34.84	32.00	35.10	-	-	0	-	0.11%
2025-01-16	34.80	32.00	35.06	-	-	0	0	-	34.80	32.00	35.06	-	-	0	-	0.00%
2025-01-15	34.80	32.00	-	-	-	0	0	-	34.80	32.00	-	-	-	0	-	-0.17%
2025-01-14	34.86	34.50	-	34.58	34.96	70,700	2,460,856	34.807	34.86	34.50	-	34.58	34.96	70,700	34.807	2.65%
2025-01-13	33.96	-	-	33.82	34.04	67,434	2,285,240	33.889	33.96	-	-	33.82	34.04	67,434	33.889	-0.64%
2025-01-10	34.18	29.80	36.00	34.10	34.48	38,806	1,328,480	34.234	34.18	29.80	36.00	34.10	34.48	38,806	34.234	-0.75%
2025-01-09	34.44	32.00	35.00	34.36	34.60	66,800	2,303,424	34.482	34.44	32.00	35.00	34.36	34.60	66,800	34.482	-0.52%
2025-01-08	34.62	30.00	36.00	34.62	34.62	400	13,848	34.620	34.62	30.00	36.00	34.62	34.62	400	34.620	-0.12%
2025-01-07	34.66	34.00	-	34.36	34.36	1,000	34,360	34.360	34.66	34.00	-	34.36	34.36	1,000	34.360	0.87%
2025-01-06	34.36	-	-	34.14	34.58	74,200	2,542,160	34.261	34.36	-	-	34.14	34.58	74,200	34.261	-0.41%
2025-01-03	34.50	-	37.50	34.50	34.50	200	6,900	34.500	34.50	-	37.50	34.50	34.50	200	34.500	-1.32%
2025-01-02	34.96	-	37.50	34.76	35.70	90,600	3,195,572	35.271	34.96	-	37.50	34.76	35.70	90,600	35.271	-3.96%
2024-12-31	36.40	35.00	37.50	-	-	0	0	-	36.40	35.00	37.50	-	-	0	-	-0.76%
2024-12-30	36.68	35.00	-	36.16	36.74	8,600	315,324	36.666	36.68	35.00	-	36.16	36.74	8,600	36.666	0.16%
2024-12-27	36.62	36.30	37.50	36.62	36.62	800	29,296	36.620	36.62	36.30	37.50	36.62	36.62	800	36.620	0.55%
2024-12-24	36.42	35.00	37.50	-	-	0	0	-	36.42	35.00	37.50	-	-	0	-	0.94%
2024-12-23	36.08	35.00	-	36.00	36.38	3,600	130,772	36.326	36.08	35.00	-	36.00	36.38	3,600	36.326	0.00%
2024-12-20	36.08	35.00	37.50	36.10	36.22	800	28,924	36.155	36.08	35.00	37.50	36.10	36.22	800	36.155	-0.44%
2024-12-19	36.24	35.00	37.50	36.24	36.24	200	7,248	36.240	36.24	35.00	37.50	36.24	36.24	200	36.240	-0.06%
2024-12-18	36.26	35.00	37.50	-	-	0	0	-	36.26	35.00	37.50	-	-	0	-	0.22%
2024-12-17	36.18	35.00	37.50	36.06	36.32	7,000	252,940	36.134	36.18	35.00	37.50	36.06	36.32	7,000	36.134	0.50%
2024-12-16	36.00	35.00	36.16	36.00	36.14	1,200	43,340	36.117	36.00	35.00	36.16	36.00	36.14	1,200	36.117	-0.61%
2024-12-13	36.22	36.00	39.00	36.48	36.56	1,200	43,792	36.493	36.22	36.00	39.00	36.48	36.56	1,200	36.493	-2.58%
2024-12-12	37.18	36.00	39.00	37.14	37.26	15,400	572,396	37.169	37.18	36.00	39.00	37.14	37.26	15,400	37.169	0.98%
2024-12-11	36.82	36.00	38.40	36.78	37.18	13,582	503,511	37.072	36.82	36.00	38.40	36.78	37.18	13,582	37.072	-0.32%
2024-12-10	36.94	36.00	38.24	36.94	38.38	29,400	1,101,744	37.474	36.94	36.00	38.24	36.94	38.38	29,400	37.474	-3.75%
2024-12-09	38.38	35.00	-	36.66	37.50	15,800	581,192	36.784	38.38	35.00	-	36.66	37.50	15,800	36.784	4.52%
2024-12-06	36.72	35.00	37.00	36.64	36.90	12,000	440,596	36.716	36.72	35.00	37.00	36.64	36.90	12,000	36.716	1.60%
2024-12-05	36.14	35.00	37.50	36.10	36.14	4,200	151,708	36.121	36.14	35.00	37.50	36.10	36.14	4,200	36.121	-0.11%
2024-12-04	36.18	35.00	37.50	36.10	36.26	3,200	115,552	36.110	36.18	35.00	37.50	36.10	36.26	3,200	36.110	-0.50%
2024-12-03	36.36	35.00	36.50	36.22	36.36	13,200	479,924	36.358	36.36	35.00	36.50	36.22	36.36	13,200	36.358	0.00%
2024-12-02	36.36	35.00	-	36.24	36.38	14,400	523,616	36.362	36.36	35.00	-	36.24	36.38	14,400	36.362	0.17%
2024-11-29	36.30	35.00	37.50	36.02	36.50	16,400	595,244	36.295	36.30	35.00	37.50	36.02	36.50	16,400	36.295	1.28%
2024-11-28	35.84	35.00	37.50	35.76	35.86	800	28,628	35.785	35.84	35.00	37.50	35.76	35.86	800	35.785	-1.10%
2024-11-27	36.24	36.00	-	35.30	35.78	1,600	56,960	35.600	36.24	36.00	-	35.30	35.78	1,600	35.600	2.66%
2024-11-26	35.30	35.00	-	35.28	35.58	41,400	1,465,912	35.409	35.30	35.00	-	35.28	35.58	41,400	35.409	-0.17%
2024-11-25	35.36	35.00	-	35.30	35.90	30,300	1,072,950	35.411	35.36	35.00	-	35.30	35.90	30,300	35.411	-1.17%
2024-11-22	35.78	35.00	36.50	35.80	36.00	1,200	43,000	35.833	35.78	35.00	36.50	35.80	36.00	1,200	35.833	-3.24%
2024-11-21	36.98	36.00	39.00	36.72	36.96	42,800	1,580,884	36.937	36.98	36.00	39.00	36.72	36.96	42,800	36.937	0.22%
2024-11-20	36.90	36.00	39.00	36.70	36.76	400	14,692	36.730	36.90	36.00	39.00	36.70	36.76	400	36.730	0.33%
2024-11-19	36.78	36.42	39.00	36.46	36.80	6,000	220,472	36.745	36.78	36.42	39.00	36.46	36.80	6,000	36.745	0.60%
2024-11-18	36.56	36.32	-	36.56	37.06	2,200	80,932	36.787	36.56	36.32	-	36.56	37.06	2,200	36.787	-0.54%
2024-11-15	36.76	35.00	39.00	36.98	37.36	40,800	1,523,428	37.339	36.76	35.00	39.00	36.98	37.36	40,800	37.339	-1.45%
2024-11-14	37.30	35.00	37.36	37.30	37.90	65,800	2,474,164	37.601	37.30	35.00	37.36	37.30	37.90	65,800	37.601	-2.20%
2024-11-13	38.14	37.00	40.50	37.50	38.00	5,000	189,500	37.900	38.14	37.00	40.50	37.50	38.00	5,000	37.900	1.11%
2024-11-12	37.72	37.50	38.50	37.54	38.50	12,080	457,559	37.877	37.72	37.50	38.50	37.54	38.50	12,080	37.877	-1.77%
2024-11-11	38.40	37.50	38.58	38.18	38.50	6,800	260,620	38.326	38.40	37.50	38.58	38.18	38.50	6,800	38.326	-0.21%
2024-11-08	38.48	37.50	39.36	38.44	39.16	18,000	699,180	38.843	38.48	37.50	39.36	38.44	39.16	18,000	38.843	-1.18%
2024-11-07	38.94	36.00	39.16	38.00	39.10	55,200	2,135,340	38.684	38.94	36.00	39.16	38.00	39.10	55,200	38.684	3.13%
2024-11-06	37.76	37.00	38.20	37.76	38.04	11,400	432,464	37.935	37.76	37.00	38.20	37.76	38.04	11,400	37.935	-1.77%
2024-11-05	38.44	37.50	39.00	37.48	38.44	9,400	357,204	38.000	38.44	37.50	39.00	37.48	38.44	9,400	38.000	3.17%
2024-11-04	37.26	36.74	38.00	37.04	37.16	1,600	59,408	37.130	37.26	36.74	38.00	37.04	37.16	1,600	37.130	1.25%
2024-11-01	36.80	36.60	38.00	36.70	37.00	6,800	250,252	36.802	36.80	36.60	38.00	36.70	37.00	6,800	36.802	0.27%
2024-10-31	36.70	36.42	38.00	36.60	36.98	41,373	1,527,717	36.925	36.70	36.42	38.00	36.60	36.98	41,373	36.925	0.27%
2024-10-30	36.60	36.00	38.00	36.60	36.92	1,200	44,040	36.700	36.60	36.00	38.00	36.60	36.92	1,200	36.700	-0.87%
2024-10-29	36.92	36.00	39.00	37.26	37.36	2,400	89,524	37.302	36.92	36.00	39.00	37.26	37.36	2,400	37.302	-1.02%
2024-10-28	37.30	37.00	37.38	37.24	37.24	4,200	156,408	37.240	37.30	37.00	37.38	37.24	37.24	4,200	37.240	-0.05%
2024-10-25	37.32	36.00	39.00	37.32	37.62	1,800	67,516	37.509	37.32	36.00	39.00	37.32	37.62	1,800	37.509	0.81%
2024-10-24	37.02	36.00	37.22	37.02	37.42	1,600	59,712	37.320	37.02	36.00	37.22	37.02	37.42	1,600	37.320	-1.12%
2024-10-23	37.44	36.00	39.00	37.44	37.70	2,072	77,744	37.521	37.44	36.00	39.00	37.44	37.70	2,072	37.521	0.59%
2024-10-22	37.22	36.00	38.50	37.10	37.36	12,400	460,900	37.169	37.22	36.00	38.50	37.10	37.36	12,400	37.169	0.32%
2024-10-21	37.10	36.60	37.26	37.10	37.48	13,400	499,720	37.293	37.10	36.60	37.26	37.10	37.48	13,400	37.293	-0.96%
2024-10-18	37.46	35.66	37.60	35.82	37.98	45,000	1,699,712	37.771	37.46	35.66	37.60	35.82	37.98	45,000	37.771	5.17%
2024-10-17	35.62	35.00	35.62	35.62	36.44	721,200	26,163,020	36.277	35.62	35.00	35.62	35.62	36.44	721,200	36.277	-2.14%
2024-10-16	36.40	36.00	36.48	36.08	36.98	365,600	13,324,844	36.447	36.40	36.00	36.48	36.08	36.98	365,600	36.447	-0.22%
2024-10-15	36.48	36.38	40.48	36.38	37.66	391,400	14,434,120	36.878	36.48	36.38	40.48	36.38	37.66	391,400	36.878	-3.29%
2024-10-14	37.72	37.70	37.88	36.90	38.00	404,071	15,234,695	37.703	37.72	37.70	37.88	36.90	38.00	404,071	37.703	-0.79%
2024-10-10	38.02	38.00	38.72	37.52	39.10	75,362	2,876,302	38.166	38.02	38.00	38.72	37.52	39.10	75,362	38.166	1.98%
2024-10-09	37.28	-	40.50	36.98	42.52	711,400	27,637,552	38.850	37.28	-	40.50	36.98	42.52	711,400	38.850	-13.38%
2024-10-08	43.04	40.60	43.04	40.00	51.02	521,318	22,367,030	42.905	43.04	40.60	43.04	40.00	51.02	521,318	42.905	-7.99%
2024-10-07	46.78	46.88	47.38	46.40	59.80	337,123	17,134,273	50.825	46.78	46.88	47.38	46.40	59.80	337,123	50.825	3.04%
2024-10-04	45.40	45.36	45.40	41.14	45.40	61,600	2,653,708	43.080	45.40	45.36	45.40	41.14	45.40	61,600	43.080	9.71%
2024-10-03	41.38	40.80	42.00	40.68	42.20	62,200	2,569,048	41.303	41.38	40.80	42.00	40.68	42.20	62,200	41.303	-1.48%
2024-10-02	42.00	42.02	-	40.50	41.84	11,200	462,908	41.331	42.00	42.02	-	40.50	41.84	11,200	41.331	5.26%
2024-09-30	39.90	39.92	39.96	37.16	39.90	33,164	1,288,898	38.864	39.90	39.92	39.96	37.16	39.90	33,164	38.864	9.80%
2024-09-27	36.34	-	36.34	34.90	36.34	17,000	606,812	35.695	36.34	-	36.34	34.90	36.34	17,000	35.695	4.97%
2024-09-26	34.62	34.42	-	32.82	34.62	42,800	1,457,364	34.051	34.62	34.42	-	32.82	34.62	42,800	34.051	5.74%
2024-09-25	32.74	-	32.76	32.72	33.34	30,213	1,000,409	33.112	32.74	-	32.76	32.72	33.34	30,213	33.112	1.68%
2024-09-24	32.20	31.86	-	31.78	31.94	2,200	70,228	31.922	32.20	31.86	-	31.78	31.94	2,200	31.922	4.89%
2024-09-23	30.70	-	-	30.82	30.82	2,000	61,640	30.820	30.70	-	-	30.82	30.82	2,000	30.820	0.52%
2024-09-20	30.54	-	-	-	-	0	0	-	30.54	-	-	-	-	0	-	0.20%
2024-09-19	30.48	-	30.52	30.22	30.36	4,110	124,751	30.353	30.48	-	30.52	30.22	30.36	4,110	30.353	0.86%
2024-09-17	30.22	-	-	30.16	30.16	200	6,032	30.160	30.22	-	-	30.16	30.16	200	30.160	0.20%
2024-09-16	30.16	-	-	29.94	30.16	87,800	2,639,528	30.063	30.16	-	-	29.94	30.16	87,800	30.063	0.60%
2024-09-13	29.98	-	-	29.98	29.98	1,000	29,980	29.980	29.98	-	-	29.98	29.98	1,000	29.980	0.00%
2024-09-12	29.98	-	-	30.00	30.18	2,400	72,036	30.015	29.98	-	-	30.00	30.18	2,400	30.015	-0.66%
2024-09-11	30.18	-	-	30.12	30.18	1,815	54,741	30.160	30.18	-	-	30.12	30.18	1,815	30.160	0.20%
2024-09-10	30.12	-	-	30.00	30.00	200	6,000	30.000	30.12	-	-	30.00	30.00	200	30.000	-0.26%
2024-09-09	30.20	-	-	30.20	30.30	2,800	84,720	30.257	30.20	-	-	30.20	30.30	2,800	30.257	-1.95%
2024-09-05	30.80	30.72	-	-	-	0	0	-	30.80	30.72	-	-	-	0	-	0.26%
2024-09-04	30.72	30.70	-	30.70	30.80	3,800	116,824	30.743	30.72	30.70	-	30.70	30.80	3,800	30.743	-0.52%
2024-09-03	30.88	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	0.06%
2024-09-02	30.86	-	-	-	-	0	0	-	30.86	-	-	-	-	0	-	-2.16%
2024-08-30	31.54	-	-	-	-	0	0	-	31.54	-	-	-	-	0	-	1.68%
2024-08-29	31.02	-	-	-	-	0	0	-	31.02	-	-	-	-	0	-	0.00%
2024-08-28	31.02	-	-	30.98	31.02	42,200	1,309,004	31.019	31.02	-	-	30.98	31.02	42,200	31.019	-0.83%
2024-08-27	31.28	-	-	-	-	0	0	-	31.28	-	-	-	-	0	-	-0.45%
2024-08-26	31.42	-	-	31.28	31.46	67,000	2,101,860	31.371	31.42	-	-	31.28	31.46	67,000	31.371	0.32%
2024-08-23	31.32	-	-	31.26	31.26	80,800	2,525,808	31.260	31.32	-	-	31.26	31.26	80,800	31.260	0.13%
2024-08-22	31.28	-	-	31.22	31.22	800	24,976	31.220	31.28	-	-	31.22	31.22	800	31.220	-0.26%
2024-08-21	31.36	-	-	-	-	0	0	-	31.36	-	-	-	-	0	-	-0.25%
2024-08-20	31.44	-	-	-	-	0	0	-	31.44	-	-	-	-	0	-	-0.57%
2024-08-19	31.62	-	-	31.62	31.68	3,800	120,224	31.638	31.62	-	-	31.62	31.68	3,800	31.638	0.76%
2024-08-16	31.38	-	-	31.38	31.42	2,400	75,328	31.387	31.38	-	-	31.38	31.42	2,400	31.387	-0.19%
2024-08-15	31.44	-	-	31.30	31.44	552	17,281	31.306	31.44	-	-	31.30	31.44	552	31.306	0.83%
2024-08-14	31.18	-	-	31.20	31.20	200	6,240	31.200	31.18	-	-	31.20	31.20	200	31.200	-0.06%
2024-08-13	31.20	-	-	31.06	31.10	1,730	53,779	31.086	31.20	-	-	31.06	31.10	1,730	31.086	0.06%
2024-08-12	31.18	-	-	31.18	31.32	642	20,066	31.255	31.18	-	-	31.18	31.32	642	31.255	-0.38%
2024-08-09	31.30	-	-	31.38	31.38	1,000	31,380	31.380	31.30	-	-	31.38	31.38	1,000	31.380	0.13%
2024-08-08	31.26	-	-	-	-	0	0	-	31.26	-	-	-	-	0	-	0.13%
2024-08-07	31.22	-	-	31.28	31.48	5,600	176,088	31.444	31.22	-	-	31.28	31.48	5,600	31.444	-0.51%
2024-08-06	31.38	-	-	31.38	31.40	600	18,836	31.393	31.38	-	-	31.38	31.40	600	31.393	-0.51%
2024-08-05	31.54	31.40	-	31.56	31.92	22,000	695,128	31.597	31.54	31.40	-	31.56	31.92	22,000	31.597	-0.19%
2024-08-02	31.60	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	-0.57%
2024-08-01	31.78	-	-	-	-	0	0	-	31.78	-	-	-	-	0	-	-1.18%
2024-07-31	32.16	-	-	32.08	32.16	825	26,482	32.099	32.16	-	-	32.08	32.16	825	32.099	3.28%
2024-07-30	31.14	-	-	31.04	31.26	47,800	1,489,968	31.171	31.14	-	-	31.04	31.26	47,800	31.171	-0.95%
2024-07-29	31.44	-	-	31.44	31.48	80,000	2,516,800	31.460	31.44	-	-	31.44	31.48	80,000	31.460	-0.25%
2024-07-26	31.52	-	-	31.68	31.68	40,000	1,267,200	31.680	31.52	-	-	31.68	31.68	40,000	31.680	-0.25%
2024-07-25	31.60	-	-	31.32	31.54	15,400	484,872	31.485	31.60	-	-	31.32	31.54	15,400	31.485	0.38%
2024-07-24	31.48	-	-	31.48	31.50	4,000	125,936	31.484	31.48	-	-	31.48	31.50	4,000	31.484	-0.57%
2024-07-23	31.66	31.50	31.74	31.66	31.72	1,600	50,728	31.705	31.66	31.50	31.74	31.66	31.72	1,600	31.705	-2.04%
2024-07-22	32.32	-	-	32.12	32.50	147,200	4,756,492	32.313	32.32	-	-	32.12	32.50	147,200	32.313	-0.12%
2024-07-19	32.36	-	-	32.22	32.22	600	19,332	32.220	32.36	-	-	32.22	32.22	600	32.220	-0.25%
2024-07-18	32.44	-	-	32.34	32.46	71,800	2,326,192	32.398	32.44	-	-	32.34	32.46	71,800	32.398	0.62%
2024-07-17	32.24	-	-	-	-	0	0	-	32.24	-	-	-	-	0	-	0.44%
2024-07-16	32.10	-	-	-	-	0	0	-	32.10	-	-	-	-	0	-	0.44%
2024-07-15	31.96	-	-	31.94	32.04	104,600	3,344,144	31.971	31.96	-	-	31.94	32.04	104,600	31.971	0.06%
2024-07-12	31.94	-	-	31.92	31.92	800	25,536	31.920	31.94	-	-	31.92	31.92	800	31.920	0.38%
2024-07-11	31.82	-	-	31.52	31.90	112,610	3,576,190	31.757	31.82	-	-	31.52	31.90	112,610	31.757	1.34%
2024-07-10	31.40	-	-	31.40	31.66	1,439	45,432	31.572	31.40	-	-	31.40	31.66	1,439	31.572	-0.44%
2024-07-09	31.54	-	-	31.38	31.38	1,400	43,932	31.380	31.54	-	-	31.38	31.38	1,400	31.380	0.96%
2024-07-08	31.24	-	-	-	-	0	0	-	31.24	-	-	-	-	0	-	-0.32%
2024-07-05	31.34	-	-	31.10	31.12	41,000	1,275,904	31.120	31.34	-	-	31.10	31.12	41,000	31.120	-0.38%
2024-07-04	31.46	-	-	-	-	0	0	-	31.46	-	-	-	-	0	-	-0.44%
2024-07-03	31.60	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	-0.25%
2024-07-02	31.68	-	-	31.68	31.68	40,000	1,267,200	31.680	31.68	-	-	31.68	31.68	40,000	31.680	0.38%
2024-06-28	31.56	-	-	31.56	31.56	1,200	37,872	31.560	31.56	-	-	31.56	31.56	1,200	31.560	0.38%
2024-06-27	31.44	-	-	31.40	31.56	67,800	2,134,448	31.482	31.44	-	-	31.40	31.56	67,800	31.482	-0.82%
2024-06-26	31.70	28.02	-	31.46	31.46	200	6,292	31.460	31.70	28.02	-	31.46	31.46	200	31.460	0.57%
2024-06-25	31.52	-	-	31.52	31.52	8,000	252,160	31.520	31.52	-	-	31.52	31.52	8,000	31.520	-0.57%
2024-06-24	31.70	-	-	31.62	31.90	65,000	2,065,936	31.784	31.70	-	-	31.62	31.90	65,000	31.784	-0.25%
2024-06-21	31.78	-	-	31.68	31.68	39,600	1,254,528	31.680	31.78	-	-	31.68	31.68	39,600	31.680	-0.38%
2024-06-20	31.90	-	-	-	-	0	0	-	31.90	-	-	-	-	0	-	-1.12%
2024-06-19	32.26	-	-	32.26	32.26	5,000	161,300	32.260	32.26	-	-	32.26	32.26	5,000	32.260	-0.12%
2024-06-18	32.30	-	-	-	-	0	0	-	32.30	-	-	-	-	0	-	0.12%
2024-06-17	32.26	-	-	32.26	32.26	200	6,452	32.260	32.26	-	-	32.26	32.26	200	32.260	-0.31%
2024-06-14	32.36	-	-	32.20	32.36	600	19,384	32.307	32.36	-	-	32.20	32.36	600	32.307	0.50%
2024-06-13	32.20	-	-	32.20	32.22	634	20,422	32.211	32.20	-	-	32.20	32.22	634	32.211	-0.25%
2024-06-12	32.28	-	-	32.32	32.32	868	28,053	32.319	32.28	-	-	32.32	32.32	868	32.319	0.19%
2024-06-11	32.22	-	-	32.12	32.12	2,000	64,240	32.120	32.22	-	-	32.12	32.12	2,000	32.120	-0.98%
2024-06-07	32.54	-	32.70	32.48	32.48	600	19,488	32.480	32.54	-	32.70	32.48	32.48	600	32.480	-0.49%
2024-06-06	32.70	-	-	32.54	32.90	39,394	1,295,831	32.894	32.70	-	-	32.54	32.90	39,394	32.894	-0.43%
2024-06-05	32.84	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	-0.42%
2024-06-04	32.98	-	-	32.82	33.00	6,800	223,492	32.866	32.98	-	-	32.82	33.00	6,800	32.866	1.04%
2024-06-03	32.64	-	-	-	-	0	0	-	32.64	-	-	-	-	0	-	0.18%
2024-05-31	32.58	-	-	32.88	32.88	10,000	328,800	32.880	32.58	-	-	32.88	32.88	10,000	32.880	-0.49%
2024-05-30	32.74	-	-	32.84	32.84	38,600	1,267,624	32.840	32.74	-	-	32.84	32.84	38,600	32.840	-0.24%
2024-05-29	32.82	-	-	-	-	0	0	-	32.82	-	-	-	-	0	-	0.18%
2024-05-28	32.76	-	-	32.76	33.10	39,600	1,299,572	32.817	32.76	-	-	32.76	33.10	39,600	32.817	-0.85%
2024-05-27	33.04	-	-	32.88	32.88	400	13,152	32.880	33.04	-	-	32.88	32.88	400	32.880	0.85%
2024-05-24	32.76	-	-	32.80	32.80	200	6,560	32.800	32.76	-	-	32.80	32.80	200	32.800	-1.15%
2024-05-23	33.14	-	-	33.14	33.14	2,000	66,280	33.140	33.14	-	-	33.14	33.14	2,000	33.140	-1.31%
2024-05-22	33.58	-	-	-	-	0	0	-	33.58	-	-	-	-	0	-	0.18%
2024-05-21	33.52	-	33.70	-	-	0	0	-	33.52	-	33.70	-	-	0	-	-0.59%
2024-05-20	33.72	-	33.86	33.74	33.86	11,200	379,088	33.847	33.72	-	33.86	33.74	33.86	11,200	33.847	-0.06%
2024-05-17	33.74	-	-	33.22	33.78	82,600	2,752,812	33.327	33.74	-	-	33.22	33.78	82,600	33.327	1.20%
2024-05-16	33.34	-	-	33.38	33.38	802	26,770	33.379	33.34	-	-	33.38	33.38	802	33.379	-0.12%
2024-05-14	33.38	33.20	-	33.36	33.38	16,600	553,796	33.361	33.38	33.20	-	33.36	33.38	16,600	33.361	-0.18%
2024-05-13	33.44	-	-	33.44	33.54	1,681	56,360	33.528	33.44	-	-	33.44	33.54	1,681	33.528	-0.54%
2024-05-10	33.62	-	-	33.46	33.68	121,013	4,068,364	33.619	33.62	-	-	33.46	33.68	121,013	33.619	0.24%
2024-05-09	33.54	-	-	33.52	33.52	202	6,771	33.520	33.54	-	-	33.52	33.52	202	33.520	0.96%
2024-05-08	33.22	-	-	-	-	0	0	-	33.22	-	-	-	-	0	-	-0.95%
2024-05-07	33.54	-	-	33.54	33.60	38,000	1,274,532	33.540	33.54	-	-	33.54	33.60	38,000	33.540	-0.12%
2024-05-06	33.58	33.40	33.80	-	-	0	0	-	33.58	33.40	33.80	-	-	0	-	-0.24%
2024-05-03	33.66	33.66	34.02	33.66	33.82	41,000	1,382,012	33.708	33.66	33.66	34.02	33.66	33.82	41,000	33.708	0.78%
2024-05-02	33.40	-	33.52	33.30	33.40	3,400	113,500	33.382	33.40	-	33.52	33.30	33.40	3,400	33.382	1.40%
2024-04-30	32.94	-	33.40	32.92	33.18	5,000	165,140	33.028	32.94	-	33.40	32.92	33.18	5,000	33.028	-0.30%
2024-04-29	33.04	-	33.30	33.00	33.14	72,000	2,381,440	33.076	33.04	-	33.30	33.00	33.14	72,000	33.076	0.85%
2024-04-26	32.76	32.34	-	32.62	32.76	2,329	76,214	32.724	32.76	32.34	-	32.62	32.76	2,329	32.724	1.80%
2024-04-25	32.18	-	-	32.04	32.18	499	16,029	32.122	32.18	-	-	32.04	32.18	499	32.122	0.19%
2024-04-24	32.12	-	-	32.00	32.12	118,400	3,795,096	32.053	32.12	-	-	32.00	32.12	118,400	32.053	0.12%
2024-04-23	32.08	-	-	-	-	0	0	-	32.08	-	-	-	-	0	-	-0.56%
2024-04-22	32.26	-	-	32.26	32.26	600	19,356	32.260	32.26	-	-	32.26	32.26	600	32.260	-0.25%
2024-04-19	32.34	-	32.46	-	-	122	3,940	32.295	32.34	-	32.46	-	-	122	32.295	-0.80%
2024-04-18	32.60	-	-	-	-	0	0	-	32.60	-	-	-	-	0	-	0.00%
2024-04-17	32.60	-	-	32.16	32.60	65,200	2,109,828	32.359	32.60	-	-	32.16	32.60	65,200	32.359	1.75%
2024-04-16	32.04	-	-	32.04	32.04	200	6,408	32.040	32.04	-	-	32.04	32.04	200	32.040	-0.93%
2024-04-15	32.34	-	-	32.20	32.42	130,000	4,198,708	32.298	32.34	-	-	32.20	32.42	130,000	32.298	1.76%
2024-04-12	31.78	-	-	32.00	32.00	238	7,613	31.987	31.78	-	-	32.00	32.00	238	31.987	-0.94%
2024-04-11	32.08	-	-	32.02	32.20	8,384	269,176	32.106	32.08	-	-	32.02	32.20	8,384	32.106	0.00%
2024-04-10	32.08	-	-	32.14	32.26	40,233	1,293,179	32.142	32.08	-	-	32.14	32.26	40,233	32.142	-0.68%
2024-04-09	32.30	-	-	-	-	0	0	-	32.30	-	-	-	-	0	-	-0.31%
2024-04-08	32.40	-	-	32.44	32.44	200	6,488	32.440	32.40	-	-	32.44	32.44	200	32.440	-0.49%
2024-04-05	32.56	-	-	32.52	32.52	26,800	871,536	32.520	32.56	-	-	32.52	32.52	26,800	32.520	0.12%
2024-04-03	32.52	-	-	32.52	32.58	7,400	240,704	32.528	32.52	-	-	32.52	32.58	7,400	32.528	-0.43%
2024-04-02	32.66	-	-	32.56	32.56	10,000	325,600	32.560	32.66	-	-	32.56	32.56	10,000	32.560	1.43%
2024-03-28	32.20	-	-	32.00	32.38	65,000	2,093,364	32.206	32.20	-	-	32.00	32.38	65,000	32.206	0.63%
2024-03-27	32.00	-	-	32.18	32.18	1,000	32,180	32.180	32.00	-	-	32.18	32.18	1,000	32.180	-1.23%
2024-03-26	32.40	-	32.72	32.22	32.40	1,600	51,648	32.280	32.40	-	32.72	32.22	32.40	1,600	32.280	0.37%
2024-03-25	32.28	-	-	-	-	0	0	-	32.28	-	-	-	-	0	-	-0.12%
2024-03-22	32.32	-	-	-	-	0	0	-	32.32	-	-	-	-	0	-	-1.70%
2024-03-21	32.88	-	-	32.88	33.06	1,100	36,204	32.913	32.88	-	-	32.88	33.06	1,100	32.913	-0.12%
2024-03-20	32.92	-	-	32.92	32.92	1,200	39,504	32.920	32.92	-	-	32.92	32.92	1,200	32.920	0.12%
2024-03-19	32.88	-	-	33.06	33.06	600	19,836	33.060	32.88	-	-	33.06	33.06	600	33.060	-0.54%
2024-03-18	33.06	-	33.26	33.00	33.06	108,600	3,590,304	33.060	33.06	-	33.26	33.00	33.06	108,600	33.060	0.67%
2024-03-15	32.84	32.50	-	32.46	32.86	67,200	2,198,512	32.716	32.84	32.50	-	32.46	32.86	67,200	32.716	0.06%
2024-03-14	32.82	-	-	32.82	32.94	1,200	39,480	32.900	32.82	-	-	32.82	32.94	1,200	32.900	-0.36%
2024-03-13	32.94	-	33.40	32.98	33.00	18,600	613,448	32.981	32.94	-	33.40	32.98	33.00	18,600	32.981	-1.02%
2024-03-12	33.28	-	33.82	33.16	33.30	2,765	91,858	33.222	33.28	-	33.82	33.16	33.30	2,765	33.222	0.54%
2024-03-11	33.10	-	-	32.88	33.00	2,148	70,765	32.945	33.10	-	-	32.88	33.00	2,148	32.945	1.53%
2024-03-08	32.60	-	32.80	32.40	32.64	130,000	4,230,688	32.544	32.60	-	32.80	32.40	32.64	130,000	32.544	0.80%
2024-03-07	32.34	-	-	32.28	32.72	69,175	2,238,714	32.363	32.34	-	-	32.28	32.72	69,175	32.363	-0.86%
2024-03-06	32.62	-	32.94	32.56	32.56	200	6,512	32.560	32.62	-	32.94	32.56	32.56	200	32.560	-0.18%
2024-03-05	32.68	-	32.72	32.60	32.78	124,800	4,078,324	32.679	32.68	-	32.72	32.60	32.78	124,800	32.679	0.37%
2024-03-04	32.56	-	-	32.56	32.56	39,000	1,269,840	32.560	32.56	-	-	32.56	32.56	39,000	32.560	0.18%
2024-03-01	32.50	-	-	32.36	32.50	2,600	84,208	32.388	32.50	-	-	32.36	32.50	2,600	32.388	0.74%
2024-02-29	32.26	-	-	32.26	32.26	200	6,452	32.260	32.26	-	-	32.26	32.26	200	32.260	1.77%
2024-02-28	31.70	-	-	31.70	32.36	15,000	480,504	32.034	31.70	-	-	31.70	32.36	15,000	32.034	-1.55%
2024-02-27	32.20	-	-	32.06	32.06	200	6,412	32.060	32.20	-	-	32.06	32.06	200	32.060	1.19%
2024-02-26	31.82	-	33.00	-	-	0	0	-	31.82	-	33.00	-	-	0	-	-0.87%
2024-02-23	32.10	-	32.26	32.10	32.22	7,600	244,848	32.217	32.10	-	32.26	32.10	32.22	7,600	32.217	-0.12%
2024-02-22	32.14	-	32.22	31.86	31.98	48,200	1,539,008	31.930	32.14	-	32.22	31.86	31.98	48,200	31.930	0.94%
2024-02-21	31.84	-	32.00	31.64	32.20	220,000	7,003,780	31.835	31.84	-	32.00	31.64	32.20	220,000	31.835	1.47%
2024-02-20	31.38	-	31.90	31.26	31.38	600	18,784	31.307	31.38	-	31.90	31.26	31.38	600	31.307	0.71%
2024-02-19	31.16	-	-	31.12	31.40	43,753	1,361,845	31.126	31.16	-	-	31.12	31.40	43,753	31.126	-0.76%
2024-02-16	31.40	-	-	-	-	0	0	-	31.40	-	-	-	-	0	-	1.82%
2024-02-15	30.84	-	-	30.74	30.78	2,192	67,394	30.745	30.84	-	-	30.74	30.78	2,192	30.745	0.26%
2024-02-14	30.76	30.66	-	30.54	30.74	7,752	237,134	30.590	30.76	30.66	-	30.54	30.74	7,752	30.590	0.65%
2024-02-09	30.56	30.00	-	30.44	30.44	9,000	273,960	30.440	30.56	30.00	-	30.44	30.44	9,000	30.440	-0.84%
2024-02-08	30.82	-	-	30.74	31.02	72,800	2,246,616	30.860	30.82	-	-	30.74	31.02	72,800	30.860	0.26%
2024-02-07	30.74	-	-	30.62	30.80	55,200	1,694,484	30.697	30.74	-	-	30.62	30.80	55,200	30.697	0.39%
2024-02-06	30.62	-	-	30.40	30.60	14,819	451,677	30.480	30.62	-	-	30.40	30.60	14,819	30.480	4.15%
2024-02-05	29.40	-	-	29.00	29.78	135,800	4,009,344	29.524	29.40	-	-	29.00	29.78	135,800	29.524	-0.34%
2024-02-02	29.50	-	-	28.74	29.82	167,000	4,904,008	29.365	29.50	-	-	28.74	29.82	167,000	29.365	-0.74%
2024-02-01	29.72	-	-	29.68	29.70	600	17,816	29.693	29.72	-	-	29.68	29.70	600	29.693	-0.13%
2024-01-31	29.76	-	29.96	29.70	29.96	103,000	3,071,028	29.816	29.76	-	29.96	29.70	29.96	103,000	29.816	-0.60%
2024-01-30	29.94	-	30.36	29.98	30.78	63,000	1,903,836	30.220	29.94	-	30.36	29.98	30.78	63,000	30.220	-1.96%
2024-01-29	30.54	-	30.80	30.54	30.76	62,400	1,912,648	30.651	30.54	-	30.80	30.54	30.76	62,400	30.651	-0.78%
2024-01-26	30.78	-	30.92	30.72	31.00	65,400	2,017,164	30.843	30.78	-	30.92	30.72	31.00	65,400	30.843	-0.52%
2024-01-25	30.94	-	31.60	30.60	31.00	106,800	3,307,368	30.968	30.94	-	31.60	30.60	31.00	106,800	30.968	1.11%
2024-01-24	30.60	30.64	30.74	29.86	30.54	77,000	2,332,128	30.287	30.60	30.64	30.74	29.86	30.54	77,000	30.287	2.27%
2024-01-23	29.92	-	-	29.58	29.92	2,800	83,164	29.701	29.92	-	-	29.58	29.92	2,800	29.701	1.42%
2024-01-22	29.50	-	-	29.48	29.52	84,800	2,500,720	29.490	29.50	-	-	29.48	29.52	84,800	29.490	-1.99%
2024-01-19	30.10	28.86	30.28	29.96	29.98	6,600	197,744	29.961	30.10	28.86	30.28	29.96	29.98	6,600	29.961	0.47%
2024-01-18	29.96	29.20	-	29.20	29.58	49,200	1,448,840	29.448	29.96	29.20	-	29.20	29.58	49,200	29.448	0.74%
2024-01-17	29.74	-	-	29.74	30.08	9,400	280,428	29.833	29.74	-	-	29.74	30.08	9,400	29.833	-2.36%
2024-01-16	30.46	-	-	30.48	30.48	600	18,288	30.480	30.46	-	-	30.48	30.48	600	30.480	0.33%
2024-01-15	30.36	-	-	30.46	30.46	200	6,092	30.460	30.36	-	-	30.46	30.46	200	30.460	-0.33%
2024-01-12	30.46	-	-	30.44	30.58	82,800	2,528,264	30.535	30.46	-	-	30.44	30.58	82,800	30.535	-0.26%
2024-01-11	30.54	30.40	-	30.28	30.54	16,969	516,153	30.417	30.54	30.40	-	30.28	30.54	16,969	30.417	0.53%
2024-01-10	30.38	30.32	-	30.32	30.52	39,354	1,194,770	30.360	30.38	30.32	-	30.32	30.52	39,354	30.360	-0.33%
2024-01-09	30.48	30.44	-	30.50	30.50	200	6,100	30.500	30.48	30.44	-	30.50	30.50	200	30.500	0.13%
2024-01-08	30.44	-	-	30.42	30.60	66,600	2,029,392	30.471	30.44	-	-	30.42	30.60	66,600	30.471	-1.23%
2024-01-05	30.82	-	-	30.74	31.08	14,400	443,316	30.786	30.82	-	-	30.74	31.08	14,400	30.786	-0.84%
2024-01-04	31.08	30.60	-	-	-	84	2,607	31.036	31.08	30.60	-	-	-	84	31.036	-1.08%
2024-01-03	31.42	31.00	-	31.28	31.46	37,800	1,186,244	31.382	31.42	31.00	-	31.28	31.46	37,800	31.382	-0.44%
2024-01-02	31.56	31.50	-	31.54	31.68	65,200	2,061,956	31.625	31.56	31.50	-	31.54	31.68	65,200	31.625	-1.50%
2023-12-29	32.04	-	-	32.00	32.04	2,000	64,040	32.020	32.04	-	-	32.00	32.04	2,000	32.020	0.50%
2023-12-28	31.88	-	-	31.68	31.72	2,000	63,384	31.692	31.88	-	-	31.68	31.72	2,000	31.692	2.77%
2023-12-27	31.02	30.76	-	30.76	30.90	1,400	43,092	30.780	31.02	30.76	-	30.76	30.90	1,400	30.780	0.26%
2023-12-22	30.94	-	-	-	-	0	0	-	30.94	-	-	-	-	0	-	0.00%
2023-12-21	30.94	30.72	-	29.48	30.92	1,000	30,544	30.544	30.94	30.72	-	29.48	30.92	1,000	30.544	1.05%
2023-12-20	30.62	-	-	30.62	30.78	23,800	730,492	30.693	30.62	-	-	30.62	30.78	23,800	30.693	-0.84%
2023-12-19	30.88	30.40	-	-	-	0	0	-	30.88	30.40	-	-	-	0	-	0.00%
2023-12-18	30.88	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	-0.77%
2023-12-15	31.12	-	31.38	31.04	31.40	46,635	1,453,622	31.170	31.12	-	31.38	31.04	31.40	46,635	31.170	0.19%
2023-12-14	31.06	-	-	31.10	31.10	80,000	2,488,000	31.100	31.06	-	-	31.10	31.10	80,000	31.100	0.06%
2023-12-13	31.04	-	-	31.00	31.00	600	18,600	31.000	31.04	-	-	31.00	31.00	600	31.000	-1.52%
2023-12-12	31.52	-	-	31.48	31.52	4,332	136,435	31.495	31.52	-	-	31.48	31.52	4,332	31.495	0.13%
2023-12-11	31.48	30.88	-	30.88	31.46	8,000	247,388	30.924	31.48	30.88	-	30.88	31.46	8,000	30.924	0.32%
2023-12-08	31.38	-	-	31.40	31.50	9,400	295,348	31.420	31.38	-	-	31.40	31.50	9,400	31.420	-0.06%
2023-12-07	31.40	31.30	-	31.34	31.50	77,000	2,417,456	31.396	31.40	31.30	-	31.34	31.50	77,000	31.396	0.00%
2023-12-06	31.40	-	-	31.40	31.54	10,400	326,848	31.428	31.40	-	-	31.40	31.54	10,400	31.428	-0.06%
2023-12-05	31.42	-	-	31.42	31.42	6,400	201,088	31.420	31.42	-	-	31.42	31.42	6,400	31.420	-2.12%
2023-12-04	32.10	-	-	-	-	0	0	-	32.10	-	-	-	-	0	-	-0.31%
2023-12-01	32.20	-	-	32.02	32.24	18,200	585,544	32.173	32.20	-	-	32.02	32.24	18,200	32.173	-0.80%
2023-11-30	32.46	-	-	32.32	32.56	71,600	2,323,476	32.451	32.46	-	-	32.32	32.56	71,600	32.451	0.37%
2023-11-29	32.34	-	-	-	-	0	0	-	32.34	-	-	-	-	0	-	-0.37%
2023-11-28	32.46	-	-	-	-	0	0	-	32.46	-	-	-	-	0	-	0.00%
2023-11-27	32.46	-	-	32.30	32.46	7,000	227,092	32.442	32.46	-	-	32.30	32.46	7,000	32.442	-0.43%
2023-11-24	32.60	32.50	-	32.68	32.68	200	6,536	32.680	32.60	32.50	-	32.68	32.68	200	32.680	-1.51%
2023-11-23	33.10	-	-	32.70	32.70	400	13,080	32.700	33.10	-	-	32.70	32.70	400	32.700	1.04%
2023-11-22	32.76	-	-	32.96	32.96	200	6,592	32.960	32.76	-	-	32.96	32.96	200	32.960	-0.73%
2023-11-21	33.00	32.98	-	-	-	0	0	-	33.00	32.98	-	-	-	0	-	0.55%
2023-11-20	32.82	-	-	-	-	0	0	-	32.82	-	-	-	-	0	-	1.05%
2023-11-17	32.48	-	-	32.46	32.46	6,200	201,252	32.460	32.48	-	-	32.46	32.46	6,200	32.460	0.00%
2023-11-16	32.48	-	32.48	32.60	32.60	200	6,520	32.600	32.48	-	32.48	32.60	32.60	200	32.600	-1.34%
2023-11-15	32.92	-	-	32.80	32.92	15,200	499,820	32.883	32.92	-	-	32.80	32.92	15,200	32.883	1.48%
2023-11-14	32.44	-	-	32.82	32.82	40,000	1,312,800	32.820	32.44	-	-	32.82	32.82	40,000	32.820	-0.06%
2023-11-13	32.46	-	-	32.20	32.44	9,593	310,733	32.392	32.46	-	-	32.20	32.44	9,593	32.392	0.25%
2023-11-10	32.38	-	-	32.42	32.48	720	23,359	32.443	32.38	-	-	32.42	32.48	720	32.443	-1.04%
2023-11-09	32.72	-	-	32.72	32.72	4,200	137,424	32.720	32.72	-	-	32.72	32.72	4,200	32.720	0.00%
2023-11-08	32.72	-	-	32.62	32.74	1,800	58,836	32.687	32.72	-	-	32.62	32.74	1,800	32.687	-0.49%
2023-11-07	32.88	32.52	33.08	32.86	32.92	9,200	302,752	32.908	32.88	32.52	33.08	32.86	32.92	9,200	32.908	-0.60%
2023-11-06	33.08	-	-	32.80	33.08	2,200	72,608	33.004	33.08	-	-	32.80	33.08	2,200	33.004	2.04%
2023-11-03	32.42	-	-	32.50	32.56	2,600	84,536	32.514	32.42	-	-	32.50	32.56	2,600	32.514	0.93%
2023-11-02	32.12	-	-	32.16	32.24	7,000	225,136	32.162	32.12	-	-	32.16	32.24	7,000	32.162	-0.37%
2023-11-01	32.24	-	-	32.24	32.24	1,000	32,240	32.240	32.24	-	-	32.24	32.24	1,000	32.240	0.06%
2023-10-31	32.22	32.22	32.32	32.10	32.64	53,000	1,724,180	32.532	32.22	32.22	32.32	32.10	32.64	53,000	32.532	-0.37%
2023-10-30	32.34	-	-	32.14	32.20	1,200	38,616	32.180	32.34	-	-	32.14	32.20	1,200	32.180	0.31%
2023-10-27	32.24	32.16	-	32.24	32.24	1,000	32,240	32.240	32.24	32.16	-	32.24	32.24	1,000	32.240	1.64%
2023-10-26	31.72	-	-	31.70	31.70	400	12,680	31.700	31.72	-	-	31.70	31.70	400	31.700	0.19%
2023-10-25	31.66	31.46	31.90	31.70	31.90	5,800	184,700	31.845	31.66	31.46	31.90	31.70	31.90	5,800	31.845	0.64%
2023-10-24	31.46	31.30	-	31.42	31.60	2,600	81,824	31.471	31.46	31.30	-	31.42	31.60	2,600	31.471	-0.44%
2023-10-20	31.60	-	31.60	-	-	0	0	-	31.60	-	31.60	-	-	0	-	-0.88%
2023-10-19	31.88	-	-	32.10	32.10	600	19,260	32.100	31.88	-	-	32.10	32.10	600	32.100	-2.27%
2023-10-18	32.62	32.00	-	-	-	0	0	-	32.62	32.00	-	-	-	0	-	-0.43%
2023-10-17	32.76	-	33.16	32.72	32.82	1,708	55,930	32.746	32.76	-	33.16	32.72	32.82	1,708	32.746	0.18%
2023-10-16	32.70	-	-	-	-	0	0	-	32.70	-	-	-	-	0	-	-1.09%
2023-10-13	33.06	-	-	-	-	0	0	-	33.06	-	-	-	-	0	-	-1.08%
2023-10-12	33.42	-	-	-	-	0	0	-	33.42	-	-	-	-	0	-	0.72%
2023-10-11	33.18	-	-	33.30	33.42	1,699	56,626	33.329	33.18	-	-	33.30	33.42	1,699	33.329	0.42%
2023-10-10	33.04	-	33.34	33.04	33.20	3,200	106,024	33.133	33.04	-	33.34	33.04	33.20	3,200	33.133	-0.90%
2023-10-09	33.34	-	33.70	33.34	33.34	5,800	193,372	33.340	33.34	-	33.70	33.34	33.34	5,800	33.340	0.54%
2023-10-06	33.16	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	1.16%
2023-10-05	32.78	-	-	-	-	0	0	-	32.78	-	-	-	-	0	-	0.06%
2023-10-04	32.76	-	32.96	32.96	32.96	400	13,184	32.960	32.76	-	32.96	32.96	32.96	400	32.960	-0.79%
2023-10-03	33.02	-	-	33.04	33.04	3,000	99,120	33.040	33.02	-	-	33.04	33.04	3,000	33.040	-2.60%
2023-09-29	33.90	-	34.02	33.74	33.74	1,000	33,740	33.740	33.90	-	34.02	33.74	33.74	1,000	33.740	1.80%
2023-09-28	33.30	-	33.74	33.30	33.30	600	19,980	33.300	33.30	-	33.74	33.30	33.30	600	33.300	-0.18%
2023-09-27	33.36	-	-	-	-	0	0	-	33.36	-	-	-	-	0	-	0.12%
2023-09-26	33.32	-	-	33.32	33.32	400	13,328	33.320	33.32	-	-	33.32	33.32	400	33.320	-0.66%
2023-09-25	33.54	-	33.56	33.66	33.66	1,200	40,392	33.660	33.54	-	33.56	33.66	33.66	1,200	33.660	-1.12%
2023-09-22	33.92	-	-	33.46	33.82	800	26,984	33.730	33.92	-	-	33.46	33.82	800	33.730	2.17%
2023-09-21	33.20	-	33.54	33.30	33.30	200	6,660	33.300	33.20	-	33.54	33.30	33.30	200	33.300	-0.84%
2023-09-20	33.48	-	33.48	33.54	33.54	200	6,708	33.540	33.48	-	33.48	33.54	33.54	200	33.540	-0.30%
2023-09-19	33.58	-	33.60	33.40	33.64	9,600	321,916	33.533	33.58	-	33.60	33.40	33.64	9,600	33.533	-0.42%
2023-09-18	33.72	-	-	33.74	33.74	800	26,992	33.740	33.72	-	-	33.74	33.74	800	33.740	0.06%
2023-09-15	33.70	-	-	33.86	33.86	2,000	67,720	33.860	33.70	-	-	33.86	33.86	2,000	33.860	-0.35%
2023-09-14	33.82	-	33.90	33.76	34.02	29,278	991,532	33.866	33.82	-	33.90	33.76	34.02	29,278	33.866	-0.06%
2023-09-13	33.84	-	33.90	32.00	34.06	24,496	827,647	33.787	33.84	-	33.90	32.00	34.06	24,496	33.787	-0.65%
2023-09-12	34.06	-	34.08	34.08	34.08	1,137	38,748	34.079	34.06	-	34.08	34.08	34.08	1,137	34.079	-0.47%
2023-09-11	34.22	-	-	33.80	34.22	6,400	216,572	33.839	34.22	-	-	33.80	34.22	6,400	33.839	0.71%
2023-09-07	33.98	-	33.98	34.24	34.28	7,400	253,608	34.271	33.98	-	33.98	34.24	34.28	7,400	34.271	-1.56%
2023-09-06	34.52	-	-	34.42	34.66	1,800	62,156	34.531	34.52	-	-	34.42	34.66	1,800	34.531	-0.35%
2023-09-05	34.64	-	34.66	34.74	34.78	11,800	410,056	34.751	34.64	-	34.66	34.74	34.78	11,800	34.751	-1.09%
2023-09-04	35.02	-	-	34.94	35.08	13,031	456,793	35.054	35.02	-	-	34.94	35.08	13,031	35.054	2.40%
2023-08-31	34.20	-	-	-	-	0	0	-	34.20	-	-	-	-	0	-	-0.06%
2023-08-30	34.22	-	-	34.20	34.62	53,111	1,824,518	34.353	34.22	-	-	34.20	34.62	53,111	34.353	-0.29%
2023-08-29	34.32	-	-	34.32	34.58	3,000	103,216	34.405	34.32	-	-	34.32	34.58	3,000	34.405	1.00%
2023-08-28	33.98	-	34.80	34.02	34.02	8,800	299,376	34.020	33.98	-	34.80	34.02	34.02	8,800	34.020	1.13%
2023-08-25	33.60	-	-	33.42	33.88	154,800	5,199,604	33.589	33.60	-	-	33.42	33.88	154,800	33.589	-0.53%
2023-08-24	33.78	-	-	33.56	33.70	53,800	1,808,236	33.610	33.78	-	-	33.56	33.70	53,800	33.610	0.78%
2023-08-23	33.52	-	-	33.80	33.80	200	6,760	33.800	33.52	-	-	33.80	33.80	200	33.800	-1.18%
2023-08-22	33.92	-	-	33.82	33.82	200	6,764	33.820	33.92	-	-	33.82	33.82	200	33.820	0.71%
2023-08-21	33.68	-	-	34.02	34.02	6,200	210,924	34.020	33.68	-	-	34.02	34.02	6,200	34.020	-1.52%
2023-08-18	34.20	-	-	-	-	0	0	-	34.20	-	-	-	-	0	-	-0.70%
2023-08-17	34.44	-	34.62	33.98	34.60	30,080	1,032,072	34.311	34.44	-	34.62	33.98	34.60	30,080	34.311	-0.12%
2023-08-16	34.48	-	34.64	34.48	34.64	4,400	151,872	34.516	34.48	-	34.64	34.48	34.64	4,400	34.516	-0.69%
2023-08-15	34.72	-	-	-	-	0	0	-	34.72	-	-	-	-	0	-	-0.86%
2023-08-14	35.02	-	-	34.80	34.80	1,283	44,626	34.783	35.02	-	-	34.80	34.80	1,283	34.783	-1.07%
2023-08-11	35.40	35.00	-	35.40	36.02	38,688	1,379,406	35.655	35.40	35.00	-	35.40	36.02	38,688	35.655	-2.59%
2023-08-10	36.34	36.00	36.54	36.04	36.42	50,703	1,837,046	36.232	36.34	36.00	36.54	36.04	36.42	50,703	36.232	-0.16%
2023-08-09	36.40	-	36.54	36.34	36.34	2,800	101,752	36.340	36.40	-	36.54	36.34	36.34	2,800	36.340	0.11%
2023-08-08	36.36	-	42.00	-	-	0	0	-	36.36	-	42.00	-	-	0	-	-0.76%
2023-08-07	36.64	-	42.00	-	-	0	0	-	36.64	-	42.00	-	-	0	-	-0.97%
2023-08-04	37.00	-	42.00	37.38	37.38	200	7,476	37.380	37.00	-	42.00	37.38	37.38	200	37.380	0.98%
2023-08-03	36.64	-	36.88	36.32	36.70	38,400	1,406,900	36.638	36.64	-	36.88	36.32	36.70	38,400	36.638	0.83%
2023-08-02	36.34	-	36.70	36.20	36.46	135,600	4,924,256	36.315	36.34	-	36.70	36.20	36.46	135,600	36.315	-1.25%
2023-08-01	36.80	-	37.00	36.80	36.80	1,000	36,800	36.800	36.80	-	37.00	36.80	36.80	1,000	36.800	-0.65%
2023-07-31	37.04	-	42.00	37.26	37.50	2,000	74,760	37.380	37.04	-	42.00	37.26	37.50	2,000	37.380	0.54%
2023-07-28	36.84	36.84	-	-	-	0	0	-	36.84	36.84	-	-	-	0	-	1.99%
2023-07-27	36.12	-	-	-	-	0	0	-	36.12	-	-	-	-	0	-	0.00%
2023-07-26	36.12	-	-	-	-	0	0	-	36.12	-	-	-	-	0	-	-0.44%
2023-07-25	36.28	-	-	-	-	0	0	-	36.28	-	-	-	-	0	-	4.01%
2023-07-24	34.88	-	35.18	34.94	34.94	6,000	209,640	34.940	34.88	-	35.18	34.94	34.94	6,000	34.940	-0.80%
2023-07-21	35.16	34.80	-	-	-	0	0	-	35.16	34.80	-	-	-	0	-	0.06%
2023-07-20	35.14	-	35.92	35.36	35.82	337,400	11,988,692	35.533	35.14	-	35.92	35.36	35.82	337,400	35.533	-0.73%
2023-07-19	35.40	30.50	-	35.10	35.40	5,800	204,420	35.245	35.40	30.50	-	35.10	35.40	5,800	35.245	-1.01%
2023-07-18	35.76	-	-	-	-	0	0	-	35.76	-	-	-	-	0	-	-1.43%
2023-07-14	36.28	36.18	-	-	-	0	0	-	36.28	36.18	-	-	-	0	-	0.28%
2023-07-13	36.18	-	-	36.02	36.02	2,600	93,652	36.020	36.18	-	-	36.02	36.02	2,600	36.020	1.74%
2023-07-12	35.56	-	-	35.76	35.78	7,069	252,812	35.763	35.56	-	-	35.76	35.78	7,069	35.763	-0.06%
2023-07-11	35.58	-	-	35.58	35.60	1,954	69,534	35.585	35.58	-	-	35.58	35.60	1,954	35.585	0.96%
2023-07-10	35.24	-	-	35.00	35.00	600	21,000	35.000	35.24	-	-	35.00	35.00	600	35.000	0.69%
2023-07-07	35.00	-	-	-	-	0	0	-	35.00	-	-	-	-	0	-	0.00%
2023-07-06	35.00	-	-	34.92	34.94	6,400	223,604	34.938	35.00	-	-	34.92	34.94	6,400	34.938	-1.13%
2023-07-05	35.40	-	-	-	-	0	0	-	35.40	-	-	-	-	0	-	-1.12%
2023-07-04	35.80	35.70	-	35.50	35.50	2,000	71,000	35.500	35.80	35.70	-	35.50	35.50	2,000	35.500	0.85%
2023-07-03	35.50	-	-	35.50	35.62	1,400	49,776	35.554	35.50	-	-	35.50	35.62	1,400	35.554	1.31%
2023-06-30	35.04	-	-	35.04	35.04	5,800	203,232	35.040	35.04	-	-	35.04	35.04	5,800	35.040	0.06%
2023-06-29	35.02	-	-	-	-	0	0	-	35.02	-	-	-	-	0	-	-0.40%
2023-06-28	35.16	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	-0.34%
2023-06-27	35.28	-	-	-	-	0	0	-	35.28	-	-	-	-	0	-	1.26%
2023-06-26	34.84	-	-	-	-	0	0	-	34.84	-	-	-	-	0	-	-0.80%
2023-06-23	35.12	-	-	-	-	0	0	-	35.12	-	-	-	-	0	-	-1.18%
2023-06-21	35.54	-	-	-	-	0	0	-	35.54	-	-	-	-	0	-	-1.71%
2023-06-20	36.16	-	-	-	-	0	0	-	36.16	-	-	-	-	0	-	-0.55%
2023-06-19	36.36	-	42.00	36.34	36.36	11,600	421,660	36.350	36.36	-	42.00	36.34	36.36	11,600	36.350	-0.66%
2023-06-16	36.60	-	-	-	-	0	0	-	36.60	-	-	-	-	0	-	0.83%
2023-06-15	36.30	-	-	36.16	36.18	6,000	217,076	36.179	36.30	-	-	36.16	36.18	6,000	36.179	1.85%
2023-06-14	35.64	-	-	-	-	0	0	-	35.64	-	-	-	-	0	-	0.00%
2023-06-13	35.64	-	-	35.44	35.60	967	34,393	35.567	35.64	-	-	35.44	35.60	967	35.567	0.56%
2023-06-12	35.44	-	-	35.42	35.62	6,476	229,427	35.427	35.44	-	-	35.42	35.62	6,476	35.427	-0.17%
2023-06-09	35.50	-	-	-	-	0	0	-	35.50	-	-	-	-	0	-	0.74%
2023-06-08	35.24	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.40%
2023-06-07	35.10	-	35.72	34.96	35.26	75,400	2,647,460	35.112	35.10	-	35.72	34.96	35.26	75,400	35.112	-0.62%
2023-06-06	35.32	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	-0.62%
2023-06-05	35.54	-	-	35.54	35.54	3,400	120,836	35.540	35.54	-	-	35.54	35.54	3,400	35.540	-0.89%
2023-06-02	35.86	-	-	-	-	0	0	-	35.86	-	-	-	-	0	-	2.11%
2023-06-01	35.12	-	35.52	35.08	35.42	11,800	414,752	35.148	35.12	-	35.52	35.08	35.42	11,800	35.148	0.00%
2023-05-31	35.12	-	-	35.04	35.14	12,000	420,912	35.076	35.12	-	-	35.04	35.14	12,000	35.076	-1.29%
2023-05-30	35.58	-	35.82	35.16	35.64	65,400	2,320,176	35.477	35.58	-	35.82	35.16	35.64	65,400	35.477	0.28%
2023-05-29	35.48	-	36.00	35.52	35.68	30,600	1,088,884	35.584	35.48	-	36.00	35.52	35.68	30,600	35.584	-0.39%
2023-05-25	35.62	-	-	35.46	35.50	1,400	49,660	35.471	35.62	-	-	35.46	35.50	1,400	35.471	-0.89%
2023-05-24	35.94	-	-	36.06	36.06	400	14,424	36.060	35.94	-	-	36.06	36.06	400	36.060	-1.21%
2023-05-23	36.38	-	37.00	36.38	36.94	2,200	80,856	36.753	36.38	-	37.00	36.38	36.94	2,200	36.753	-1.52%
2023-05-22	36.94	-	42.00	-	-	0	0	-	36.94	-	42.00	-	-	0	-	0.54%
2023-05-19	36.74	-	37.00	36.64	36.64	200	7,328	36.640	36.74	-	37.00	36.64	36.64	200	36.640	-0.43%
2023-05-18	36.90	-	42.00	36.90	36.90	200	7,380	36.900	36.90	-	42.00	36.90	36.90	200	36.900	-0.05%
2023-05-17	36.92	-	42.00	-	-	0	0	-	36.92	-	42.00	-	-	0	-	-1.81%
2023-05-16	37.60	-	42.00	-	-	0	0	-	37.60	-	42.00	-	-	0	-	-0.27%
2023-05-15	37.70	37.10	42.00	37.10	37.68	5,200	195,820	37.658	37.70	37.10	42.00	37.10	37.68	5,200	37.658	1.18%
2023-05-12	37.26	-	37.38	37.26	37.72	6,609	247,558	37.458	37.26	-	37.38	37.26	37.72	6,609	37.458	-1.64%
2023-05-11	37.88	-	37.88	37.82	37.88	2,993	113,219	37.828	37.88	-	37.88	37.82	37.88	2,993	37.828	0.05%
2023-05-10	37.86	-	37.88	37.84	38.00	3,829	145,105	37.896	37.86	-	37.88	37.84	38.00	3,829	37.896	-1.05%
2023-05-09	38.26	-	42.00	38.26	38.84	4,000	153,916	38.479	38.26	-	42.00	38.26	38.84	4,000	38.479	-0.98%
2023-05-08	38.64	38.52	42.00	-	-	0	0	-	38.64	38.52	42.00	-	-	0	-	1.05%
2023-05-05	38.24	-	38.24	38.24	38.24	1,000	38,240	38.240	38.24	-	38.24	38.24	38.24	1,000	38.240	-0.21%
2023-05-04	38.32	-	42.00	38.30	38.32	3,200	122,564	38.301	38.32	-	42.00	38.30	38.32	3,200	38.301	1.00%
2023-05-03	37.94	37.80	42.00	37.94	37.94	400	15,176	37.940	37.94	37.80	42.00	37.94	37.94	400	37.940	-0.26%
2023-05-02	38.04	-	42.00	37.98	38.20	10,800	411,436	38.096	38.04	-	42.00	37.98	38.20	10,800	38.096	-0.42%
2023-04-28	38.20	-	42.00	38.18	38.18	2,000	76,360	38.180	38.20	-	42.00	38.18	38.18	2,000	38.180	0.95%
2023-04-27	37.84	-	42.00	-	-	0	0	-	37.84	-	42.00	-	-	0	-	0.85%
2023-04-26	37.52	-	42.00	37.52	37.60	3,000	112,640	37.547	37.52	-	42.00	37.52	37.60	3,000	37.547	-0.21%
2023-04-25	37.60	-	42.00	-	-	0	0	-	37.60	-	42.00	-	-	0	-	-1.10%
2023-04-24	38.02	-	42.00	-	-	0	0	-	38.02	-	42.00	-	-	0	-	-0.99%
2023-04-21	38.40	-	39.26	38.40	39.22	10,600	412,572	38.922	38.40	-	39.26	38.40	39.22	10,600	38.922	-2.09%
2023-04-20	39.22	-	42.00	39.22	39.40	1,800	70,740	39.300	39.22	-	42.00	39.22	39.40	1,800	39.300	-0.36%
2023-04-19	39.36	-	42.00	39.66	39.80	2,200	87,472	39.760	39.36	-	42.00	39.66	39.80	2,200	39.760	-1.11%
2023-04-18	39.80	-	42.00	39.70	39.96	2,200	87,392	39.724	39.80	-	42.00	39.70	39.96	2,200	39.724	0.10%
2023-04-17	39.76	-	40.00	39.20	39.50	1,000	39,380	39.380	39.76	-	40.00	39.20	39.50	1,000	39.380	1.07%
2023-04-14	39.34	-	39.40	39.28	39.40	2,682	105,356	39.283	39.34	-	39.40	39.28	39.40	2,682	39.283	0.77%
2023-04-13	39.04	-	42.00	39.06	39.12	735	28,725	39.082	39.04	-	42.00	39.06	39.12	735	39.082	-0.31%
2023-04-12	39.16	-	39.50	39.16	39.18	652	25,536	39.166	39.16	-	39.50	39.16	39.18	652	39.166	0.05%
2023-04-11	39.14	-	39.50	39.14	39.22	3,400	133,108	39.149	39.14	-	39.50	39.14	39.22	3,400	39.149	-0.20%
2023-04-06	39.22	-	39.50	-	-	0	0	-	39.22	-	39.50	-	-	0	-	0.00%
2023-04-04	39.22	-	39.50	39.12	39.12	1,000	39,120	39.120	39.22	-	39.50	39.12	39.12	1,000	39.120	0.26%
2023-04-03	39.12	-	39.50	38.84	39.12	5,200	202,024	38.851	39.12	-	39.50	38.84	39.12	5,200	38.851	0.67%
2023-03-31	38.86	-	39.88	38.78	38.94	66,400	2,580,916	38.869	38.86	-	39.88	38.78	38.94	66,400	38.869	0.26%
2023-03-30	38.76	-	42.00	38.36	38.36	1,000	38,360	38.360	38.76	-	42.00	38.36	38.36	1,000	38.360	1.04%
2023-03-29	38.36	-	42.00	38.36	38.36	10,000	383,600	38.360	38.36	-	42.00	38.36	38.36	10,000	38.360	-0.10%
2023-03-28	38.40	-	42.00	38.50	38.50	400	15,400	38.500	38.40	-	42.00	38.50	38.50	400	38.500	0.05%
2023-03-27	38.38	-	42.00	38.58	38.58	200	7,716	38.580	38.38	-	42.00	38.58	38.58	200	38.580	-1.44%
2023-03-24	38.94	-	42.00	-	-	0	0	-	38.94	-	42.00	-	-	0	-	-0.36%
2023-03-23	39.08	-	42.00	-	-	0	0	-	39.08	-	42.00	-	-	0	-	2.09%
2023-03-22	38.28	-	42.00	38.22	38.28	400	15,300	38.250	38.28	-	42.00	38.22	38.28	400	38.250	0.31%
2023-03-21	38.16	-	42.00	37.96	37.96	1,000	37,960	37.960	38.16	-	42.00	37.96	37.96	1,000	37.960	0.90%
2023-03-20	37.82	-	42.00	-	-	0	0	-	37.82	-	42.00	-	-	0	-	-0.68%
2023-03-17	38.08	-	42.00	35.50	37.96	13,655	503,032	36.839	38.08	-	42.00	35.50	37.96	13,655	36.839	0.79%
2023-03-16	37.78	-	42.00	37.92	37.92	1,055	40,008	37.922	37.78	-	42.00	37.92	37.92	1,055	37.922	-1.20%
2023-03-15	38.24	-	42.00	38.34	38.34	1,800	69,012	38.340	38.24	-	42.00	38.34	38.34	1,800	38.340	-0.10%
2023-03-14	38.28	-	42.00	38.28	42.00	7,000	271,680	38.811	38.28	-	42.00	38.28	42.00	7,000	38.811	-0.05%
2023-03-13	38.30	-	42.00	38.38	38.38	2,441	93,685	38.380	38.30	-	42.00	38.38	38.38	2,441	38.380	1.86%
2023-03-10	37.60	-	42.00	37.60	37.94	2,310	87,278	37.783	37.60	-	42.00	37.60	37.94	2,310	37.783	-0.90%
2023-03-09	37.94	-	42.00	37.94	38.26	7,000	266,980	38.140	37.94	-	42.00	37.94	38.26	7,000	38.140	-0.52%
2023-03-08	38.14	-	42.00	37.84	38.16	69,200	2,627,708	37.973	38.14	-	42.00	37.84	38.16	69,200	37.973	-0.88%
2023-03-07	38.48	-	40.80	38.96	38.96	3,000	116,880	38.960	38.48	-	40.80	38.96	38.96	3,000	38.960	-1.23%
2023-03-06	38.96	-	40.80	38.96	39.20	1,600	62,576	39.110	38.96	-	40.80	38.96	39.20	1,600	39.110	-0.61%
2023-03-03	39.20	-	40.80	-	-	0	0	-	39.20	-	40.80	-	-	0	-	0.00%
2023-03-02	39.20	-	40.80	-	-	0	0	-	39.20	-	40.80	-	-	0	-	-0.51%
2023-03-01	39.40	-	40.80	39.36	39.36	200	7,872	39.360	39.40	-	40.80	39.36	39.36	200	39.360	2.87%
2023-02-28	38.30	-	-	38.30	38.34	6,400	245,336	38.334	38.30	-	-	38.30	38.34	6,400	38.334	0.52%
2023-02-27	38.10	-	-	-	-	0	0	-	38.10	-	-	-	-	0	-	-0.83%
2023-02-24	38.42	-	-	38.36	38.52	76,200	2,929,044	38.439	38.42	-	-	38.36	38.52	76,200	38.439	-1.44%
2023-02-23	38.98	-	-	-	-	0	0	-	38.98	-	-	-	-	0	-	0.00%
2023-02-22	38.98	-	-	38.98	39.08	1,400	54,612	39.009	38.98	-	-	38.98	39.08	1,400	39.009	-0.86%
2023-02-21	39.32	-	39.80	39.32	39.32	448	17,600	39.286	39.32	-	39.80	39.32	39.32	448	39.286	-0.05%
2023-02-20	39.34	-	-	38.66	38.66	1,600	61,856	38.660	39.34	-	-	38.66	38.66	1,600	38.660	2.61%
2023-02-17	38.34	-	38.36	38.36	38.90	2,800	108,064	38.594	38.34	-	38.36	38.36	38.90	2,800	38.594	-2.04%
2023-02-16	39.14	-	40.28	39.80	39.80	2,000	79,600	39.800	39.14	-	40.28	39.80	39.80	2,000	39.800	-0.81%
2023-02-15	39.46	-	40.28	-	-	0	0	-	39.46	-	40.28	-	-	0	-	-0.85%
2023-02-14	39.80	-	40.28	39.78	39.80	2,000	79,584	39.792	39.80	-	40.28	39.78	39.80	2,000	39.792	0.00%
2023-02-13	39.80	-	40.28	39.68	39.68	2,440	96,819	39.680	39.80	-	40.28	39.68	39.68	2,440	39.680	0.56%
2023-02-10	39.58	-	40.48	39.58	39.74	1,227	48,715	39.703	39.58	-	40.48	39.58	39.74	1,227	39.703	-0.75%
2023-02-09	39.88	-	40.48	39.72	39.72	1,000	39,720	39.720	39.88	-	40.48	39.72	39.72	1,000	39.720	1.32%
2023-02-08	39.36	-	40.48	39.32	39.54	1,400	55,120	39.371	39.36	-	40.48	39.32	39.54	1,400	39.371	-0.35%
2023-02-07	39.50	39.40	40.48	39.40	39.40	600	23,640	39.400	39.50	39.40	40.48	39.40	39.40	600	39.400	0.46%
2023-02-06	39.32	-	40.46	39.34	40.46	1,600	64,108	40.068	39.32	-	40.46	39.34	40.46	1,600	40.068	-2.38%
2023-02-03	40.28	-	-	-	-	0	0	-	40.28	-	-	-	-	0	-	-1.18%
2023-02-02	40.76	-	-	40.96	40.96	400	16,384	40.960	40.76	-	-	40.96	40.96	400	40.960	0.20%
2023-02-01	40.68	-	-	40.50	40.50	200	8,100	40.500	40.68	-	-	40.50	40.50	200	40.500	0.44%
2023-01-31	40.50	-	-	40.50	40.74	600	24,368	40.613	40.50	-	-	40.50	40.74	600	40.613	-0.59%
2023-01-30	40.74	-	41.00	40.94	41.76	2,400	99,616	41.507	40.74	-	41.00	40.94	41.76	2,400	41.507	-2.44%
2023-01-27	41.76	-	43.00	41.76	41.76	1,800	75,168	41.760	41.76	-	43.00	41.76	41.76	1,800	41.760	0.05%
2023-01-26	41.74	-	43.00	-	-	0	0	-	41.74	-	43.00	-	-	0	-	3.21%
2023-01-20	40.44	-	-	40.34	40.40	3,200	129,208	40.378	40.44	-	-	40.34	40.40	3,200	40.378	0.75%
2023-01-19	40.14	-	-	39.94	40.14	7,032	282,012	40.104	40.14	-	-	39.94	40.14	7,032	40.104	0.70%
2023-01-18	39.86	-	-	39.84	39.86	800	31,884	39.855	39.86	-	-	39.84	39.86	800	39.855	-0.10%
2023-01-17	39.90	39.80	-	39.90	40.06	7,400	295,636	39.951	39.90	39.80	-	39.90	40.06	7,400	39.951	-1.09%
2023-01-16	40.34	39.94	-	40.18	40.60	67,800	2,737,216	40.372	40.34	39.94	-	40.18	40.60	67,800	40.372	1.46%
2023-01-13	39.76	39.60	-	39.44	39.74	1,800	71,316	39.620	39.76	39.60	-	39.44	39.74	1,800	39.620	2.11%
2023-01-12	38.94	36.90	-	38.88	38.88	1,200	46,656	38.880	38.94	36.90	-	38.88	38.88	1,200	38.880	0.41%
2023-01-11	38.78	36.90	-	38.94	39.08	3,425	133,637	39.018	38.78	36.90	-	38.94	39.08	3,425	39.018	0.21%
2023-01-10	38.70	36.90	-	-	-	0	0	-	38.70	36.90	-	-	-	0	-	0.05%
2023-01-09	38.68	36.90	-	38.42	38.70	1,782	68,628	38.512	38.68	36.90	-	38.42	38.70	1,782	38.512	1.63%
2023-01-06	38.06	37.00	-	-	-	0	0	-	38.06	37.00	-	-	-	0	-	0.69%
2023-01-05	37.80	37.34	-	37.76	37.82	2,400	90,688	37.787	37.80	37.34	-	37.76	37.82	2,400	37.787	1.89%
2023-01-04	37.10	37.06	-	-	-	0	0	-	37.10	37.06	-	-	-	0	-	0.49%
2023-01-03	36.92	-	-	36.24	36.24	800	28,992	36.240	36.92	-	-	36.24	36.24	800	36.240	1.26%
2022-12-30	36.46	-	-	36.34	36.46	82,400	2,999,628	36.403	36.46	-	-	36.34	36.46	82,400	36.403	1.22%
2022-12-29	36.02	-	-	35.98	36.02	76,600	2,757,932	36.004	36.02	-	-	35.98	36.02	76,600	36.004	-0.22%
2022-12-28	36.10	36.00	-	36.08	36.24	42,500	1,536,372	36.150	36.10	36.00	-	36.08	36.24	42,500	36.150	1.35%
2022-12-23	35.62	-	-	-	-	0	0	-	35.62	-	-	-	-	0	-	-0.22%
2022-12-22	35.70	-	-	35.86	35.92	60,800	2,181,736	35.884	35.70	-	-	35.86	35.92	60,800	35.884	-0.06%
2022-12-21	35.72	-	-	-	-	0	0	-	35.72	-	-	-	-	0	-	0.11%
2022-12-20	35.68	-	-	-	-	0	0	-	35.68	-	-	-	-	0	-	-1.55%
2022-12-19	36.24	-	-	36.28	36.28	3,000	108,840	36.280	36.24	-	-	36.28	36.28	3,000	36.280	-1.25%
2022-12-16	36.70	-	-	36.76	36.76	5,600	205,856	36.760	36.70	-	-	36.76	36.76	5,600	36.760	-0.05%
2022-12-15	36.72	-	-	-	-	0	0	-	36.72	-	-	-	-	0	-	-0.54%
2022-12-14	36.92	-	-	36.94	36.94	4,000	147,760	36.940	36.92	-	-	36.94	36.94	4,000	36.940	0.87%
2022-12-13	36.60	-	-	36.66	36.70	993	36,411	36.668	36.60	-	-	36.66	36.70	993	36.668	-0.44%
2022-12-12	36.76	-	-	36.86	36.92	6,936	255,720	36.869	36.76	-	-	36.86	36.92	6,936	36.869	-1.82%
2022-12-09	37.44	-	-	-	-	0	0	-	37.44	-	-	-	-	0	-	1.35%
2022-12-08	36.94	36.90	-	-	-	0	0	-	36.94	36.90	-	-	-	0	-	0.93%
2022-12-07	36.60	-	-	36.84	37.16	6,600	243,296	36.863	36.60	-	-	36.84	37.16	6,600	36.863	-0.60%
2022-12-06	36.82	-	-	36.72	36.86	2,000	73,568	36.784	36.82	-	-	36.72	36.86	2,000	36.784	0.22%
2022-12-05	36.74	36.06	-	36.62	36.74	5,661	207,916	36.728	36.74	36.06	-	36.62	36.74	5,661	36.728	2.91%
2022-12-02	35.70	-	-	35.70	35.70	200	7,140	35.700	35.70	-	-	35.70	35.70	200	35.700	-0.17%
2022-12-01	35.76	-	-	36.12	36.12	1,400	50,568	36.120	35.76	-	-	36.12	36.12	1,400	36.120	1.02%
2022-11-30	35.40	-	-	35.22	35.22	400	14,088	35.220	35.40	-	-	35.22	35.22	400	35.220	0.91%
2022-11-29	35.08	-	-	34.88	35.04	2,000	69,860	34.930	35.08	-	-	34.88	35.04	2,000	34.930	3.85%
2022-11-28	33.78	-	-	33.18	33.82	1,400	47,180	33.700	33.78	-	-	33.18	33.82	1,400	33.700	-1.63%
2022-11-25	34.34	-	-	-	-	0	0	-	34.34	-	-	-	-	0	-	0.18%
2022-11-24	34.28	-	-	-	-	0	0	-	34.28	-	-	-	-	0	-	-0.41%
2022-11-23	34.42	-	-	34.28	34.46	7,000	240,860	34.409	34.42	-	-	34.28	34.46	7,000	34.409	-0.23%
2022-11-22	34.50	-	-	34.30	34.50	6,200	212,700	34.306	34.50	-	-	34.30	34.50	6,200	34.306	0.58%
2022-11-21	34.30	-	-	-	-	0	0	-	34.30	-	-	-	-	0	-	-1.72%
2022-11-18	34.90	-	-	-	-	0	0	-	34.90	-	-	-	-	0	-	-0.29%
2022-11-17	35.00	-	-	34.58	35.04	1,800	62,904	34.947	35.00	-	-	34.58	35.04	1,800	34.947	-1.35%
2022-11-16	35.48	-	-	35.42	35.58	800	28,400	35.500	35.48	-	-	35.42	35.58	800	35.500	-1.39%
2022-11-15	35.98	35.74	-	35.74	35.98	1,600	57,520	35.950	35.98	35.74	-	35.74	35.98	1,600	35.950	1.81%
2022-11-14	35.34	-	-	35.40	35.50	4,158	147,370	35.443	35.34	-	-	35.40	35.50	4,158	35.443	0.68%
2022-11-11	35.10	-	-	34.38	34.96	6,800	237,148	34.875	35.10	-	-	34.38	34.96	6,800	34.875	5.85%
2022-11-10	33.16	-	-	33.14	33.18	1,733	57,489	33.173	33.16	-	-	33.14	33.18	1,733	33.173	-1.31%
2022-11-09	33.60	-	-	-	-	0	0	-	33.60	-	-	-	-	0	-	-0.59%
2022-11-08	33.80	-	-	-	-	0	0	-	33.80	-	-	-	-	0	-	-0.59%
2022-11-07	34.00	-	-	34.06	34.20	130,000	4,439,032	34.146	34.00	-	-	34.06	34.20	130,000	34.146	0.65%
2022-11-04	33.78	-	34.00	33.38	34.08	100,000	3,392,408	33.924	33.78	-	34.00	33.38	34.08	100,000	33.924	3.94%
2022-11-03	32.50	-	-	32.50	32.50	600	19,500	32.500	32.50	-	-	32.50	32.50	600	32.500	-2.29%
2022-11-02	33.26	33.26	33.32	32.80	32.80	209	6,855	32.799	33.26	33.26	33.32	32.80	32.80	209	32.799	2.40%
2022-11-01	32.48	-	-	31.50	32.66	16,200	523,160	32.294	32.48	-	-	31.50	32.66	16,200	32.294	3.44%
2022-10-31	31.40	-	31.40	31.40	31.80	76,600	2,416,696	31.550	31.40	-	31.40	31.40	31.80	76,600	31.550	-2.00%
2022-10-28	32.04	-	33.02	31.98	32.70	44,400	1,429,696	32.200	32.04	-	33.02	31.98	32.70	44,400	32.200	-2.38%
2022-10-27	32.82	31.60	-	33.40	33.40	2,000	66,800	33.400	32.82	31.60	-	33.40	33.40	2,000	33.400	-0.85%
2022-10-26	33.10	31.60	-	33.00	33.00	400	13,200	33.000	33.10	31.60	-	33.00	33.00	400	33.000	2.10%
2022-10-25	32.42	-	33.00	32.36	32.52	2,800	90,656	32.377	32.42	-	33.00	32.36	32.52	2,800	32.377	-0.61%
2022-10-24	32.62	-	32.74	33.04	33.74	800	26,620	33.275	32.62	-	32.74	33.04	33.74	800	33.275	-3.38%
2022-10-21	33.76	-	-	-	-	0	0	-	33.76	-	-	-	-	0	-	-0.53%
2022-10-20	33.94	-	-	33.94	33.94	38,200	1,296,508	33.940	33.94	-	-	33.94	33.94	38,200	33.940	-0.70%
2022-10-19	34.18	-	-	34.38	34.38	200	6,876	34.380	34.18	-	-	34.38	34.38	200	34.380	-2.40%
2022-10-18	35.02	-	-	-	-	0	0	-	35.02	-	-	-	-	0	-	0.00%
2022-10-17	35.02	-	-	35.02	35.02	200	7,004	35.020	35.02	-	-	35.02	35.02	200	35.020	0.34%
2022-10-14	34.90	34.86	-	-	-	0	0	-	34.90	34.86	-	-	-	0	-	2.35%
2022-10-13	34.10	-	-	34.10	34.52	153,000	5,239,456	34.245	34.10	-	-	34.10	34.52	153,000	34.245	-0.87%
2022-10-12	34.40	-	-	33.68	34.40	2,450	82,823	33.805	34.40	-	-	33.68	34.40	2,450	33.805	1.12%
2022-10-11	34.02	-	-	34.06	34.08	1,800	61,336	34.076	34.02	-	-	34.06	34.08	1,800	34.076	-0.82%
2022-10-10	34.30	-	-	34.36	34.36	4,400	151,184	34.360	34.30	-	-	34.36	34.36	4,400	34.360	-4.88%
2022-10-07	36.06	-	-	-	-	0	0	-	36.06	-	-	-	-	0	-	-2.17%
2022-10-06	36.86	-	-	36.86	36.86	2,400	88,464	36.860	36.86	-	-	36.86	36.86	2,400	36.860	-0.49%
2022-10-05	37.04	-	-	34.68	37.24	3,600	132,372	36.770	37.04	-	-	34.68	37.24	3,600	36.770	6.81%
2022-10-03	34.68	-	-	-	-	0	0	-	34.68	-	-	-	-	0	-	-1.59%
2022-09-30	35.24	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.97%
2022-09-29	34.90	-	-	34.90	35.36	13,200	463,112	35.084	34.90	-	-	34.90	35.36	13,200	35.084	0.46%
2022-09-28	34.74	-	35.24	34.96	34.96	200	6,992	34.960	34.74	-	35.24	34.96	34.96	200	34.960	-2.91%
2022-09-27	35.78	-	-	35.80	35.80	200	7,160	35.800	35.78	-	-	35.80	35.80	200	35.800	1.25%
2022-09-26	35.34	-	-	-	-	0	0	-	35.34	-	-	-	-	0	-	-0.73%
2022-09-23	35.60	-	-	-	-	0	0	-	35.60	-	-	-	-	0	-	-0.78%
2022-09-22	35.88	-	-	35.88	35.92	400	14,360	35.900	35.88	-	-	35.88	35.92	400	35.900	-0.99%
2022-09-21	36.24	-	-	36.22	36.44	2,400	87,072	36.280	36.24	-	-	36.22	36.44	2,400	36.280	-1.41%
2022-09-20	36.76	-	-	-	-	0	0	-	36.76	-	-	-	-	0	-	0.22%
2022-09-19	36.68	-	37.30	36.76	36.88	1,000	36,856	36.856	36.68	-	37.30	36.76	36.88	1,000	36.856	-0.11%
2022-09-16	36.72	-	-	36.80	37.18	1,000	37,104	37.104	36.72	-	-	36.80	37.18	1,000	37.104	-3.01%
2022-09-15	37.86	-	-	37.88	37.88	674	25,532	37.881	37.86	-	-	37.88	37.88	674	37.881	-1.10%
2022-09-14	38.28	-	-	38.08	38.42	3,265	125,288	38.373	38.28	-	-	38.08	38.42	3,265	38.373	-1.80%
2022-09-13	38.98	-	-	39.12	39.12	276	10,797	39.120	38.98	-	-	39.12	39.12	276	39.120	0.46%
2022-09-09	38.80	-	-	-	-	0	0	-	38.80	-	-	-	-	0	-	2.11%
2022-09-08	38.00	-	-	38.14	38.20	400	15,268	38.170	38.00	-	-	38.14	38.20	400	38.170	-0.52%
2022-09-07	38.20	-	-	37.90	38.20	1,800	68,280	37.933	38.20	-	-	37.90	38.20	1,800	37.933	0.26%
2022-09-06	38.10	38.00	-	-	-	0	0	-	38.10	38.00	-	-	-	0	-	0.85%
2022-09-05	37.78	-	38.14	37.72	37.82	1,000	37,772	37.772	37.78	-	38.14	37.72	37.82	1,000	37.772	-0.89%
2022-09-02	38.12	-	-	38.14	38.14	474	18,088	38.160	38.12	-	-	38.14	38.14	474	38.160	-0.83%
2022-09-01	38.44	-	-	-	-	0	0	-	38.44	-	-	-	-	0	-	-0.47%
2022-08-31	38.62	-	-	38.52	38.90	2,000	77,336	38.668	38.62	-	-	38.52	38.90	2,000	38.668	0.10%
2022-08-30	38.58	-	-	38.38	38.38	600	23,028	38.380	38.58	-	-	38.38	38.38	600	38.380	-0.26%
2022-08-29	38.68	-	-	38.66	38.66	1,600	61,856	38.660	38.68	-	-	38.66	38.66	1,600	38.660	-1.68%
2022-08-26	39.34	-	-	39.50	39.54	8,000	316,160	39.520	39.34	-	-	39.50	39.54	8,000	39.520	-0.20%
2022-08-25	39.42	-	-	39.16	39.20	7,994	313,191	39.178	39.42	-	-	39.16	39.20	7,994	39.178	1.23%
2022-08-24	38.94	-	-	-	-	0	0	-	38.94	-	-	-	-	0	-	-1.96%
2022-08-23	39.72	-	-	39.64	39.70	2,993	118,752	39.677	39.72	-	-	39.64	39.70	2,993	39.677	-0.50%
2022-08-22	39.92	-	-	-	-	0	0	-	39.92	-	-	-	-	0	-	0.00%
2022-08-19	39.92	39.60	-	39.98	40.12	7,800	312,520	40.067	39.92	39.60	-	39.98	40.12	7,800	40.067	-0.80%
2022-08-18	40.24	-	-	-	-	0	0	-	40.24	-	-	-	-	0	-	-0.74%
2022-08-17	40.54	-	-	40.42	40.42	200	8,084	40.420	40.54	-	-	40.42	40.42	200	40.420	0.75%
2022-08-16	40.24	-	-	40.26	40.26	200	8,052	40.260	40.24	-	-	40.26	40.26	200	40.260	-0.40%
2022-08-15	40.40	-	-	-	-	0	0	-	40.40	-	-	-	-	0	-	-0.74%
2022-08-12	40.70	-	-	-	-	0	0	-	40.70	-	-	-	-	0	-	0.00%
2022-08-11	40.70	-	-	40.00	40.68	3,485	140,585	40.340	40.70	-	-	40.00	40.68	3,485	40.340	2.21%
2022-08-10	39.82	-	-	-	-	75	2,992	39.893	39.82	-	-	-	-	75	39.893	-1.04%
2022-08-09	40.24	-	-	40.24	40.24	1,900	76,458	40.241	40.24	-	-	40.24	40.24	1,900	40.241	0.15%
2022-08-08	40.18	-	-	-	-	0	0	-	40.18	-	-	-	-	0	-	0.00%
2022-08-05	40.18	-	-	40.12	40.12	400	16,048	40.120	40.18	-	-	40.12	40.12	400	40.120	1.52%
2022-08-04	39.58	-	-	39.58	39.58	200	7,916	39.580	39.58	-	-	39.58	39.58	200	39.580	0.71%
2022-08-03	39.30	-	-	39.26	39.90	8,800	349,312	39.695	39.30	-	-	39.26	39.90	8,800	39.695	-0.86%
2022-08-02	39.64	-	-	39.56	39.64	400	15,840	39.600	39.64	-	-	39.56	39.64	400	39.600	-1.88%
2022-08-01	40.40	-	-	40.00	40.00	800	32,000	40.000	40.40	-	-	40.00	40.00	800	40.000	-0.10%
2022-07-29	40.44	-	-	40.34	41.00	8,000	325,976	40.747	40.44	-	-	40.34	41.00	8,000	40.747	-1.08%
2022-07-28	40.88	-	-	40.72	41.54	174,400	7,154,364	41.023	40.88	-	-	40.72	41.54	174,400	41.023	-0.05%
2022-07-27	40.90	-	-	40.90	40.90	5,000	204,500	40.900	40.90	-	-	40.90	40.90	5,000	40.900	-0.54%
2022-07-26	41.12	-	-	40.80	41.12	1,200	49,128	40.940	41.12	-	-	40.80	41.12	1,200	40.940	0.78%
2022-07-25	40.80	-	-	40.78	40.80	1,800	73,436	40.798	40.80	-	-	40.78	40.80	1,800	40.798	-0.20%
2022-07-22	40.88	-	-	-	-	0	0	-	40.88	-	-	-	-	0	-	0.00%
2022-07-21	40.88	-	-	40.98	41.34	7,800	320,996	41.153	40.88	-	-	40.98	41.34	7,800	41.153	-1.06%
2022-07-20	41.32	-	-	41.28	41.70	165,800	6,880,396	41.498	41.32	-	-	41.28	41.70	165,800	41.498	-0.34%
2022-07-19	41.46	-	41.60	41.30	41.50	15,600	645,844	41.400	41.46	-	41.60	41.30	41.50	15,600	41.400	-0.38%
2022-07-18	41.62	-	-	40.92	41.48	2,000	82,092	41.046	41.62	-	-	40.92	41.48	2,000	41.046	1.76%
2022-07-15	40.90	-	-	40.90	41.66	79,400	3,272,156	41.211	40.90	-	-	40.90	41.66	79,400	41.211	-2.62%
2022-07-14	42.00	-	-	42.16	42.16	800	33,728	42.160	42.00	-	-	42.16	42.16	800	42.160	-0.10%
2022-07-13	42.04	-	-	41.84	41.86	1,836	76,822	41.842	42.04	-	-	41.84	41.86	1,836	41.842	0.43%
2022-07-12	41.86	-	-	41.86	42.02	5,071	212,430	41.891	41.86	-	-	41.86	42.02	5,071	41.891	-1.27%
2022-07-11	42.40	-	-	42.48	42.58	7,800	331,656	42.520	42.40	-	-	42.48	42.58	7,800	42.520	-1.94%
2022-07-08	43.24	-	-	43.50	43.58	3,400	148,108	43.561	43.24	-	-	43.50	43.58	3,400	43.561	-0.14%
2022-07-07	43.30	-	43.70	42.86	43.40	3,400	146,624	43.125	43.30	-	43.70	42.86	43.40	3,400	43.125	0.46%
2022-07-06	43.10	-	-	43.10	43.10	399	17,097	42.850	43.10	-	-	43.10	43.10	399	42.850	-1.24%
2022-07-05	43.64	-	-	43.48	43.92	5,200	227,292	43.710	43.64	-	-	43.48	43.92	5,200	43.710	-0.23%
2022-07-04	43.74	-	-	43.62	43.70	400	17,464	43.660	43.74	-	-	43.62	43.70	400	43.660	0.09%
2022-06-30	43.70	-	-	43.62	43.84	2,400	104,776	43.657	43.70	-	-	43.62	43.84	2,400	43.657	1.25%
2022-06-29	43.16	-	-	43.02	43.40	22,200	958,288	43.166	43.16	-	-	43.02	43.40	22,200	43.166	-1.55%
2022-06-28	43.84	43.76	-	43.72	43.86	953	41,749	43.808	43.84	43.76	-	43.72	43.86	953	43.808	1.11%
2022-06-27	43.36	43.00	-	43.00	43.00	200	8,600	43.000	43.36	43.00	-	43.00	43.00	200	43.000	1.17%
2022-06-24	42.86	-	-	42.86	42.86	200	8,572	42.860	42.86	-	-	42.86	42.86	200	42.860	1.52%
2022-06-23	42.22	-	-	41.60	42.26	90,600	3,819,380	42.157	42.22	-	-	41.60	42.26	90,600	42.157	1.44%
2022-06-22	41.62	-	-	-	-	0	0	-	41.62	-	-	-	-	0	-	-1.79%
2022-06-21	42.38	-	-	42.36	42.54	10,800	458,256	42.431	42.38	-	-	42.36	42.54	10,800	42.431	-0.33%
2022-06-20	42.52	-	-	42.14	42.86	7,434	314,519	42.308	42.52	-	-	42.14	42.86	7,434	42.308	0.95%
2022-06-17	42.12	-	-	41.60	42.22	105,442	4,422,354	41.941	42.12	-	-	41.60	42.22	105,442	41.941	2.03%
2022-06-16	41.28	-	-	41.28	42.04	8,000	334,392	41.799	41.28	-	-	41.28	42.04	8,000	41.799	-0.91%
2022-06-15	41.66	-	-	41.54	42.20	2,080	86,974	41.814	41.66	-	-	41.54	42.20	2,080	41.814	2.16%
2022-06-14	40.78	-	-	-	-	0	0	-	40.78	-	-	-	-	0	-	0.74%
2022-06-13	40.48	-	42.50	40.40	40.56	3,124	126,417	40.466	40.48	-	42.50	40.40	40.56	3,124	40.466	-1.84%
2022-06-10	41.24	-	42.50	40.96	40.96	273	11,182	40.960	41.24	-	42.50	40.96	40.96	273	40.960	1.13%
2022-06-09	40.78	-	42.50	40.78	41.02	1,400	57,188	40.849	40.78	-	42.50	40.78	41.02	1,400	40.849	-0.92%
2022-06-08	41.16	-	41.24	40.70	41.24	28,000	1,148,520	41.019	41.16	-	41.24	40.70	41.24	28,000	41.019	0.44%
2022-06-07	40.98	-	42.50	40.76	40.98	22,400	914,968	40.847	40.98	-	42.50	40.76	40.98	22,400	40.847	0.05%
2022-06-06	40.96	-	45.00	39.96	40.10	23,600	944,424	40.018	40.96	-	45.00	39.96	40.10	23,600	40.018	2.30%
2022-06-02	40.04	-	-	39.68	39.96	22,800	905,976	39.736	40.04	-	-	39.68	39.96	22,800	39.736	0.55%
2022-06-01	39.82	-	39.98	39.84	39.84	600	23,904	39.840	39.82	-	39.98	39.84	39.84	600	39.840	-0.45%
2022-05-31	40.00	-	-	39.94	40.18	90,400	3,620,252	40.047	40.00	-	-	39.94	40.18	90,400	40.047	1.11%
2022-05-30	39.56	-	-	39.36	39.60	2,800	110,592	39.497	39.56	-	-	39.36	39.60	2,800	39.497	2.17%
2022-05-27	38.72	-	-	38.72	38.90	13,300	517,324	38.897	38.72	-	-	38.72	38.90	13,300	38.897	0.26%
2022-05-26	38.62	-	-	38.50	38.50	1,000	38,500	38.500	38.62	-	-	38.50	38.50	1,000	38.500	-0.62%
2022-05-25	38.86	-	-	-	-	0	0	-	38.86	-	-	-	-	0	-	0.00%
2022-05-24	38.86	-	39.16	39.12	39.30	2,000	78,564	39.282	38.86	-	39.16	39.12	39.30	2,000	39.282	-1.67%
2022-05-23	39.52	-	-	39.46	39.88	629	24,917	39.614	39.52	-	-	39.46	39.88	629	39.614	-0.90%
2022-05-20	39.88	-	-	39.28	39.88	12,400	490,612	39.565	39.88	-	-	39.28	39.88	12,400	39.565	3.48%
2022-05-19	38.54	-	-	38.54	38.54	200	7,708	38.540	38.54	-	-	38.54	38.54	200	38.540	-0.21%
2022-05-18	38.62	-	-	38.90	38.90	800	31,120	38.900	38.62	-	-	38.90	38.90	800	38.900	0.05%
2022-05-17	38.60	38.00	-	-	-	0	0	-	38.60	38.00	-	-	-	0	-	1.79%
2022-05-16	37.92	-	37.96	37.92	38.04	14,200	539,060	37.962	37.92	-	37.96	37.92	38.04	14,200	37.962	-0.94%
2022-05-13	38.28	-	38.54	38.02	38.28	1,267	48,262	38.092	38.28	-	38.54	38.02	38.28	1,267	38.092	0.95%
2022-05-12	37.92	-	37.94	37.92	38.40	3,698	141,298	38.209	37.92	-	37.94	37.92	38.40	3,698	38.209	-1.25%
2022-05-11	38.40	-	-	38.58	38.62	3,200	123,504	38.595	38.40	-	-	38.58	38.62	3,200	38.595	1.75%
2022-05-10	37.74	-	-	37.52	37.56	2,600	97,596	37.537	37.74	-	-	37.52	37.56	2,600	37.537	-0.21%
2022-05-06	37.82	-	41.00	37.82	38.28	10,400	394,992	37.980	37.82	-	41.00	37.82	38.28	10,400	37.980	-3.86%
2022-05-05	39.34	-	41.00	39.34	39.74	45,400	1,789,412	39.414	39.34	-	41.00	39.34	39.74	45,400	39.414	0.20%
2022-05-04	39.26	-	41.00	39.26	39.50	25,000	985,888	39.436	39.26	-	41.00	39.26	39.50	25,000	39.436	-0.20%
2022-05-03	39.34	-	41.00	38.86	40.02	1,400	54,980	39.271	39.34	-	41.00	38.86	40.02	1,400	39.271	-1.70%
2022-04-29	40.02	-	-	38.66	40.04	93,800	3,721,712	39.677	40.02	-	-	38.66	40.04	93,800	39.677	3.41%
2022-04-28	38.70	-	-	38.58	38.76	2,600	100,344	38.594	38.70	-	-	38.58	38.76	2,600	38.594	-0.15%
2022-04-27	38.76	-	39.80	38.06	38.78	74,000	2,858,032	38.622	38.76	-	39.80	38.06	38.78	74,000	38.622	2.76%
2022-04-26	37.72	-	-	37.64	38.74	78,000	2,963,752	37.997	37.72	-	-	37.64	38.74	78,000	37.997	0.00%
2022-04-25	37.72	-	-	37.86	39.42	36,400	1,418,768	38.977	37.72	-	-	37.86	39.42	36,400	38.977	-6.73%
2022-04-22	40.44	40.00	-	39.98	40.68	12,000	485,408	40.451	40.44	40.00	-	39.98	40.68	12,000	40.451	0.05%
2022-04-21	40.42	40.00	-	40.32	41.32	19,800	802,076	40.509	40.42	40.00	-	40.32	41.32	19,800	40.509	-2.13%
2022-04-20	41.30	-	-	41.48	41.98	19,400	809,764	41.740	41.30	-	-	41.48	41.98	19,400	41.740	-2.64%
2022-04-19	42.42	-	43.00	42.32	43.00	77,489	3,294,170	42.511	42.42	-	43.00	42.32	43.00	77,489	42.511	-1.39%
2022-04-14	43.02	-	-	42.78	42.90	15,600	668,608	42.859	43.02	-	-	42.78	42.90	15,600	42.859	0.89%
2022-04-13	42.64	-	-	42.70	43.00	3,773	161,604	42.832	42.64	-	-	42.70	43.00	3,773	42.832	-0.33%
2022-04-12	42.78	-	-	42.02	42.92	7,271	307,571	42.301	42.78	-	-	42.02	42.92	7,271	42.301	1.62%
2022-04-11	42.10	-	-	42.28	42.70	1,000	42,364	42.364	42.10	-	-	42.28	42.70	1,000	42.364	-3.22%
2022-04-08	43.50	-	-	43.26	43.48	600	26,004	43.340	43.50	-	-	43.26	43.48	600	43.340	0.55%
2022-04-07	43.26	-	-	43.44	43.72	19,400	846,888	43.654	43.26	-	-	43.44	43.72	19,400	43.654	-0.73%
2022-04-06	43.58	-	-	43.56	43.70	2,600	113,416	43.622	43.58	-	-	43.56	43.70	2,600	43.622	-0.68%
2022-04-04	43.88	-	-	-	-	0	0	-	43.88	-	-	-	-	0	-	0.00%
2022-04-01	43.88	-	-	-	-	0	0	-	43.88	-	-	-	-	0	-	0.92%
2022-03-31	43.48	-	-	43.48	43.48	200	8,696	43.480	43.48	-	-	43.48	43.48	200	43.480	-0.28%
2022-03-30	43.60	-	-	42.40	42.40	2,211	93,751	42.402	43.60	-	-	42.40	42.40	2,211	42.402	3.27%
2022-03-29	42.22	-	-	42.22	42.62	4,200	178,764	42.563	42.22	-	-	42.22	42.62	4,200	42.563	-0.05%
2022-03-28	42.24	-	-	42.24	42.24	600	25,344	42.240	42.24	-	-	42.24	42.24	600	42.240	-1.26%
2022-03-25	42.78	-	-	-	-	0	0	-	42.78	-	-	-	-	0	-	-1.38%
2022-03-24	43.38	-	-	43.30	43.30	400	17,320	43.300	43.38	-	-	43.30	43.30	400	43.300	-0.55%
2022-03-23	43.62	-	-	-	-	0	0	-	43.62	-	-	-	-	0	-	0.00%
2022-03-22	43.62	-	-	-	-	0	0	-	43.62	-	-	-	-	0	-	0.18%
2022-03-21	43.54	-	-	43.46	43.82	4,805	209,516	43.604	43.54	-	-	43.46	43.82	4,805	43.604	0.00%
2022-03-18	43.54	-	-	42.96	43.68	3,200	138,048	43.140	43.54	-	-	42.96	43.68	3,200	43.140	-0.09%
2022-03-17	43.58	-	-	43.46	44.12	22,600	989,856	43.799	43.58	-	-	43.46	44.12	22,600	43.799	1.40%
2022-03-16	42.98	42.42	-	40.76	42.98	6,222	262,739	42.227	42.98	42.42	-	40.76	42.98	6,222	42.227	7.24%
2022-03-15	40.08	-	-	39.94	41.40	146,200	5,968,124	40.822	40.08	-	-	39.94	41.40	146,200	40.822	-4.93%
2022-03-14	42.16	-	-	42.80	43.00	6,800	292,040	42.947	42.16	-	-	42.80	43.00	6,800	42.947	-4.14%
2022-03-11	43.98	-	-	43.06	43.88	3,020	130,205	43.114	43.98	-	-	43.06	43.88	3,020	43.114	0.23%
2022-03-10	43.88	-	-	43.88	43.88	1,867	81,940	43.889	43.88	-	-	43.88	43.88	1,867	43.889	1.67%
2022-03-09	43.16	-	-	41.50	43.70	1,800	76,968	42.760	43.16	-	-	41.50	43.70	1,800	42.760	-0.69%
2022-03-08	43.46	-	50.80	44.12	44.12	1,400	61,768	44.120	43.46	-	50.80	44.12	44.12	1,400	44.120	-2.16%
2022-03-07	44.42	44.12	50.80	-	-	0	0	-	44.42	44.12	50.80	-	-	0	-	-3.39%
2022-03-04	45.98	44.12	49.80	45.98	46.30	2,800	129,000	46.071	45.98	44.12	49.80	45.98	46.30	2,800	46.071	-1.37%
2022-03-03	46.62	44.12	49.80	46.62	46.82	3,352	156,655	46.735	46.62	44.12	49.80	46.62	46.82	3,352	46.735	-0.77%
2022-03-02	46.98	44.12	49.80	47.00	47.00	200	9,400	47.000	46.98	44.12	49.80	47.00	47.00	200	47.000	-0.72%
2022-03-01	47.32	44.12	49.00	-	-	0	0	-	47.32	44.12	49.00	-	-	0	-	0.64%
2022-02-28	47.02	44.12	49.00	-	-	0	0	-	47.02	44.12	49.00	-	-	0	-	0.47%
2022-02-25	46.80	44.12	49.00	-	-	0	0	-	46.80	44.12	49.00	-	-	0	-	1.12%
2022-02-24	46.28	44.12	50.80	46.02	46.26	1,800	83,028	46.127	46.28	44.12	50.80	46.02	46.26	1,800	46.127	-2.36%
2022-02-23	47.40	44.12	50.80	46.70	47.40	1,000	47,260	47.260	47.40	44.12	50.80	46.70	47.40	1,000	47.260	1.63%
2022-02-22	46.64	44.12	50.80	46.00	46.76	4,800	223,064	46.472	46.64	44.12	50.80	46.00	46.76	4,800	46.472	-1.73%
2022-02-21	47.46	47.06	50.80	47.46	47.46	600	28,476	47.460	47.46	47.06	50.80	47.46	47.46	600	47.460	-0.38%
2022-02-18	47.64	44.12	50.80	46.98	47.66	99,390	4,706,827	47.357	47.64	44.12	50.80	46.98	47.66	99,390	47.357	1.23%
2022-02-17	47.06	47.06	50.80	-	-	0	0	-	47.06	47.06	50.80	-	-	0	-	0.04%
2022-02-16	47.04	45.00	50.80	47.04	47.04	800	37,632	47.040	47.04	45.00	50.80	47.04	47.04	800	47.040	0.86%
2022-02-15	46.64	45.00	50.80	46.50	46.62	600	27,948	46.580	46.64	45.00	50.80	46.50	46.62	600	46.580	1.08%
2022-02-14	46.14	45.00	50.80	-	-	11	504	45.818	46.14	45.00	50.80	-	-	11	45.818	-1.16%
2022-02-11	46.68	44.12	50.80	46.98	47.18	3,305	155,544	47.063	46.68	44.12	50.80	46.98	47.18	3,305	47.063	-0.77%
2022-02-10	47.04	46.54	50.80	46.88	47.04	6,863	322,337	46.967	47.04	46.54	50.80	46.88	47.04	6,863	46.967	-0.25%
2022-02-09	47.16	46.60	47.76	46.62	47.16	88,200	4,145,236	46.998	47.16	46.60	47.76	46.62	47.16	88,200	46.998	1.64%
2022-02-08	46.40	45.50	-	45.76	45.76	10,400	475,904	45.760	46.40	45.50	-	45.76	45.76	10,400	45.760	-0.64%
2022-02-07	46.70	44.66	-	-	-	0	0	-	46.70	44.66	-	-	-	0	-	0.09%
2022-02-04	46.66	44.12	-	46.10	46.74	23,400	1,092,232	46.677	46.66	44.12	-	46.10	46.74	23,400	46.677	1.21%
2022-01-31	46.10	44.12	-	46.10	46.10	200	9,220	46.100	46.10	44.12	-	46.10	46.10	200	46.100	0.66%
2022-01-28	45.80	44.12	51.00	45.80	46.54	5,600	256,768	45.851	45.80	44.12	51.00	45.80	46.54	5,600	45.851	-2.14%
2022-01-27	46.80	46.50	51.00	47.08	47.08	200	9,416	47.080	46.80	46.50	51.00	47.08	47.08	200	47.080	-1.76%
2022-01-26	47.64	46.50	51.00	-	-	0	0	-	47.64	46.50	51.00	-	-	0	-	0.29%
2022-01-25	47.50	47.00	-	47.94	48.34	600	28,856	48.093	47.50	47.00	-	47.94	48.34	600	48.093	-2.02%
2022-01-24	48.48	47.00	-	48.44	48.44	2,400	116,256	48.440	48.48	47.00	-	48.44	48.44	2,400	48.440	-0.25%
2022-01-21	48.60	47.00	-	-	-	0	0	-	48.60	47.00	-	-	-	0	-	-0.53%
2022-01-20	48.86	47.00	-	48.00	48.60	4,847	235,128	48.510	48.86	47.00	-	48.00	48.60	4,847	48.510	0.99%
2022-01-19	48.38	47.00	50.00	-	-	0	0	-	48.38	47.00	50.00	-	-	0	-	-0.41%
2022-01-18	48.58	47.00	-	48.00	48.16	2,000	96,160	48.080	48.58	47.00	-	48.00	48.16	2,000	48.080	0.96%
2022-01-17	48.12	47.00	52.00	-	-	0	0	-	48.12	47.00	52.00	-	-	0	-	0.67%
2022-01-14	47.80	47.80	52.00	47.80	47.80	1,288	61,548	47.786	47.80	47.80	52.00	47.80	47.80	1,288	47.786	-0.62%
2022-01-13	48.10	47.00	52.00	48.10	48.88	600	29,172	48.620	48.10	47.00	52.00	48.10	48.88	600	48.620	-1.60%
2022-01-12	48.88	47.00	51.00	48.76	48.88	2,393	116,790	48.805	48.88	47.00	51.00	48.76	48.88	2,393	48.805	0.95%
2022-01-11	48.42	47.00	52.00	48.70	48.70	1,600	77,920	48.700	48.42	47.00	52.00	48.70	48.70	1,600	48.700	-0.66%
2022-01-10	48.74	44.12	51.00	-	-	0	0	-	48.74	44.12	51.00	-	-	0	-	0.45%
2022-01-07	48.52	44.12	49.44	48.52	48.78	3,800	185,128	48.718	48.52	44.12	49.44	48.52	48.78	3,800	48.718	-0.16%
2022-01-06	48.60	44.12	51.00	48.50	48.50	200	9,700	48.500	48.60	44.12	51.00	48.50	48.50	200	48.500	-1.22%
2022-01-05	49.20	48.50	-	-	-	0	0	-	49.20	48.50	-	-	-	0	-	-0.89%
2022-01-04	49.64	48.50	-	-	-	0	0	-	49.64	48.50	-	-	-	0	-	-0.72%
2022-01-03	50.00	48.50	-	-	-	0	0	-	50.00	48.50	-	-	-	0	-	0.40%
2021-12-31	49.80	48.50	-	-	-	0	0	-	49.80	48.50	-	-	-	0	-	0.00%
2021-12-30	49.80	49.44	51.00	49.44	49.80	7,600	377,544	49.677	49.80	49.44	51.00	49.44	49.80	7,600	49.677	0.85%
2021-12-29	49.38	47.80	51.00	49.38	50.08	400	19,892	49.730	49.38	47.80	51.00	49.38	50.08	400	49.730	-1.63%
2021-12-28	50.20	47.80	51.00	49.96	50.24	13,600	680,316	50.023	50.20	47.80	51.00	49.96	50.24	13,600	50.023	0.44%
2021-12-24	49.98	47.80	50.92	49.68	50.00	1,800	89,872	49.929	49.98	47.80	50.92	49.68	50.00	1,800	49.929	0.12%
2021-12-23	49.92	47.80	-	49.60	49.72	600	29,808	49.680	49.92	47.80	-	49.60	49.72	600	49.680	0.69%
2021-12-22	49.58	47.80	49.72	-	-	0	0	-	49.58	47.80	49.72	-	-	0	-	0.04%
2021-12-21	49.56	47.80	50.20	49.48	49.58	2,400	118,772	49.488	49.56	47.80	50.20	49.48	49.58	2,400	49.488	0.77%
2021-12-20	49.18	47.80	49.92	49.14	50.22	11,200	559,708	49.974	49.18	47.80	49.92	49.14	50.22	11,200	49.974	-1.60%
2021-12-17	49.98	47.80	50.22	49.98	50.26	1,000	50,036	50.036	49.98	47.80	50.22	49.98	50.26	1,000	50.036	-1.81%
2021-12-16	50.90	50.60	53.00	50.62	51.02	1,079	54,833	50.818	50.90	50.60	53.00	50.62	51.02	1,079	50.818	0.59%
2021-12-15	50.60	47.80	51.02	-	-	0	0	-	50.60	47.80	51.02	-	-	0	-	-0.98%
2021-12-14	51.10	47.80	51.30	-	-	0	0	-	51.10	47.80	51.30	-	-	0	-	-0.70%
2021-12-13	51.46	47.80	52.00	51.70	52.26	54,229	2,805,301	51.731	51.46	47.80	52.00	51.70	52.26	54,229	51.731	0.43%
2021-12-10	51.24	44.12	51.74	51.24	51.30	1,640	84,003	51.221	51.24	44.12	51.74	51.24	51.30	1,640	51.221	-0.97%
2021-12-09	51.74	51.68	51.74	51.00	52.18	74,734	3,867,161	51.746	51.74	51.68	51.74	51.00	52.18	74,734	51.746	2.17%
2021-12-08	50.64	44.12	51.00	-	-	0	0	-	50.64	44.12	51.00	-	-	0	-	1.69%
2021-12-07	49.80	49.48	51.00	49.54	49.80	66,200	3,287,428	49.659	49.80	49.48	51.00	49.54	49.80	66,200	49.659	0.65%
2021-12-06	49.48	44.12	51.00	49.74	49.82	2,000	99,608	49.804	49.48	44.12	51.00	49.74	49.82	2,000	49.804	0.20%
2021-12-03	49.38	44.12	51.00	49.04	49.38	1,600	78,572	49.108	49.38	44.12	51.00	49.04	49.38	1,600	49.108	0.94%
2021-12-02	48.92	44.12	51.00	48.90	49.22	65,200	3,198,252	49.053	48.92	44.12	51.00	48.90	49.22	65,200	49.053	0.04%
2021-12-01	48.90	46.00	51.00	48.82	49.00	65,000	3,178,884	48.906	48.90	46.00	51.00	48.82	49.00	65,000	48.906	0.04%
2021-11-30	48.88	44.12	51.00	48.58	48.90	7,000	342,044	48.863	48.88	44.12	51.00	48.58	48.90	7,000	48.863	-0.04%
2021-11-29	48.90	44.12	51.00	48.90	48.90	200	9,780	48.900	48.90	44.12	51.00	48.90	48.90	200	48.900	-0.08%
2021-11-26	48.94	44.12	51.00	-	-	0	0	-	48.94	44.12	51.00	-	-	0	-	-1.37%
2021-11-25	49.62	44.12	51.00	-	-	0	0	-	49.62	44.12	51.00	-	-	0	-	-0.16%
2021-11-24	49.70	47.00	50.46	49.64	49.70	5,200	258,368	49.686	49.70	47.00	50.46	49.64	49.70	5,200	49.686	0.12%
2021-11-23	49.64	44.12	51.00	49.62	49.90	67,200	3,340,264	49.706	49.64	44.12	51.00	49.62	49.90	67,200	49.706	-0.16%
2021-11-22	49.72	44.12	51.00	49.72	49.72	1,000	49,720	49.720	49.72	44.12	51.00	49.72	49.72	1,000	49.720	0.24%
2021-11-19	49.60	44.12	51.00	49.06	49.60	8,200	405,576	49.460	49.60	44.12	51.00	49.06	49.60	8,200	49.460	1.10%
2021-11-18	49.06	47.80	49.50	49.06	49.16	6,400	314,140	49.084	49.06	47.80	49.50	49.06	49.16	6,400	49.084	-0.65%
2021-11-17	49.38	48.52	49.50	49.32	49.40	7,600	375,312	49.383	49.38	48.52	49.50	49.32	49.40	7,600	49.383	-0.28%
2021-11-16	49.52	47.00	51.00	-	-	0	0	-	49.52	47.00	51.00	-	-	0	-	0.00%
2021-11-15	49.52	47.00	51.00	49.52	49.52	600	29,712	49.520	49.52	47.00	51.00	49.52	49.52	600	49.520	-0.04%
2021-11-12	49.54	46.00	51.00	49.44	49.50	792	39,126	49.402	49.54	46.00	51.00	49.44	49.50	792	49.402	0.24%
2021-11-11	49.42	44.12	49.50	49.04	49.20	3,719	182,818	49.158	49.42	44.12	49.50	49.04	49.20	3,719	49.158	1.06%
2021-11-10	48.90	44.12	51.00	48.66	48.90	4,262	207,412	48.665	48.90	44.12	51.00	48.66	48.90	4,262	48.665	-0.04%
2021-11-09	48.92	44.12	51.00	48.76	49.04	136,330	6,668,269	48.913	48.92	44.12	51.00	48.76	49.04	136,330	48.913	0.70%
2021-11-08	48.58	44.12	51.00	-	-	0	0	-	48.58	44.12	51.00	-	-	0	-	0.12%
2021-11-05	48.52	44.12	51.00	48.52	48.92	66,000	3,210,672	48.647	48.52	44.12	51.00	48.52	48.92	66,000	48.647	-0.70%
2021-11-04	48.86	44.12	48.96	-	-	0	0	-	48.86	44.12	48.96	-	-	0	-	0.58%
2021-11-03	48.58	46.80	51.00	-	-	0	0	-	48.58	46.80	51.00	-	-	0	-	-0.25%
2021-11-02	48.70	44.12	51.00	48.80	48.80	200	9,760	48.800	48.70	44.12	51.00	48.80	48.80	200	48.800	-1.06%
2021-11-01	49.22	44.12	51.00	-	-	0	0	-	49.22	44.12	51.00	-	-	0	-	-0.24%
2021-10-29	49.34	48.00	51.00	49.00	49.00	3,400	166,600	49.000	49.34	48.00	51.00	49.00	49.00	3,400	49.000	0.45%
2021-10-28	49.12	44.12	51.00	49.34	49.34	200	9,868	49.340	49.12	44.12	51.00	49.34	49.34	200	49.340	-0.45%
2021-10-27	49.34	44.12	51.00	49.34	49.62	1,800	88,912	49.396	49.34	44.12	51.00	49.34	49.62	1,800	49.396	-1.48%
2021-10-26	50.08	44.12	51.00	50.00	50.58	74,200	3,720,380	50.140	50.08	44.12	51.00	50.00	50.58	74,200	50.140	0.00%
2021-10-25	50.08	44.12	51.00	49.86	49.86	2,000	99,720	49.860	50.08	44.12	51.00	49.86	49.86	2,000	49.860	0.36%
2021-10-22	49.90	44.12	51.00	49.84	50.06	66,800	3,333,308	49.900	49.90	44.12	51.00	49.84	50.06	66,800	49.900	0.73%
2021-10-21	49.54	44.12	51.00	49.44	49.44	700	34,560	49.371	49.54	44.12	51.00	49.44	49.44	700	49.371	0.41%
2021-10-20	49.34	44.12	51.00	-	-	0	0	-	49.34	44.12	51.00	-	-	0	-	0.00%
2021-10-19	49.34	44.12	51.00	49.28	49.30	799	39,323	49.215	49.34	44.12	51.00	49.28	49.30	799	49.215	1.11%
2021-10-18	48.80	44.12	51.00	-	-	0	0	-	48.80	44.12	51.00	-	-	0	-	-1.09%
2021-10-15	49.34	44.12	51.00	48.44	49.34	10,930	537,594	49.185	49.34	44.12	51.00	48.44	49.34	10,930	49.185	1.82%
2021-10-12	48.46	44.12	51.00	48.30	49.30	211,722	10,267,111	48.493	48.46	44.12	51.00	48.30	49.30	211,722	48.493	-2.26%
2021-10-11	49.58	44.12	49.68	49.72	49.74	3,800	188,988	49.734	49.58	44.12	49.68	49.72	49.74	3,800	49.734	0.16%
2021-10-08	49.50	44.12	51.00	49.22	49.50	15,600	770,472	49.389	49.50	44.12	51.00	49.22	49.50	15,600	49.389	2.23%
2021-10-07	48.42	44.12	51.00	-	-	0	0	-	48.42	44.12	51.00	-	-	0	-	2.11%
2021-10-06	47.42	44.12	51.00	47.36	47.42	2,200	104,204	47.365	47.42	44.12	51.00	47.36	47.42	2,200	47.365	-0.42%
2021-10-05	47.62	44.12	51.00	47.62	47.62	600	28,572	47.620	47.62	44.12	51.00	47.62	47.62	600	47.620	-0.25%
2021-10-04	47.74	44.12	48.50	47.72	48.02	13,000	622,180	47.860	47.74	44.12	48.50	47.72	48.02	13,000	47.860	-1.73%
2021-09-30	48.58	44.12	51.00	48.58	48.58	2,000	97,160	48.580	48.58	44.12	51.00	48.58	48.58	2,000	48.580	0.54%
2021-09-29	48.32	44.12	56.00	-	-	0	0	-	48.32	44.12	56.00	-	-	0	-	-0.94%
2021-09-28	48.78	44.12	56.00	48.70	49.00	67,000	3,270,960	48.820	48.78	44.12	56.00	48.70	49.00	67,000	48.820	-0.20%
2021-09-27	48.88	44.12	-	48.84	49.20	16,236	796,716	49.071	48.88	44.12	-	48.84	49.20	16,236	49.071	0.70%
2021-09-24	48.54	44.34	-	48.64	48.86	11,200	545,400	48.696	48.54	44.34	-	48.64	48.86	11,200	48.696	0.41%
2021-09-23	48.34	44.12	-	48.34	48.54	33,200	1,608,680	48.454	48.34	44.12	-	48.34	48.54	33,200	48.454	2.24%
2021-09-21	47.28	44.12	48.10	47.02	47.06	600	28,228	47.047	47.28	44.12	48.10	47.02	47.06	600	47.047	0.68%
2021-09-20	46.96	44.12	56.00	46.48	46.96	20,401	957,367	46.927	46.96	44.12	56.00	46.48	46.96	20,401	46.927	-3.69%
2021-09-17	48.76	48.46	48.84	48.36	48.72	65,000	3,153,800	48.520	48.76	48.46	48.84	48.36	48.72	65,000	48.520	0.99%
2021-09-16	48.28	44.12	48.44	48.10	48.72	8,220	398,114	48.432	48.28	44.12	48.44	48.10	48.72	8,220	48.432	-1.03%
2021-09-15	48.78	44.12	56.50	48.76	48.76	4,600	224,296	48.760	48.78	44.12	56.50	48.76	48.76	4,600	48.760	-0.85%
2021-09-14	49.20	44.12	56.50	49.20	49.20	377	18,504	49.082	49.20	44.12	56.50	49.20	49.20	377	49.082	-1.36%
2021-09-13	49.88	44.12	56.50	49.88	49.98	3,700	184,766	49.937	49.88	44.12	56.50	49.88	49.98	3,700	49.937	-0.72%
2021-09-10	50.24	44.12	56.50	49.82	50.24	21,518	1,080,073	50.194	50.24	44.12	56.50	49.82	50.24	21,518	50.194	1.87%
2021-09-09	49.32	44.12	49.44	48.98	49.44	72,200	3,554,816	49.236	49.32	44.12	49.44	48.98	49.44	72,200	49.236	-0.12%
2021-09-08	49.38	44.12	49.68	49.38	49.80	7,000	347,020	49.574	49.38	44.12	49.68	49.38	49.80	7,000	49.574	-0.88%
2021-09-07	49.82	49.50	49.86	49.18	49.82	38,800	1,913,316	49.312	49.82	49.50	49.86	49.18	49.82	38,800	49.312	1.43%
2021-09-06	49.12	44.12	49.26	48.60	49.30	78,800	3,872,324	49.141	49.12	44.12	49.26	48.60	49.30	78,800	49.141	1.49%
2021-09-03	48.40	44.12	-	48.46	48.52	1,200	58,212	48.510	48.40	44.12	-	48.46	48.52	1,200	48.510	-0.53%
2021-09-02	48.66	44.12	-	48.70	48.70	400	19,480	48.700	48.66	44.12	-	48.70	48.70	400	48.700	0.33%
2021-09-01	48.50	44.12	-	48.50	48.50	3,045	147,673	48.497	48.50	44.12	-	48.50	48.50	3,045	48.497	1.13%
2021-08-31	47.96	44.12	-	47.14	47.96	83,645	3,990,856	47.712	47.96	44.12	-	47.14	47.96	83,645	47.712	0.38%
2021-08-30	47.78	47.72	-	-	-	0	0	-	47.78	47.72	-	-	-	0	-	-0.08%
2021-08-27	47.82	44.12	-	47.82	47.82	6,000	286,920	47.820	47.82	44.12	-	47.82	47.82	6,000	47.820	-0.21%
2021-08-26	47.92	44.12	56.00	48.02	48.02	200	9,604	48.020	47.92	44.12	56.00	48.02	48.02	200	48.020	-1.68%
2021-08-25	48.74	44.12	48.80	48.54	48.74	140,800	6,850,428	48.654	48.74	44.12	48.80	48.54	48.74	140,800	48.654	-0.16%
2021-08-24	48.82	44.12	-	48.56	48.56	1,200	58,272	48.560	48.82	44.12	-	48.56	48.56	1,200	48.560	2.13%
2021-08-23	47.80	44.60	-	44.60	47.96	17,000	810,688	47.688	47.80	44.60	-	44.60	47.96	17,000	47.688	2.01%
2021-08-20	46.86	44.12	55.00	46.56	47.58	10,400	486,924	46.820	46.86	44.12	55.00	46.56	47.58	10,400	46.820	-2.33%
2021-08-19	47.98	44.12	48.06	47.94	47.94	1,000	47,940	47.940	47.98	44.12	48.06	47.94	47.94	1,000	47.940	-0.74%
2021-08-18	48.34	44.12	48.68	47.84	48.68	82,000	3,968,240	48.393	48.34	44.12	48.68	47.84	48.68	82,000	48.393	0.92%
2021-08-17	47.90	44.12	49.30	47.90	49.36	11,600	567,048	48.883	47.90	44.12	49.30	47.90	49.36	11,600	48.883	-2.24%
2021-08-16	49.00	44.12	49.38	48.98	49.36	29,400	1,443,980	49.115	49.00	44.12	49.38	48.98	49.36	29,400	49.115	-0.04%
2021-08-13	49.02	44.12	49.12	49.04	49.08	4,000	196,288	49.072	49.02	44.12	49.12	49.04	49.08	4,000	49.072	-0.20%
2021-08-12	49.12	44.12	55.00	49.10	49.10	232	11,388	49.086	49.12	44.12	55.00	49.10	49.10	232	49.086	-0.81%
2021-08-11	49.52	44.12	49.94	49.72	49.98	13,660	681,165	49.866	49.52	44.12	49.94	49.72	49.98	13,660	49.866	-0.40%
2021-08-10	49.72	49.10	55.00	49.00	49.76	15,295	754,295	49.316	49.72	49.10	55.00	49.00	49.76	15,295	49.316	1.10%
2021-08-09	49.18	44.12	49.32	48.78	49.36	69,600	3,425,040	49.210	49.18	44.12	49.32	48.78	49.36	69,600	49.210	0.74%
2021-08-06	48.82	44.12	55.00	-	-	0	0	-	48.82	44.12	55.00	-	-	0	-	-0.29%
2021-08-05	48.96	44.12	52.30	48.86	49.20	2,200	107,896	49.044	48.96	44.12	52.30	48.86	49.20	2,200	49.044	-0.12%
2021-08-04	49.02	44.12	52.30	48.76	48.80	600	29,264	48.773	49.02	44.12	52.30	48.76	48.80	600	48.773	0.33%
2021-08-03	48.86	48.80	52.30	48.86	48.86	1,000	48,860	48.860	48.86	48.80	52.30	48.86	48.86	1,000	48.860	-0.04%
2021-08-02	48.88	44.12	52.30	47.60	48.90	4,378	211,343	48.274	48.88	44.12	52.30	47.60	48.90	4,378	48.274	2.56%
2021-07-30	47.66	44.12	54.60	47.32	47.60	7,400	351,704	47.528	47.66	44.12	54.60	47.32	47.60	7,400	47.528	-0.75%
2021-07-29	48.02	-	-	47.08	48.00	19,000	908,024	47.791	48.02	-	-	47.08	48.00	19,000	47.791	2.74%
2021-07-28	46.74	-	47.08	45.92	46.86	37,000	1,722,380	46.551	46.74	-	47.08	45.92	46.86	37,000	46.551	2.10%
2021-07-27	45.78	45.10	54.60	45.30	48.18	80,000	3,766,904	47.086	45.78	45.10	54.60	45.30	48.18	80,000	47.086	-5.57%
2021-07-26	48.48	48.22	54.60	48.00	48.76	49,200	2,374,576	48.264	48.48	48.22	54.60	48.00	48.76	49,200	48.264	-3.62%
2021-07-23	50.30	50.28	54.60	50.28	50.92	489,800	24,657,600	50.342	50.30	50.28	54.60	50.28	50.92	489,800	50.342	-1.49%
2021-07-22	51.06	-	54.60	50.92	51.22	15,600	795,840	51.015	51.06	-	54.60	50.92	51.22	15,600	51.015	0.47%
2021-07-21	50.82	-	54.60	50.72	50.96	43,200	2,195,628	50.825	50.82	-	54.60	50.72	50.96	43,200	50.825	0.71%
2021-07-20	50.46	-	54.60	50.26	50.46	6,400	322,864	50.448	50.46	-	54.60	50.26	50.46	6,400	50.448	0.40%
2021-07-19	50.26	49.78	54.60	49.82	49.94	27,600	1,377,012	49.892	50.26	49.78	54.60	49.82	49.94	27,600	49.892	-0.40%
2021-07-16	50.46	-	52.00	50.48	50.80	51,536	2,608,754	50.620	50.46	-	52.00	50.48	50.80	51,536	50.620	-0.63%
2021-07-15	50.78	-	52.00	50.40	51.00	277,600	14,118,540	50.859	50.78	-	52.00	50.40	51.00	277,600	50.859	1.12%
2021-07-14	50.22	-	50.80	50.20	50.80	68,000	3,418,820	50.277	50.22	-	50.80	50.20	50.80	68,000	50.277	-1.06%
2021-07-13	50.76	50.50	50.90	50.68	50.86	16,339	828,692	50.719	50.76	50.50	50.90	50.68	50.86	16,339	50.719	0.55%
2021-07-12	50.48	50.40	51.00	50.18	50.60	67,318	3,400,888	50.520	50.48	50.40	51.00	50.18	50.60	67,318	50.520	1.49%
2021-07-09	49.74	-	55.00	49.60	49.82	13,400	667,016	49.777	49.74	-	55.00	49.60	49.82	13,400	49.777	-0.60%
2021-07-08	50.04	-	51.00	50.12	50.12	200	10,024	50.120	50.04	-	51.00	50.12	50.12	200	50.120	-1.61%
2021-07-07	50.86	-	51.00	50.20	50.86	6,200	313,056	50.493	50.86	-	51.00	50.20	50.86	6,200	50.493	1.07%
2021-07-06	50.32	-	55.00	49.74	50.32	129,600	6,490,716	50.083	50.32	-	55.00	49.74	50.32	129,600	50.083	0.52%
2021-07-05	50.06	-	50.12	49.84	50.00	1,800	89,904	49.947	50.06	-	50.12	49.84	50.00	1,800	49.947	0.44%
2021-07-02	49.84	49.70	55.00	49.64	50.64	90,400	4,516,952	49.966	49.84	49.70	55.00	49.64	50.64	90,400	49.966	-2.77%
2021-06-30	51.26	50.50	55.00	51.20	51.20	200	10,240	51.200	51.26	50.50	55.00	51.20	51.20	200	51.200	0.20%
2021-06-29	51.16	50.50	55.00	50.96	51.20	86,000	4,396,280	51.120	51.16	50.50	55.00	50.96	51.20	86,000	51.120	-0.85%
2021-06-28	51.60	-	-	51.60	51.82	37,600	1,945,600	51.745	51.60	-	-	51.60	51.82	37,600	51.745	-0.19%
2021-06-25	51.70	44.80	53.00	51.02	51.86	80,200	4,140,316	51.625	51.70	44.80	53.00	51.02	51.86	80,200	51.625	1.85%
2021-06-24	50.76	50.60	55.00	50.58	50.60	4,652	235,373	50.596	50.76	50.60	55.00	50.58	50.60	4,652	50.596	0.55%
2021-06-23	50.48	44.80	55.00	50.12	50.68	69,400	3,502,588	50.470	50.48	44.80	55.00	50.12	50.68	69,400	50.470	0.64%
2021-06-22	50.16	44.80	55.00	50.30	50.38	6,400	322,376	50.371	50.16	44.80	55.00	50.30	50.38	6,400	50.371	0.28%
2021-06-21	50.02	44.80	55.00	49.78	50.00	6,600	328,944	49.840	50.02	44.80	55.00	49.78	50.00	6,600	49.840	-0.68%
2021-06-18	50.36	44.80	55.00	50.56	50.56	800	40,448	50.560	50.36	44.80	55.00	50.56	50.56	800	50.560	-0.28%
2021-06-17	50.50	44.80	53.50	-	-	0	0	-	50.50	44.80	53.50	-	-	0	-	-0.12%
2021-06-16	50.56	44.80	53.50	50.60	50.88	2,600	131,924	50.740	50.56	44.80	53.50	50.60	50.88	2,600	50.740	-1.63%
2021-06-15	51.40	44.80	53.50	51.40	51.40	800	41,120	51.400	51.40	44.80	53.50	51.40	51.40	800	51.400	-1.38%
2021-06-11	52.12	51.40	52.14	52.22	52.34	24,110	1,260,797	52.294	52.12	51.40	52.14	52.22	52.34	24,110	52.294	-0.72%
2021-06-10	52.50	51.40	52.80	52.64	52.82	5,112	269,919	52.801	52.50	51.40	52.80	52.64	52.82	5,112	52.801	0.81%
2021-06-09	52.08	51.40	53.50	52.08	52.08	17,018	886,297	52.080	52.08	51.40	53.50	52.08	52.08	17,018	52.080	-0.19%
2021-06-08	52.18	51.50	53.50	-	-	0	0	-	52.18	51.50	53.50	-	-	0	-	-0.57%
2021-06-07	52.48	51.50	53.50	-	-	0	0	-	52.48	51.50	53.50	-	-	0	-	0.08%
2021-06-04	52.44	51.50	53.50	52.30	52.52	10,200	535,660	52.516	52.44	51.50	53.50	52.30	52.52	10,200	52.516	0.46%
2021-06-03	52.20	51.40	53.00	52.20	52.76	2,200	115,512	52.505	52.20	51.40	53.00	52.20	52.76	2,200	52.505	-0.84%
2021-06-02	52.64	51.40	55.00	52.60	52.88	9,200	484,564	52.670	52.64	51.40	55.00	52.60	52.88	9,200	52.670	-0.98%
2021-06-01	53.16	51.40	53.22	53.00	53.16	14,400	764,200	53.069	53.16	51.40	53.22	53.00	53.16	14,400	53.069	-0.41%
2021-05-31	53.38	52.90	55.00	53.02	53.04	1,400	74,236	53.026	53.38	52.90	55.00	53.02	53.04	1,400	53.026	0.57%
2021-05-28	53.08	51.40	55.00	52.92	53.32	19,818	1,055,290	53.249	53.08	51.40	55.00	52.92	53.32	19,818	53.249	-0.45%
2021-05-27	53.32	53.30	55.00	52.80	54.36	31,800	1,691,100	53.179	53.32	53.30	55.00	52.80	54.36	31,800	53.179	0.57%
2021-05-26	53.02	51.40	53.16	53.00	53.02	4,600	243,888	53.019	53.02	51.40	53.16	53.00	53.02	4,600	53.019	0.19%
2021-05-25	52.92	51.40	55.00	51.60	52.96	88,000	4,632,400	52.641	52.92	51.40	55.00	51.60	52.96	88,000	52.641	3.60%
2021-05-24	51.08	44.80	51.50	50.40	51.08	39,800	2,028,896	50.977	51.08	44.80	51.50	50.40	51.08	39,800	50.977	0.55%
2021-05-21	50.80	44.80	51.60	-	-	0	0	-	50.80	44.80	51.60	-	-	0	-	-1.13%
2021-05-20	51.38	44.80	51.50	51.38	51.50	800	41,176	51.470	51.38	44.80	51.50	51.38	51.50	800	51.470	0.08%
2021-05-18	51.34	44.80	51.40	51.22	51.30	33,496	1,718,289	51.298	51.34	44.80	51.40	51.22	51.30	33,496	51.298	0.63%
2021-05-17	51.02	44.80	51.20	50.50	51.40	106,400	5,425,832	50.995	51.02	44.80	51.20	50.50	51.40	106,400	50.995	1.07%
2021-05-14	50.48	44.80	50.48	50.20	50.54	6,800	343,060	50.450	50.48	44.80	50.48	50.20	50.54	6,800	50.450	2.69%
2021-05-13	49.16	44.80	55.00	-	-	0	0	-	49.16	44.80	55.00	-	-	0	-	-1.52%
2021-05-12	49.92	47.50	55.00	49.40	49.82	1,764	87,722	49.729	49.92	47.50	55.00	49.40	49.82	1,764	49.729	0.85%
2021-05-11	49.50	48.78	55.00	48.84	49.40	1,897	93,312	49.189	49.50	48.78	55.00	48.84	49.40	1,897	49.189	-0.08%
2021-05-10	49.54	48.00	55.00	-	-	19	937	49.316	49.54	48.00	55.00	-	-	19	49.316	0.77%
2021-05-07	49.16	49.10	51.00	49.14	49.88	8,000	395,756	49.470	49.16	49.10	51.00	49.14	49.88	8,000	49.470	-1.44%
2021-05-06	49.88	49.60	51.00	49.80	49.90	5,800	289,312	49.881	49.88	49.60	51.00	49.80	49.90	5,800	49.881	0.12%
2021-05-05	49.82	49.70	50.00	49.82	49.82	4,400	219,208	49.820	49.82	49.70	50.00	49.82	49.82	4,400	49.820	-0.20%
2021-05-04	49.92	48.00	55.00	49.90	50.18	205,800	10,306,300	50.079	49.92	48.00	55.00	49.90	50.18	205,800	50.079	-0.08%
2021-05-03	49.96	44.80	55.00	49.92	49.96	4,400	219,776	49.949	49.96	44.80	55.00	49.92	49.96	4,400	49.949	-1.38%
2021-04-30	50.66	44.80	51.50	-	-	0	0	-	50.66	44.80	51.50	-	-	0	-	-1.17%
2021-04-29	51.26	51.14	51.86	50.84	51.04	8,800	447,484	50.850	51.26	51.14	51.86	50.84	51.04	8,800	50.850	1.42%
2021-04-28	50.54	50.30	55.00	50.10	50.54	7,200	362,760	50.383	50.54	50.30	55.00	50.10	50.54	7,200	50.383	0.44%
2021-04-27	50.32	44.80	53.34	50.32	50.32	7,000	352,240	50.320	50.32	44.80	53.34	50.32	50.32	7,000	50.320	0.48%
2021-04-26	50.08	44.80	55.00	51.00	51.08	8,200	418,456	51.031	50.08	44.80	55.00	51.00	51.08	8,200	51.031	-1.26%
2021-04-23	50.72	44.80	51.00	50.30	50.70	2,864	144,288	50.380	50.72	44.80	51.00	50.30	50.70	2,864	50.380	0.92%
2021-04-22	50.26	44.80	50.26	-	-	0	0	-	50.26	44.80	50.26	-	-	0	-	0.00%
2021-04-21	50.26	44.80	51.00	49.90	49.90	200	9,980	49.900	50.26	44.80	51.00	49.90	49.90	200	49.900	0.48%
2021-04-20	50.02	44.80	50.10	50.00	50.30	13,600	680,672	50.049	50.02	44.80	50.10	50.00	50.30	13,600	50.049	0.04%
2021-04-19	50.00	44.80	-	49.50	49.58	400	19,816	49.540	50.00	44.80	-	49.50	49.58	400	49.540	2.25%
2021-04-16	48.90	44.80	-	48.26	48.94	10,902	529,730	48.590	48.90	44.80	-	48.26	48.94	10,902	48.590	0.49%
2021-04-15	48.66	47.84	-	47.96	48.92	1,400	67,728	48.377	48.66	47.84	-	47.96	48.92	1,400	48.377	-0.61%
2021-04-14	48.96	44.80	-	48.72	48.96	70,000	3,416,480	48.807	48.96	44.80	-	48.72	48.96	70,000	48.807	1.53%
2021-04-13	48.22	47.00	-	48.20	48.84	7,174	347,448	48.432	48.22	47.00	-	48.20	48.84	7,174	48.432	-0.50%
2021-04-12	48.46	48.24	-	48.30	48.50	55,922	2,706,710	48.402	48.46	48.24	-	48.30	48.50	55,922	48.402	-1.30%
2021-04-09	49.10	48.90	-	49.10	49.10	400	19,640	49.100	49.10	48.90	-	49.10	49.10	400	49.100	0.16%
2021-04-08	49.02	49.02	-	49.02	49.84	11,600	571,656	49.281	49.02	49.02	-	49.02	49.84	11,600	49.281	-1.29%
2021-04-07	49.66	49.46	-	49.38	50.10	24,000	1,194,184	49.758	49.66	49.46	-	49.38	50.10	24,000	49.758	-0.16%
2021-04-01	49.74	44.80	-	49.28	49.70	29,840	1,475,132	49.435	49.74	44.80	-	49.28	49.70	29,840	49.435	1.47%
2021-03-31	49.02	44.80	-	48.92	49.00	10,200	499,784	48.998	49.02	44.80	-	48.92	49.00	10,200	48.998	-0.57%
2021-03-30	49.30	49.06	49.50	48.78	49.50	116,400	5,742,832	49.337	49.30	49.06	49.50	48.78	49.50	116,400	49.337	0.49%
2021-03-29	49.06	44.80	-	49.06	49.26	14,000	688,760	49.197	49.06	44.80	-	49.06	49.26	14,000	49.197	-0.45%
2021-03-26	49.28	46.00	-	48.70	49.36	3,400	166,636	49.011	49.28	46.00	-	48.70	49.36	3,400	49.011	2.33%
2021-03-25	48.16	46.60	-	48.04	48.52	9,800	472,852	48.250	48.16	46.60	-	48.04	48.52	9,800	48.250	-0.37%
2021-03-24	48.34	48.28	-	48.34	48.70	10,800	524,328	48.549	48.34	48.28	-	48.34	48.70	10,800	48.549	-1.99%
2021-03-23	49.32	49.00	50.00	48.82	49.60	5,000	245,048	49.010	49.32	49.00	50.00	48.82	49.60	5,000	49.010	-0.52%
2021-03-22	49.58	47.50	-	49.28	49.60	809	39,931	49.358	49.58	47.50	-	49.28	49.60	809	49.358	0.65%
2021-03-19	49.26	49.10	-	48.84	49.86	90,800	4,509,912	49.669	49.26	49.10	-	48.84	49.86	90,800	49.669	-2.15%
2021-03-18	50.34	47.28	-	50.34	50.92	225,200	11,429,396	50.752	50.34	47.28	-	50.34	50.92	225,200	50.752	0.12%
2021-03-17	50.28	48.28	-	49.72	52.70	115,105	5,820,770	50.569	50.28	48.28	-	49.72	52.70	115,105	50.569	0.80%
2021-03-16	49.88	47.00	-	49.90	50.00	1,400	69,980	49.986	49.88	47.00	-	49.90	50.00	1,400	49.986	0.69%
2021-03-15	49.54	49.30	-	49.26	50.28	19,000	948,192	49.905	49.54	49.30	-	49.26	50.28	19,000	49.905	-1.47%
2021-03-12	50.28	50.10	-	50.20	50.72	96,000	4,847,664	50.497	50.28	50.10	-	50.20	50.72	96,000	50.497	-0.36%
2021-03-11	50.46	50.28	-	50.08	50.36	6,926	348,279	50.286	50.46	50.28	-	50.08	50.36	6,926	50.286	2.77%
2021-03-10	49.10	48.90	-	48.98	49.54	89,391	4,400,086	49.223	49.10	48.90	-	48.98	49.54	89,391	49.223	0.95%
2021-03-09	48.64	48.00	-	48.06	49.76	125,490	6,103,033	48.634	48.64	48.00	-	48.06	49.76	125,490	48.634	-1.30%
2021-03-08	49.28	49.24	49.80	49.28	51.00	19,800	985,872	49.792	49.28	49.24	49.80	49.28	51.00	19,800	49.792	-4.75%
2021-03-05	51.74	50.00	53.00	50.00	52.06	65,409	3,381,148	51.692	51.74	50.00	53.00	50.00	52.06	65,409	51.692	-0.84%
2021-03-04	52.18	52.00	53.50	51.90	53.04	70,600	3,693,156	52.311	52.18	52.00	53.50	51.90	53.04	70,600	52.311	-2.83%
2021-03-03	53.70	48.80	-	52.84	53.70	2,800	149,920	53.543	53.70	48.80	-	52.84	53.70	2,800	53.543	2.29%
2021-03-02	52.50	52.12	-	52.12	53.54	3,000	157,960	52.653	52.50	52.12	-	52.12	53.54	3,000	52.653	-1.39%
2021-03-01	53.24	48.80	-	52.82	53.04	16,320	862,512	52.850	53.24	48.80	-	52.82	53.04	16,320	52.850	1.84%
2021-02-26	52.28	52.26	52.28	52.28	53.04	20,264	1,065,999	52.606	52.28	52.26	52.28	52.28	53.04	20,264	52.606	-2.86%
2021-02-25	53.82	48.80	-	53.82	54.50	44,050	2,392,201	54.306	53.82	48.80	-	53.82	54.50	44,050	54.306	0.67%
2021-02-24	53.46	53.36	-	53.40	53.60	4,320	230,986	53.469	53.46	53.36	-	53.40	53.60	4,320	53.469	-2.73%
2021-02-23	54.96	48.80	57.30	54.96	55.46	10,000	551,220	55.122	54.96	48.80	57.30	54.96	55.46	10,000	55.122	-0.04%
2021-02-22	54.98	48.80	55.40	55.00	56.66	30,400	1,698,240	55.863	54.98	48.80	55.40	55.00	56.66	30,400	55.863	-3.48%
2021-02-19	56.96	55.86	-	55.82	56.96	54,690	3,099,139	56.667	56.96	55.86	-	55.82	56.96	54,690	56.667	0.53%
2021-02-18	56.66	55.00	56.70	56.56	59.00	137,743	7,824,064	56.802	56.66	55.00	56.70	56.56	59.00	137,743	56.802	-2.98%
2021-02-17	58.40	58.10	59.10	58.32	58.46	12,400	724,016	58.388	58.40	58.10	59.10	58.32	58.46	12,400	58.388	0.00%
2021-02-16	58.40	58.36	58.66	57.38	58.62	23,600	1,379,428	58.450	58.40	58.36	58.66	57.38	58.62	23,600	58.450	1.78%
2021-02-11	57.38	57.38	57.50	57.20	57.36	4,461	255,609	57.299	57.38	57.38	57.50	57.20	57.36	4,461	57.299	-0.17%
2021-02-10	57.48	56.00	57.60	56.32	57.58	21,742	1,239,477	57.008	57.48	56.00	57.60	56.32	57.58	21,742	57.008	2.94%
2021-02-09	55.84	48.80	55.90	54.80	55.88	41,609	2,317,896	55.707	55.84	48.80	55.90	54.80	55.88	41,609	55.707	2.38%
2021-02-08	54.54	54.26	54.76	54.04	54.72	14,800	806,704	54.507	54.54	54.26	54.76	54.04	54.72	14,800	54.507	1.56%
2021-02-05	53.70	48.80	54.60	53.70	54.06	4,009	216,426	53.985	53.70	48.80	54.60	53.70	54.06	4,009	53.985	0.19%
2021-02-04	53.60	53.30	54.60	53.34	53.90	66,800	3,584,304	53.657	53.60	53.30	54.60	53.34	53.90	66,800	53.657	-0.67%
2021-02-03	53.96	53.40	54.18	53.78	54.20	198,600	10,706,912	53.912	53.96	53.40	54.18	53.78	54.20	198,600	53.912	0.41%
2021-02-02	53.74	53.20	53.76	53.20	53.80	194,600	10,457,728	53.740	53.74	53.20	53.76	53.20	53.80	194,600	53.740	1.55%
2021-02-01	52.92	48.80	54.00	52.64	52.90	1,982	104,524	52.737	52.92	48.80	54.00	52.64	52.90	1,982	52.737	1.30%
2021-01-29	52.24	51.00	52.58	51.72	53.00	77,600	4,052,764	52.226	52.24	51.00	52.58	51.72	53.00	77,600	52.226	0.08%
2021-01-28	52.20	48.80	53.00	52.12	53.06	23,400	1,228,544	52.502	52.20	48.80	53.00	52.12	53.06	23,400	52.502	-3.26%
2021-01-27	53.96	53.70	54.60	53.84	54.30	13,000	701,512	53.962	53.96	53.70	54.60	53.84	54.30	13,000	53.962	0.22%
2021-01-26	53.84	53.60	53.90	53.84	54.62	63,800	3,452,012	54.107	53.84	53.60	53.90	53.84	54.62	63,800	54.107	-2.07%
2021-01-25	54.98	54.60	55.02	54.26	55.14	14,640	799,292	54.596	54.98	54.60	55.02	54.26	55.14	14,640	54.596	0.99%
2021-01-22	54.44	53.80	-	54.10	54.60	413,400	22,508,296	54.447	54.44	53.80	-	54.10	54.60	413,400	54.447	-0.48%
2021-01-21	54.70	54.50	54.70	54.06	54.98	13,200	721,308	54.645	54.70	54.50	54.70	54.06	54.98	13,200	54.645	1.90%
2021-01-20	53.68	53.60	54.00	53.44	53.90	34,400	1,848,272	53.729	53.68	53.60	54.00	53.44	53.90	34,400	53.729	0.94%
2021-01-19	53.18	53.16	-	53.18	53.88	26,800	1,438,972	53.693	53.18	53.16	-	53.18	53.88	26,800	53.693	-1.37%
2021-01-18	53.92	53.92	-	53.02	54.10	104,525	5,622,254	53.789	53.92	53.92	-	53.02	54.10	104,525	53.789	0.60%
2021-01-15	53.60	52.96	53.88	53.00	53.96	59,195	3,174,569	53.629	53.60	52.96	53.88	53.00	53.96	59,195	53.629	-0.56%
2021-01-14	53.90	53.78	-	53.78	54.90	17,800	962,232	54.058	53.90	53.78	-	53.78	54.90	17,800	54.058	-1.82%
2021-01-13	54.90	-	55.70	54.62	55.68	149,196	8,192,030	54.908	54.90	-	55.70	54.62	55.68	149,196	54.908	-0.44%
2021-01-12	55.14	55.16	55.20	53.38	55.18	177,915	9,692,214	54.477	55.14	55.16	55.20	53.38	55.18	177,915	54.477	3.22%
2021-01-11	53.42	53.00	53.60	53.20	54.50	169,800	9,089,044	53.528	53.42	53.00	53.60	53.20	54.50	169,800	53.528	-1.18%
2021-01-08	54.06	53.58	54.12	53.74	54.52	207,217	11,204,720	54.072	54.06	53.58	54.12	53.74	54.52	207,217	54.072	-0.81%
2021-01-07	54.50	52.00	54.50	53.42	54.52	62,800	3,396,988	54.092	54.50	52.00	54.50	53.42	54.52	62,800	54.092	2.06%
2021-01-06	53.40	52.00	53.50	52.80	53.64	249,800	13,306,616	53.269	53.40	52.00	53.50	52.80	53.64	249,800	53.269	1.41%
2021-01-05	52.66	44.54	52.66	51.84	52.98	176,019	9,267,030	52.648	52.66	44.54	52.66	51.84	52.98	176,019	52.648	1.46%
2021-01-04	51.90	51.60	52.38	50.90	52.04	210,200	10,905,624	51.882	51.90	51.60	52.38	50.90	52.04	210,200	51.882	2.69%
2020-12-31	50.54	44.54	50.98	50.00	50.94	36,800	1,865,348	50.689	50.54	44.54	50.98	50.00	50.94	36,800	50.689	1.12%
2020-12-30	49.98	44.54	50.00	49.80	49.98	13,000	648,976	49.921	49.98	44.54	50.00	49.80	49.98	13,000	49.921	1.42%
2020-12-29	49.28	45.52	49.50	49.22	49.60	20,200	997,492	49.381	49.28	45.52	49.50	49.22	49.60	20,200	49.381	-0.48%
2020-12-28	49.52	45.60	49.52	49.22	49.54	12,050	593,753	49.274	49.52	45.60	49.52	49.22	49.54	12,050	49.274	1.43%
2020-12-24	48.82	48.80	49.50	48.74	49.00	12,400	605,696	48.846	48.82	48.80	49.50	48.74	49.00	12,400	48.846	0.12%
2020-12-23	48.76	45.50	49.50	48.40	48.54	5,800	281,084	48.463	48.76	45.50	49.50	48.40	48.54	5,800	48.463	0.87%
2020-12-22	48.34	48.22	49.50	48.12	49.14	93,400	4,543,376	48.644	48.34	48.22	49.50	48.12	49.14	93,400	48.644	-1.55%
2020-12-21	49.10	48.72	49.50	48.68	49.18	5,000	243,508	48.702	49.10	48.72	49.50	48.68	49.18	5,000	48.702	0.90%
2020-12-18	48.66	45.50	49.50	48.68	48.74	5,600	272,632	48.684	48.66	45.50	49.50	48.68	48.74	5,600	48.684	-0.82%
2020-12-17	49.06	49.06	49.80	48.94	49.12	252,200	12,363,496	49.023	49.06	49.06	49.80	48.94	49.12	252,200	49.023	1.15%
2020-12-16	48.50	45.50	49.00	48.46	48.50	702	34,032	48.479	48.50	45.50	49.00	48.46	48.50	702	48.479	0.58%
2020-12-15	48.22	47.70	48.50	47.80	48.30	20,000	958,536	47.927	48.22	47.70	48.50	47.80	48.30	20,000	47.927	-0.21%
2020-12-14	48.32	44.54	49.00	48.06	48.06	27,300	1,312,038	48.060	48.32	44.54	49.00	48.06	48.06	27,300	48.060	1.34%
2020-12-11	47.68	47.48	49.80	47.40	48.14	6,714	322,255	47.997	47.68	47.48	49.80	47.40	48.14	6,714	47.997	-0.83%
2020-12-10	48.08	44.54	49.80	48.10	48.34	15,861	766,566	48.330	48.08	44.54	49.80	48.10	48.34	15,861	48.330	-0.62%
2020-12-09	48.38	44.54	49.80	48.36	49.12	92,819	4,546,748	48.985	48.38	44.54	49.80	48.36	49.12	92,819	48.985	-1.27%
2020-12-08	49.00	48.76	49.50	49.02	49.20	2,400	117,792	49.080	49.00	48.76	49.50	49.02	49.20	2,400	49.080	0.00%
2020-12-07	49.00	44.54	49.80	49.00	49.20	131,230	6,444,249	49.107	49.00	44.54	49.80	49.00	49.20	131,230	49.107	-0.65%
2020-12-04	49.32	49.14	49.36	48.96	49.42	32,800	1,618,328	49.339	49.32	49.14	49.36	48.96	49.42	32,800	49.339	0.53%
2020-12-03	49.06	48.88	49.30	48.96	49.24	83,400	4,093,872	49.087	49.06	48.88	49.30	48.96	49.24	83,400	49.087	-0.61%
2020-12-02	49.36	49.22	49.50	49.02	49.42	19,200	943,564	49.144	49.36	49.22	49.50	49.02	49.42	19,200	49.144	0.65%
2020-12-01	49.04	44.54	49.20	48.12	49.28	85,800	4,202,528	48.981	49.04	44.54	49.20	48.12	49.28	85,800	48.981	2.04%
2020-11-30	48.06	44.54	48.80	48.70	49.00	125,000	6,115,508	48.924	48.06	44.54	48.80	48.70	49.00	125,000	48.924	-0.50%
2020-11-27	48.30	48.12	48.50	47.84	48.30	21,600	1,035,420	47.936	48.30	48.12	48.50	47.84	48.30	21,600	47.936	1.22%
2020-11-26	47.72	44.54	48.50	47.64	47.64	200	9,528	47.640	47.72	44.54	48.50	47.64	47.64	200	47.640	0.42%
2020-11-25	47.52	47.42	48.88	47.38	48.44	221,400	10,555,412	47.676	47.52	47.42	48.88	47.38	48.44	221,400	47.676	-1.16%
2020-11-24	48.08	44.54	48.38	47.98	48.50	221,359	10,650,119	48.112	48.08	44.54	48.38	47.98	48.50	221,359	48.112	-0.83%
2020-11-23	48.48	44.54	49.00	48.00	48.88	139,800	6,791,036	48.577	48.48	44.54	49.00	48.00	48.88	139,800	48.577	1.30%
2020-11-20	47.86	44.54	48.00	47.70	47.90	311,200	14,878,944	47.812	47.86	44.54	48.00	47.70	47.90	311,200	47.812	0.17%
2020-11-19	47.78	44.54	48.00	47.28	47.82	91,400	4,361,712	47.721	47.78	44.54	48.00	47.28	47.82	91,400	47.721	0.29%
2020-11-18	47.64	44.54	48.00	47.40	47.80	77,703	3,704,856	47.680	47.64	44.54	48.00	47.40	47.80	77,703	47.680	0.34%
2020-11-17	47.48	44.54	47.70	47.28	47.50	15,200	720,832	47.423	47.48	44.54	47.70	47.28	47.50	15,200	47.423	0.04%
2020-11-16	47.46	46.00	48.00	47.08	47.38	11,400	538,020	47.195	47.46	46.00	48.00	47.08	47.38	11,400	47.195	1.63%
2020-11-13	46.70	44.54	48.00	46.40	46.88	16,400	763,652	46.564	46.70	44.54	48.00	46.40	46.88	16,400	46.564	-0.81%
2020-11-12	47.08	44.54	48.00	47.04	47.36	245,665	11,583,234	47.151	47.08	44.54	48.00	47.04	47.36	245,665	47.151	0.09%
2020-11-11	47.04	-	48.00	47.10	47.86	180,243	8,561,119	47.498	47.04	-	48.00	47.10	47.86	180,243	47.498	-1.26%
2020-11-10	47.64	-	47.80	47.40	47.94	301,213	14,384,378	47.755	47.64	-	47.80	47.40	47.94	301,213	47.755	-1.12%
2020-11-09	48.18	47.00	48.50	47.98	48.54	180,800	8,723,308	48.248	48.18	47.00	48.50	47.98	48.54	180,800	48.248	2.51%
2020-11-06	47.00	46.86	47.20	46.66	47.24	100,650	4,730,873	47.003	47.00	46.86	47.20	46.66	47.24	100,650	47.003	-0.17%
2020-11-05	47.08	-	47.60	46.38	47.10	50,262	2,357,137	46.897	47.08	-	47.60	46.38	47.10	50,262	46.897	4.07%
2020-11-04	45.24	-	45.74	44.86	45.74	67,400	3,044,024	45.164	45.24	-	45.74	44.86	45.74	67,400	45.164	-0.13%
2020-11-03	45.30	45.30	-	45.18	45.32	3,400	153,648	45.191	45.30	45.30	-	45.18	45.32	3,400	45.191	0.98%
2020-11-02	44.86	44.86	-	44.74	45.08	124,400	5,585,776	44.902	44.86	44.86	-	44.74	45.08	124,400	44.902	0.72%
2020-10-30	44.54	44.54	45.90	44.46	45.52	105,200	4,724,124	44.906	44.54	44.54	45.90	44.46	45.52	105,200	44.906	-1.76%
2020-10-29	45.34	-	46.80	44.56	45.46	69,844	3,165,257	45.319	45.34	-	46.80	44.56	45.46	69,844	45.319	0.94%
2020-10-28	44.92	-	46.80	44.52	45.10	27,290	1,220,168	44.711	44.92	-	46.80	44.52	45.10	27,290	44.711	0.49%
2020-10-27	44.70	44.60	45.50	44.34	44.70	72,600	3,232,008	44.518	44.70	44.60	45.50	44.34	44.70	72,600	44.518	-1.67%
2020-10-23	45.46	44.96	46.36	45.04	45.74	201,200	9,102,424	45.241	45.46	44.96	46.36	45.04	45.74	201,200	45.241	-0.44%
2020-10-22	45.66	45.24	46.36	45.28	45.82	125,800	5,734,288	45.583	45.66	45.24	46.36	45.28	45.82	125,800	45.583	-0.35%
2020-10-21	45.82	45.82	46.00	45.50	45.80	9,200	420,144	45.668	45.82	45.82	46.00	45.50	45.80	9,200	45.668	0.48%
2020-10-20	45.60	45.60	46.76	45.26	45.38	7,400	335,288	45.309	45.60	45.60	46.76	45.26	45.38	7,400	45.309	0.93%
2020-10-19	45.18	-	46.80	45.12	46.10	35,200	1,603,772	45.562	45.18	-	46.80	45.12	46.10	35,200	45.562	-0.70%
2020-10-16	45.50	-	45.62	45.14	45.64	72,498	3,291,983	45.408	45.50	-	45.62	45.14	45.64	72,498	45.408	0.75%
2020-10-15	45.16	-	45.34	45.38	45.82	164,600	7,491,268	45.512	45.16	-	45.34	45.38	45.82	164,600	45.512	-0.66%
2020-10-14	45.46	-	45.46	45.38	45.54	157,399	7,156,546	45.468	45.46	-	45.46	45.38	45.54	157,399	45.468	-0.39%
2020-10-12	45.64	45.38	46.00	44.60	45.72	265,277	12,074,583	45.517	45.64	45.38	46.00	44.60	45.72	265,277	45.517	2.56%
2020-10-09	44.50	-	49.70	44.50	44.78	3,186	142,198	44.632	44.50	-	49.70	44.50	44.78	3,186	44.632	0.63%
2020-10-08	44.22	-	44.60	44.02	44.22	2,200	97,056	44.116	44.22	-	44.60	44.02	44.22	2,200	44.116	0.09%
2020-10-07	44.18	-	44.58	43.84	43.84	5,400	236,736	43.840	44.18	-	44.58	43.84	43.84	5,400	43.840	0.50%
2020-10-06	43.96	-	44.30	43.86	44.00	17,200	755,612	43.931	43.96	-	44.30	43.86	44.00	17,200	43.931	1.67%
2020-10-05	43.24	43.06	49.70	-	-	34	1,494	43.941	43.24	43.06	49.70	-	-	34	43.941	1.03%
2020-09-30	42.80	39.00	43.80	42.86	43.24	65,400	2,817,048	43.074	42.80	39.00	43.80	42.86	43.24	65,400	43.074	-0.14%
2020-09-29	42.86	39.00	49.70	42.78	43.08	142,505	6,115,988	42.918	42.86	39.00	49.70	42.78	43.08	142,505	42.918	0.33%
2020-09-28	42.72	42.66	42.96	42.72	43.06	27,400	1,174,368	42.860	42.72	42.66	42.96	42.72	43.06	27,400	42.860	0.14%
2020-09-25	42.66	39.00	43.50	42.54	42.86	17,000	727,068	42.769	42.66	39.00	43.50	42.54	42.86	17,000	42.769	-0.05%
2020-09-24	42.68	42.62	46.00	42.48	43.16	174,200	7,436,824	42.691	42.68	42.62	46.00	42.48	43.16	174,200	42.691	-2.07%
2020-09-23	43.58	43.24	46.00	43.28	44.00	109,200	4,764,884	43.634	43.58	43.24	46.00	43.28	44.00	109,200	43.634	0.28%
2020-09-22	43.46	43.22	46.00	43.24	44.14	268,051	11,690,963	43.615	43.46	43.22	46.00	43.24	44.14	268,051	43.615	-1.59%
2020-09-21	44.16	44.14	44.78	44.10	44.78	161,400	7,152,208	44.314	44.16	44.14	44.78	44.10	44.78	161,400	44.314	-1.12%
2020-09-18	44.66	44.64	44.80	44.00	44.80	192,000	8,558,280	44.574	44.66	44.64	44.80	44.00	44.80	192,000	44.574	2.34%
2020-09-17	43.64	43.30	44.00	43.28	43.76	110,800	4,830,448	43.596	43.64	43.30	44.00	43.28	43.76	110,800	43.596	-0.41%
2020-09-16	43.82	43.82	44.08	43.60	43.98	21,479	941,953	43.855	43.82	43.82	44.08	43.60	43.98	21,479	43.855	-0.45%
2020-09-15	44.02	43.98	44.20	43.46	44.06	66,400	2,916,720	43.927	44.02	43.98	44.20	43.46	44.06	66,400	43.927	1.66%
2020-09-14	43.30	43.30	43.50	43.14	43.42	42,800	1,855,080	43.343	43.30	43.30	43.50	43.14	43.42	42,800	43.343	0.60%
2020-09-11	43.04	39.80	43.20	42.60	43.04	43,513	1,860,471	42.757	43.04	39.80	43.20	42.60	43.04	43,513	42.757	1.27%
2020-09-10	42.50	42.50	43.10	42.50	43.20	20,118	864,830	42.988	42.50	42.50	43.10	42.50	43.20	20,118	42.988	-0.47%
2020-09-09	42.70	42.52	43.12	42.54	43.12	18,400	785,364	42.683	42.70	42.52	43.12	42.54	43.12	18,400	42.683	-2.33%
2020-09-08	43.72	43.54	44.50	43.00	43.76	7,600	331,912	43.673	43.72	43.54	44.50	43.00	43.76	7,600	43.673	0.74%
2020-09-07	43.40	43.36	45.00	43.22	44.44	50,068	2,210,337	44.147	43.40	43.36	45.00	43.22	44.44	50,068	44.147	-2.34%
2020-09-04	44.44	44.28	44.60	43.90	44.42	110,544	4,887,277	44.211	44.44	44.28	44.60	43.90	44.42	110,544	44.211	-0.85%
2020-09-03	44.82	44.64	44.86	44.80	45.40	29,800	1,340,900	44.997	44.82	44.64	44.86	44.80	45.40	29,800	44.997	-0.71%
2020-09-02	45.14	44.80	45.14	44.96	45.28	476,800	21,511,252	45.116	45.14	44.80	45.14	44.96	45.28	476,800	45.116	-0.09%
2020-09-01	45.18	44.80	45.20	44.70	45.18	109,800	4,936,180	44.956	45.18	44.80	45.20	44.70	45.18	109,800	44.956	1.57%
2020-08-31	44.48	44.36	45.40	44.48	45.60	185,000	8,295,908	44.843	44.48	44.36	45.40	44.48	45.60	185,000	44.843	-0.67%
2020-08-28	44.78	44.42	44.98	43.70	45.04	177,114	7,928,677	44.766	44.78	44.42	44.98	43.70	45.04	177,114	44.766	2.24%
2020-08-27	43.80	39.80	44.46	43.30	43.80	324,600	14,165,032	43.638	43.80	39.80	44.46	43.30	43.80	324,600	43.638	0.74%
2020-08-26	43.48	43.32	43.98	43.36	44.14	66,000	2,887,192	43.745	43.48	43.32	43.98	43.36	44.14	66,000	43.745	-1.14%
2020-08-25	43.98	43.96	44.00	43.80	44.40	114,514	5,049,331	44.094	43.98	43.96	44.00	43.80	44.40	114,514	44.094	0.23%
2020-08-24	43.88	43.64	44.38	43.80	43.96	47,000	2,063,400	43.902	43.88	43.64	44.38	43.80	43.96	47,000	43.902	0.69%
2020-08-21	43.58	43.36	44.00	43.30	43.80	469,600	20,435,400	43.517	43.58	43.36	44.00	43.30	43.80	469,600	43.517	0.74%
2020-08-20	43.26	43.10	44.50	43.08	43.36	182,300	7,884,968	43.253	43.26	43.10	44.50	43.08	43.36	182,300	43.253	-0.87%
2020-08-19	43.64	43.36	44.50	43.64	44.00	53,400	2,347,152	43.954	43.64	43.36	44.50	43.64	44.00	53,400	43.954	-1.27%
2020-08-18	44.20	44.20	44.50	44.06	44.42	163,039	7,213,111	44.242	44.20	44.20	44.50	44.06	44.42	163,039	44.242	0.00%
2020-08-17	44.20	43.98	44.16	43.42	44.50	168,000	7,418,724	44.159	44.20	43.98	44.16	43.42	44.50	168,000	44.159	2.89%
2020-08-14	42.96	42.72	43.20	42.38	43.22	303,500	13,003,100	42.844	42.96	42.72	43.20	42.38	43.22	303,500	42.844	1.32%
2020-08-13	42.40	42.40	42.84	42.30	42.76	300,800	12,791,400	42.525	42.40	42.40	42.84	42.30	42.76	300,800	42.525	-0.05%
2020-08-12	42.42	42.12	43.20	41.74	42.66	105,410	4,459,351	42.305	42.42	42.12	43.20	41.74	42.66	105,410	42.305	-0.80%
2020-08-11	42.76	42.40	44.00	42.66	44.00	62,874	2,728,763	43.400	42.76	42.40	44.00	42.66	44.00	62,874	43.400	-0.60%
2020-08-10	43.02	42.80	43.30	42.42	43.34	150,600	6,472,424	42.978	43.02	42.80	43.30	42.42	43.34	150,600	42.978	0.05%
2020-08-07	43.00	42.60	44.24	42.28	43.30	35,800	1,534,364	42.859	43.00	42.60	44.24	42.28	43.30	35,800	42.859	-1.33%
2020-08-06	43.58	43.44	43.90	42.94	43.90	180,200	7,842,344	43.520	43.58	43.44	43.90	42.94	43.90	180,200	43.520	-0.18%
2020-08-05	43.66	-	44.12	43.00	43.66	308,672	13,428,766	43.505	43.66	-	44.12	43.00	43.66	308,672	43.505	0.92%
2020-08-04	43.26	43.26	44.02	43.26	43.80	287,506	12,519,780	43.546	43.26	43.26	44.02	43.26	43.80	287,506	43.546	-0.28%
2020-08-03	43.38	43.32	43.80	43.04	43.50	283,600	12,251,592	43.200	43.38	43.32	43.80	43.04	43.50	283,600	43.200	1.88%
2020-07-31	42.58	42.36	42.62	41.96	43.20	337,400	14,358,788	42.557	42.58	42.36	42.62	41.96	43.20	337,400	42.557	1.33%
2020-07-30	42.02	41.98	42.64	42.02	42.80	472,600	20,008,312	42.337	42.02	41.98	42.64	42.02	42.80	472,600	42.337	-1.08%
2020-07-29	42.48	41.98	42.86	41.40	42.54	91,000	3,846,808	42.273	42.48	41.98	42.86	41.40	42.54	91,000	42.273	2.56%
2020-07-28	41.42	41.26	42.66	41.36	41.64	103,000	4,270,968	41.466	41.42	41.26	42.66	41.36	41.64	103,000	41.466	0.93%
2020-07-27	41.04	40.80	41.20	40.82	41.30	214,800	8,820,156	41.062	41.04	40.80	41.20	40.82	41.30	214,800	41.062	0.59%
2020-07-24	40.80	40.70	43.22	40.60	42.56	345,000	14,230,740	41.249	40.80	40.70	43.22	40.60	42.56	345,000	41.249	-4.72%
2020-07-23	42.82	42.60	43.66	42.14	42.98	459,000	19,599,332	42.700	42.82	42.60	43.66	42.14	42.98	459,000	42.700	1.28%
2020-07-22	42.28	40.00	43.64	42.28	43.68	88,400	3,788,440	42.856	42.28	40.00	43.64	42.28	43.68	88,400	42.856	-0.89%
2020-07-21	42.66	42.66	43.00	42.40	42.78	205,200	8,751,316	42.648	42.66	42.66	43.00	42.40	42.78	205,200	42.648	0.47%
2020-07-20	42.46	42.36	43.00	41.18	42.66	1,160,400	49,203,620	42.402	42.46	42.36	43.00	41.18	42.66	1,160,400	42.402	2.76%
2020-07-17	41.32	40.00	42.80	41.00	41.90	1,186,242	48,982,469	41.292	41.32	40.00	42.80	41.00	41.90	1,186,242	41.292	0.63%
2020-07-16	41.06	40.96	41.50	40.90	43.30	590,698	24,683,750	41.787	41.06	40.96	41.50	40.90	43.30	590,698	41.787	-4.91%
2020-07-15	43.18	42.38	43.60	42.96	44.02	592,800	25,761,996	43.458	43.18	42.38	43.60	42.96	44.02	592,800	43.458	-0.32%
2020-07-14	43.32	43.00	43.80	43.18	44.02	259,658	11,285,289	43.462	43.32	43.00	43.80	43.18	44.02	259,658	43.462	-1.50%
2020-07-13	43.98	43.88	44.28	43.08	44.32	1,003,887	44,222,752	44.052	43.98	43.88	44.28	43.08	44.32	1,003,887	44.052	2.09%
2020-07-10	43.08	42.84	43.48	42.84	43.74	538,764	23,311,970	43.269	43.08	42.84	43.48	42.84	43.74	538,764	43.269	-1.91%
2020-07-09	43.92	43.14	44.06	43.14	44.00	834,309	36,452,146	43.691	43.92	43.14	44.06	43.14	44.00	834,309	43.691	2.14%
2020-07-08	43.00	43.00	43.40	42.10	43.40	941,787	40,399,596	42.897	43.00	43.00	43.40	42.10	43.40	941,787	42.897	2.09%
2020-07-07	42.12	41.70	42.40	42.12	43.40	1,090,800	46,737,376	42.847	42.12	41.70	42.40	42.12	43.40	1,090,800	42.847	-0.47%
2020-07-06	42.32	42.08	42.32	40.28	42.36	816,812	33,980,426	41.601	42.32	42.08	42.32	40.28	42.36	816,812	41.601	7.19%
2020-07-03	39.48	39.08	39.80	39.02	39.60	672,800	26,441,300	39.300	39.48	39.08	39.80	39.02	39.60	672,800	39.300	1.49%
2020-07-02	38.90	38.70	-	37.50	39.40	1,022,800	39,514,988	38.634	38.90	38.70	-	37.50	39.40	1,022,800	38.634	4.63%
2020-06-30	37.18	-	37.50	37.08	37.16	56,400	2,093,396	37.117	37.18	-	37.50	37.08	37.16	56,400	37.117	1.14%
2020-06-29	36.76	-	37.50	36.54	37.20	239,800	8,835,996	36.847	36.76	-	37.50	36.54	37.20	239,800	36.847	-0.38%
2020-06-26	36.90	36.80	37.50	36.82	36.94	203,800	7,513,544	36.867	36.90	36.80	37.50	36.82	36.94	203,800	36.867	-0.27%
2020-06-24	37.00	-	37.50	36.94	37.08	85,000	3,146,304	37.015	37.00	-	37.50	36.94	37.08	85,000	37.015	0.38%
2020-06-23	36.86	-	37.00	36.32	36.80	73,000	2,676,240	36.661	36.86	-	37.00	36.32	36.80	73,000	36.661	0.82%
2020-06-22	36.56	-	37.00	36.46	36.84	269,600	9,854,464	36.552	36.56	-	37.00	36.46	36.84	269,600	36.552	0.22%
2020-06-19	36.48	35.22	38.00	36.16	36.78	258,600	9,464,280	36.598	36.48	35.22	38.00	36.16	36.78	258,600	36.598	0.72%
2020-06-18	36.22	-	38.00	35.70	36.22	81,800	2,934,524	35.874	36.22	-	38.00	35.70	36.22	81,800	35.874	1.12%
2020-06-17	35.82	-	36.12	35.42	35.84	409,000	14,596,216	35.688	35.82	-	36.12	35.42	35.84	409,000	35.688	0.00%
2020-06-16	35.82	-	35.84	35.70	35.86	66,800	2,393,780	35.835	35.82	-	35.84	35.70	35.86	66,800	35.835	1.99%
2020-06-15	35.12	-	36.50	35.08	35.48	338,161	11,897,979	35.184	35.12	-	36.50	35.08	35.48	338,161	35.184	-1.73%
2020-06-12	35.74	-	36.50	35.14	35.74	76,600	2,710,744	35.388	35.74	-	36.50	35.14	35.74	76,600	35.388	0.34%
2020-06-11	35.62	-	35.62	35.60	36.08	144,366	5,164,909	35.776	35.62	-	35.62	35.60	36.08	144,366	35.776	-1.00%
2020-06-10	35.98	33.82	36.50	35.94	36.06	182,216	6,557,401	35.987	35.98	33.82	36.50	35.94	36.06	182,216	35.987	0.45%
2020-06-09	35.82	31.66	36.50	35.76	36.06	120,200	4,314,956	35.898	35.82	31.66	36.50	35.76	36.06	120,200	35.898	0.45%
2020-06-08	35.66	35.12	36.50	35.46	35.98	392,594	14,019,720	35.710	35.66	35.12	36.50	35.46	35.98	392,594	35.710	0.28%
2020-06-05	35.56	-	36.50	35.04	35.58	173,600	6,107,544	35.182	35.56	-	36.50	35.04	35.58	173,600	35.182	1.31%
2020-06-04	35.10	34.82	36.50	35.04	35.52	69,200	2,434,204	35.176	35.10	34.82	36.50	35.04	35.52	69,200	35.176	-0.40%
2020-06-03	35.24	34.50	47.00	35.00	35.58	170,167	6,026,617	35.416	35.24	34.50	47.00	35.00	35.58	170,167	35.416	0.51%
2020-06-02	35.06	-	35.14	34.74	35.20	235,200	8,218,680	34.943	35.06	-	35.14	34.74	35.20	235,200	34.943	0.98%
2020-06-01	34.72	-	34.74	33.90	35.20	517,700	18,097,347	34.957	34.72	-	34.74	33.90	35.20	517,700	34.957	2.12%
2020-05-29	34.00	31.95	35.50	33.70	34.05	179,550	6,094,552	33.943	34.00	31.95	35.50	33.70	34.05	179,550	33.943	0.15%
2020-05-28	33.95	-	35.50	33.65	34.20	40,000	1,356,800	33.920	33.95	-	35.50	33.65	34.20	40,000	33.920	0.00%
2020-05-27	33.95	30.00	35.50	34.10	34.25	39,600	1,355,980	34.242	33.95	30.00	35.50	34.10	34.25	39,600	34.242	-1.02%
2020-05-26	34.30	30.00	38.00	34.10	34.40	84,644	2,902,438	34.290	34.30	30.00	38.00	34.10	34.40	84,644	34.290	1.18%
2020-05-25	33.90	30.00	38.00	33.80	33.95	95,000	3,220,310	33.898	33.90	30.00	38.00	33.80	33.95	95,000	33.898	0.30%
2020-05-22	33.80	30.00	38.00	33.75	34.60	167,600	5,730,320	34.190	33.80	30.00	38.00	33.75	34.60	167,600	34.190	-3.01%
2020-05-21	34.85	30.00	35.20	35.00	35.20	77,000	2,704,690	35.126	34.85	30.00	35.20	35.00	35.20	77,000	35.126	-0.29%
2020-05-20	34.95	30.00	35.30	34.95	35.20	103,400	3,625,150	35.059	34.95	30.00	35.30	34.95	35.20	103,400	35.059	-0.29%
2020-05-19	35.05	30.00	35.50	35.05	35.30	40,000	1,409,010	35.225	35.05	30.00	35.50	35.05	35.30	40,000	35.225	0.86%
2020-05-18	34.75	33.90	35.50	34.70	35.00	172,200	6,003,930	34.866	34.75	33.90	35.50	34.70	35.00	172,200	34.866	-0.14%
2020-05-15	34.80	33.80	35.80	34.90	34.95	800	27,940	34.925	34.80	33.80	35.80	34.90	34.95	800	34.925	-0.43%
2020-05-14	34.95	30.20	35.80	34.95	35.15	24,200	848,160	35.048	34.95	30.20	35.80	34.95	35.15	24,200	35.048	-0.71%
2020-05-13	35.20	30.00	35.80	35.10	35.20	29,308	1,030,140	35.149	35.20	30.00	35.80	35.10	35.20	29,308	35.149	-0.28%
2020-05-12	35.30	32.20	35.80	35.05	35.35	95,803	3,374,620	35.225	35.30	32.20	35.80	35.05	35.35	95,803	35.225	-0.42%
2020-05-11	35.45	35.00	35.60	35.25	35.60	48,400	1,716,720	35.469	35.45	35.00	35.60	35.25	35.60	48,400	35.469	0.57%
2020-05-08	35.25	30.00	35.30	35.10	35.40	45,826	1,611,539	35.166	35.25	30.00	35.30	35.10	35.40	45,826	35.166	1.00%
2020-05-07	34.90	34.00	35.00	34.70	34.90	2,600	90,560	34.831	34.90	34.00	35.00	34.70	34.90	2,600	34.831	0.58%
2020-05-06	34.70	34.00	35.00	34.15	34.70	31,955	1,100,193	34.429	34.70	34.00	35.00	34.15	34.70	31,955	34.429	3.27%
2020-05-05	33.60	32.65	47.00	33.35	33.60	8,600	287,440	33.423	33.60	32.65	47.00	33.35	33.60	8,600	33.423	1.05%
2020-05-04	33.25	30.00	47.00	33.20	33.45	92,800	3,095,290	33.354	33.25	30.00	47.00	33.20	33.45	92,800	33.354	-3.48%
2020-04-29	34.45	30.00	35.00	34.25	34.50	77,600	2,667,350	34.373	34.45	30.00	35.00	34.25	34.50	77,600	34.373	0.58%
2020-04-28	34.25	33.50	35.00	33.75	34.25	25,600	868,900	33.941	34.25	33.50	35.00	33.75	34.25	25,600	33.941	0.59%
2020-04-27	34.05	29.00	34.30	33.95	34.20	83,600	2,848,490	34.073	34.05	29.00	34.30	33.95	34.20	83,600	34.073	0.59%
2020-04-24	33.85	29.00	35.00	33.75	33.95	89,800	3,043,030	33.887	33.85	29.00	35.00	33.75	33.95	89,800	33.887	-0.44%
2020-04-23	34.00	29.00	35.00	33.95	34.15	81,800	2,785,070	34.047	34.00	29.00	35.00	33.95	34.15	81,800	34.047	0.59%
2020-04-22	33.80	29.00	35.00	33.55	33.90	219,200	7,391,200	33.719	33.80	29.00	35.00	33.55	33.90	219,200	33.719	0.30%
2020-04-21	33.70	32.80	47.00	33.50	34.15	127,600	4,311,120	33.786	33.70	32.80	47.00	33.50	34.15	127,600	33.786	-1.61%
2020-04-20	34.25	33.15	34.95	34.00	34.25	86,000	2,936,070	34.140	34.25	33.15	34.95	34.00	34.25	86,000	34.140	0.74%
2020-04-17	34.00	33.50	35.10	34.00	34.40	81,200	2,777,960	34.211	34.00	33.50	35.10	34.00	34.40	81,200	34.211	0.89%
2020-04-16	33.70	33.35	34.10	32.95	33.90	73,106	2,462,470	33.684	33.70	33.35	34.10	32.95	33.90	73,106	33.684	-1.75%
2020-04-15	34.30	33.60	34.30	33.65	34.30	15,314	518,527	33.860	34.30	33.60	34.30	33.65	34.30	15,314	33.860	0.59%
2020-04-14	34.10	33.80	34.20	33.40	34.10	67,176	2,269,496	33.784	34.10	33.80	34.20	33.40	34.10	67,176	33.784	0.59%
2020-04-09	33.90	30.00	34.10	33.65	33.90	25,200	852,940	33.847	33.90	30.00	34.10	33.65	33.90	25,200	33.847	0.74%
2020-04-08	33.65	33.40	34.20	33.55	33.80	94,828	3,195,383	33.697	33.65	33.40	34.20	33.55	33.80	94,828	33.697	-1.17%
2020-04-07	34.05	33.80	34.20	33.15	33.95	133,800	4,510,710	33.712	34.05	33.80	34.20	33.15	33.95	133,800	33.712	1.34%
2020-04-06	33.60	33.40	34.00	33.10	33.65	51,400	1,710,910	33.286	33.60	33.40	34.00	33.10	33.65	51,400	33.286	1.82%
2020-04-03	33.00	31.95	33.80	32.85	33.10	65,400	2,157,840	32.994	33.00	31.95	33.80	32.85	33.10	65,400	32.994	0.00%
2020-04-02	33.00	31.00	35.00	32.15	33.00	100,200	3,247,070	32.406	33.00	31.00	35.00	32.15	33.00	100,200	32.406	1.54%
2020-04-01	32.50	30.00	35.00	32.45	33.00	173,200	5,656,790	32.660	32.50	30.00	35.00	32.45	33.00	173,200	32.660	-0.46%
2020-03-31	32.65	32.45	35.00	32.60	33.00	152,200	5,003,570	32.875	32.65	32.45	35.00	32.60	33.00	152,200	32.875	0.77%
2020-03-30	32.40	30.00	37.00	32.30	32.80	40,200	1,315,070	32.713	32.40	30.00	37.00	32.30	32.80	40,200	32.713	-1.82%
2020-03-27	33.00	28.00	37.00	33.30	33.60	11,753	392,410	33.388	33.00	28.00	37.00	33.30	33.60	11,753	33.388	0.76%
2020-03-26	32.75	28.00	37.00	32.60	32.95	14,600	478,070	32.745	32.75	28.00	37.00	32.60	32.95	14,600	32.745	-0.76%
2020-03-25	33.00	28.00	37.00	32.85	33.10	49,000	1,614,340	32.946	33.00	28.00	37.00	32.85	33.10	49,000	32.946	2.48%
2020-03-24	32.20	32.10	39.65	31.85	32.30	33,000	1,054,840	31.965	32.20	32.10	39.65	31.85	32.30	33,000	31.965	4.21%
2020-03-23	30.90	28.00	39.65	30.85	31.35	108,400	3,373,490	31.121	30.90	28.00	39.65	30.85	31.35	108,400	31.121	-5.07%
2020-03-20	32.55	28.00	33.40	32.00	32.65	715,400	23,133,920	32.337	32.55	28.00	33.40	32.00	32.65	715,400	32.337	1.88%
2020-03-19	31.95	30.00	31.00	31.00	32.35	300,800	9,521,360	31.653	31.95	30.00	31.00	31.00	32.35	300,800	31.653	-0.47%
2020-03-18	32.10	31.05	33.00	31.95	33.60	9,704	320,686	33.047	32.10	31.05	33.00	31.95	33.60	9,704	33.047	-4.18%
2020-03-17	33.50	31.00	33.50	33.25	33.90	73,600	2,453,560	33.336	33.50	31.00	33.50	33.25	33.90	73,600	33.336	0.30%
2020-03-16	33.40	32.00	35.00	33.40	34.90	22,000	756,790	34.400	33.40	32.00	35.00	33.40	34.90	22,000	34.400	-5.52%
2020-03-13	35.35	33.40	37.50	33.40	35.55	411,400	14,188,460	34.488	35.35	33.40	37.50	33.40	35.55	411,400	34.488	-1.12%
2020-03-12	35.75	35.30	36.00	35.50	35.85	135,200	4,832,780	35.745	35.75	35.30	36.00	35.50	35.85	135,200	35.745	-2.05%
2020-03-11	36.50	35.75	37.50	36.40	37.05	186,198	6,826,871	36.665	36.50	35.75	37.50	36.40	37.05	186,198	36.665	-1.35%
2020-03-10	37.00	36.10	37.20	36.00	37.35	272,825	10,028,777	36.759	37.00	36.10	37.20	36.00	37.35	272,825	36.759	3.35%
2020-03-09	35.80	35.30	37.50	35.40	36.80	662,000	24,037,690	36.311	35.80	35.30	37.50	35.40	36.80	662,000	36.311	-4.41%
2020-03-06	37.45	37.10	39.00	37.45	37.85	516,800	19,420,790	37.579	37.45	37.10	39.00	37.45	37.85	516,800	37.579	-1.96%
2020-03-05	38.20	-	38.60	37.70	38.40	253,800	9,717,170	38.287	38.20	-	38.60	37.70	38.40	253,800	38.287	2.14%
2020-03-04	37.40	35.55	37.60	37.00	37.30	62,400	2,317,780	37.144	37.40	35.55	37.60	37.00	37.30	62,400	37.144	0.94%
2020-03-03	37.05	35.85	37.95	36.85	37.55	119,600	4,447,590	37.187	37.05	35.85	37.95	36.85	37.55	119,600	37.187	0.54%
2020-03-02	36.85	-	37.05	36.15	37.10	279,000	10,273,560	36.823	36.85	-	37.05	36.15	37.10	279,000	36.823	4.10%
2020-02-28	35.40	34.95	36.95	35.30	36.35	550,000	19,634,370	35.699	35.40	34.95	36.95	35.30	36.35	550,000	35.699	-4.32%
2020-02-27	37.00	35.60	38.00	36.65	36.95	192,000	7,053,550	36.737	37.00	35.60	38.00	36.65	36.95	192,000	36.737	1.09%
2020-02-26	36.60	35.05	37.80	36.50	37.05	245,800	9,032,970	36.749	36.60	35.05	37.80	36.50	37.05	245,800	36.749	-1.21%
2020-02-25	37.05	36.05	37.80	36.35	37.10	372,626	13,726,995	36.839	37.05	36.05	37.80	36.35	37.10	372,626	36.839	-0.13%
2020-02-24	37.10	37.10	37.15	36.70	37.15	611,600	22,645,710	37.027	37.10	37.10	37.15	36.70	37.15	611,600	37.027	0.13%
2020-02-21	37.05	37.00	37.80	36.95	37.50	669,000	24,898,640	37.218	37.05	37.00	37.80	36.95	37.50	669,000	37.218	0.00%
2020-02-20	37.05	34.95	37.15	36.50	37.15	65,400	2,396,230	36.640	37.05	34.95	37.15	36.50	37.15	65,400	36.640	1.65%
2020-02-19	36.45	35.05	36.75	36.30	36.65	131,000	4,781,180	36.498	36.45	35.05	36.75	36.30	36.65	131,000	36.498	0.28%
2020-02-18	36.35	35.20	36.55	36.35	36.80	318,128	11,607,070	36.486	36.35	35.20	36.55	36.35	36.80	318,128	36.486	-0.95%
2020-02-17	36.70	35.75	36.80	36.10	36.75	299,000	10,950,890	36.625	36.70	35.75	36.80	36.10	36.75	299,000	36.625	2.23%
2020-02-14	35.90	34.95	36.80	35.70	36.15	98,200	3,520,860	35.854	35.90	34.95	36.80	35.70	36.15	98,200	35.854	0.70%
2020-02-13	35.65	34.75	36.80	35.60	36.10	274,600	9,828,020	35.790	35.65	34.75	36.80	35.60	36.10	274,600	35.790	-1.25%
2020-02-12	36.10	36.10	36.80	35.60	36.10	722,400	25,986,033	35.972	36.10	36.10	36.80	35.60	36.10	722,400	35.972	1.69%
2020-02-11	35.50	33.50	36.00	35.40	35.85	268,667	9,600,705	35.735	35.50	33.50	36.00	35.40	35.85	268,667	35.735	0.00%
2020-02-10	35.50	35.00	35.50	34.80	35.50	207,026	7,274,865	35.140	35.50	35.00	35.50	34.80	35.50	207,026	35.140	1.28%
2020-02-07	35.05	34.15	40.00	34.75	35.15	947,000	33,081,610	34.933	35.05	34.15	40.00	34.75	35.15	947,000	34.933	-0.28%
2020-02-06	35.15	34.35	35.40	34.60	35.45	581,000	20,402,980	35.117	35.15	34.35	35.40	34.60	35.45	581,000	35.117	2.48%
2020-02-05	34.30	34.00	34.75	33.90	34.80	370,800	12,706,320	34.267	34.30	34.00	34.75	33.90	34.80	370,800	34.267	1.18%
2020-02-04	33.90	32.30	34.00	33.00	34.05	541,800	18,347,860	33.865	33.90	32.30	34.00	33.00	34.05	541,800	33.865	4.79%
2020-02-03	32.35	32.20	33.20	32.20	33.35	906,600	29,825,830	32.899	32.35	32.20	33.20	32.20	33.35	906,600	32.899	-3.72%
2020-01-31	33.60	33.25	33.70	33.55	34.05	151,200	5,097,450	33.713	33.60	33.25	33.70	33.55	34.05	151,200	33.713	0.60%
2020-01-30	33.40	33.25	33.70	33.30	34.35	102,707	3,468,251	33.768	33.40	33.25	33.70	33.30	34.35	102,707	33.768	-1.76%
2020-01-29	34.00	34.00	40.00	34.00	35.00	50,400	1,748,370	34.690	34.00	34.00	40.00	34.00	35.00	50,400	34.690	-7.10%
2020-01-24	36.60	35.55	39.00	36.60	36.60	9,400	344,040	36.600	36.60	35.55	39.00	36.60	36.60	9,400	36.600	0.55%
2020-01-23	36.40	35.55	39.00	36.35	37.35	111,600	4,121,510	36.931	36.40	35.55	39.00	36.35	37.35	111,600	36.931	-3.45%
2020-01-22	37.70	36.25	39.00	36.95	37.80	92,200	3,469,250	37.627	37.70	36.25	39.00	36.95	37.80	92,200	37.627	0.53%
2020-01-21	37.50	36.90	37.80	37.50	38.20	91,800	3,460,930	37.701	37.50	36.90	37.80	37.50	38.20	91,800	37.701	-2.47%
2020-01-20	38.45	38.25	38.75	38.35	38.50	78,600	3,022,610	38.456	38.45	38.25	38.75	38.35	38.50	78,600	38.456	0.39%
2020-01-17	38.30	35.55	38.95	37.80	38.45	188,158	7,185,872	38.191	38.30	35.55	38.95	37.80	38.45	188,158	38.191	0.66%
2020-01-16	38.05	37.15	38.95	37.95	38.20	245,889	9,365,047	38.086	38.05	37.15	38.95	37.95	38.20	245,889	38.086	-0.13%
2020-01-15	38.10	35.55	38.40	38.05	38.40	190,400	7,258,360	38.122	38.10	35.55	38.40	38.05	38.40	190,400	38.122	-0.39%
2020-01-14	38.25	38.20	38.95	38.25	38.75	303,000	11,668,340	38.509	38.25	38.20	38.95	38.25	38.75	303,000	38.509	-0.39%
2020-01-13	38.40	35.55	39.00	38.05	38.40	124,543	4,765,553	38.264	38.40	35.55	39.00	38.05	38.40	124,543	38.264	1.32%
2020-01-10	37.90	37.50	38.30	37.80	38.10	224,000	8,489,910	37.901	37.90	37.50	38.30	37.80	38.10	224,000	37.901	-0.26%
2020-01-09	38.00	37.40	38.00	36.50	38.00	116,727	4,424,692	37.906	38.00	37.40	38.00	36.50	38.00	116,727	37.906	1.47%
2020-01-08	37.45	35.70	37.65	37.25	37.75	236,725	8,854,900	37.406	37.45	35.70	37.65	37.25	37.75	236,725	37.406	-0.66%
2020-01-07	37.70	35.75	38.00	37.55	37.80	105,200	3,967,400	37.713	37.70	35.75	38.00	37.55	37.80	105,200	37.713	0.80%
2020-01-06	37.40	35.75	38.25	37.15	37.75	200,800	7,505,010	37.376	37.40	35.75	38.25	37.15	37.75	200,800	37.376	-0.40%
2020-01-03	37.55	37.55	37.80	37.55	37.80	284,127	10,695,194	37.642	37.55	37.55	37.80	37.55	37.80	284,127	37.642	-1.18%
2020-01-02	38.00	37.65	38.00	37.00	38.00	456,000	17,213,750	37.749	38.00	37.65	38.00	37.00	38.00	456,000	37.749	2.98%
2019-12-31	36.90	36.05	37.20	36.80	36.90	209,800	7,738,040	36.883	36.90	36.05	37.20	36.80	36.90	209,800	36.883	0.41%
2019-12-30	36.75	35.10	37.20	36.15	36.75	2,800	102,210	36.504	36.75	35.10	37.20	36.15	36.75	2,800	36.504	1.24%
2019-12-27	36.30	36.05	36.90	35.90	36.85	146,600	5,335,530	36.395	36.30	36.05	36.90	35.90	36.85	146,600	36.395	1.11%
2019-12-24	35.90	35.00	36.00	35.85	35.90	4,800	172,260	35.888	35.90	35.00	36.00	35.85	35.90	4,800	35.888	-0.28%
2019-12-23	36.00	34.85	36.00	36.00	36.45	40,600	1,461,690	36.002	36.00	34.85	36.00	36.00	36.45	40,600	36.002	4.05%
2019-12-20	34.60	34.60	36.60	34.60	36.65	408,800	14,901,420	36.452	34.60	34.60	36.60	34.60	36.65	408,800	36.452	-4.95%
2019-12-19	36.40	34.15	37.10	36.40	36.50	38,200	1,392,800	36.461	36.40	34.15	37.10	36.40	36.50	38,200	36.461	0.00%
2019-12-18	36.40	35.05	37.10	36.35	36.70	204,129	7,448,996	36.492	36.40	35.05	37.10	36.35	36.70	204,129	36.492	-0.82%
2019-12-17	36.70	36.50	36.80	36.10	36.75	145,500	5,308,065	36.482	36.70	36.50	36.80	36.10	36.75	145,500	36.482	1.66%
2019-12-16	36.10	35.05	36.15	35.85	36.15	94,400	3,402,170	36.040	36.10	35.05	36.15	35.85	36.15	94,400	36.040	0.00%
2019-12-13	36.10	35.05	36.20	35.85	36.10	14,000	503,270	35.948	36.10	35.05	36.20	35.85	36.10	14,000	35.948	2.70%
2019-12-12	35.15	33.50	35.10	35.15	35.35	30,822	1,087,166	35.272	35.15	33.50	35.10	35.15	35.35	30,822	35.272	-0.28%
2019-12-11	35.25	33.75	36.65	35.20	35.30	16,395	577,293	35.212	35.25	33.75	36.65	35.20	35.30	16,395	35.212	-0.14%
2019-12-10	35.30	34.25	36.65	35.10	35.30	55,052	1,935,045	35.149	35.30	34.25	36.65	35.10	35.30	55,052	35.149	0.28%
2019-12-09	35.20	34.25	36.65	35.10	35.40	62,200	2,192,590	35.251	35.20	34.25	36.65	35.10	35.40	62,200	35.251	-0.28%
2019-12-06	35.30	-	35.60	35.05	35.30	79,600	2,802,860	35.212	35.30	-	35.60	35.05	35.30	79,600	35.212	0.86%
2019-12-05	35.00	33.55	35.60	34.80	35.00	77,200	2,699,710	34.970	35.00	33.55	35.60	34.80	35.00	77,200	34.970	1.30%
2019-12-04	34.55	33.65	35.60	34.50	34.65	40,200	1,388,920	34.550	34.55	33.65	35.60	34.50	34.65	40,200	34.550	-0.58%
2019-12-03	34.75	33.55	35.60	-	-	0	0	-	34.75	33.55	35.60	-	-	0	-	0.14%
2019-12-02	34.70	33.55	35.60	34.65	34.80	42,600	1,480,070	34.743	34.70	33.55	35.60	34.65	34.80	42,600	34.743	0.29%
2019-11-29	34.60	34.10	35.60	34.45	34.80	343,600	11,910,910	34.665	34.60	34.10	35.60	34.45	34.80	343,600	34.665	-1.14%
2019-11-28	35.00	34.05	35.20	35.00	35.20	13,600	476,630	35.046	35.00	34.05	35.20	35.00	35.20	13,600	35.046	-0.43%
2019-11-27	35.15	32.20	37.25	35.05	35.25	49,200	1,729,400	35.150	35.15	32.20	37.25	35.05	35.25	49,200	35.150	-0.28%
2019-11-26	35.25	34.10	37.10	35.05	35.35	41,800	1,471,820	35.211	35.25	34.10	37.10	35.05	35.35	41,800	35.211	0.43%
2019-11-25	35.10	34.95	37.40	34.80	35.10	88,500	3,097,520	35.000	35.10	34.95	37.40	34.80	35.10	88,500	35.000	0.86%
2019-11-22	34.80	34.05	37.40	34.60	35.40	116,707	4,065,772	34.837	34.80	34.05	37.40	34.60	35.40	116,707	34.837	-0.85%
2019-11-21	35.10	33.55	35.35	35.00	35.00	1,000	35,000	35.000	35.10	33.55	35.35	35.00	35.00	1,000	35.000	-0.71%
2019-11-20	35.35	34.45	35.45	35.35	35.65	4,200	149,430	35.579	35.35	34.45	35.45	35.35	35.65	4,200	35.579	-1.12%
2019-11-19	35.75	33.35	36.00	35.40	35.65	48,800	1,729,560	35.442	35.75	33.35	36.00	35.40	35.65	48,800	35.442	0.70%
2019-11-18	35.50	33.75	35.50	35.40	35.50	95,119	3,378,968	35.524	35.50	33.75	35.50	35.40	35.50	95,119	35.524	0.85%
2019-11-15	35.20	-	37.20	35.20	35.60	293,600	10,373,040	35.331	35.20	-	37.20	35.20	35.60	293,600	35.331	-0.85%
2019-11-14	35.50	34.25	37.20	35.35	35.50	18,600	659,670	35.466	35.50	34.25	37.20	35.35	35.50	18,600	35.466	0.28%
2019-11-13	35.40	33.55	37.20	35.30	35.45	60,452	2,137,028	35.351	35.40	33.55	37.20	35.30	35.45	60,452	35.351	-0.42%
2019-11-12	35.55	34.55	36.00	35.30	35.65	77,749	2,759,159	35.488	35.55	34.55	36.00	35.30	35.65	77,749	35.488	0.00%
2019-11-11	35.55	34.85	37.40	35.45	36.00	219,600	7,834,080	35.674	35.55	34.85	37.40	35.45	36.00	219,600	35.674	-2.20%
2019-11-08	36.35	36.30	36.95	36.25	36.60	20,280	740,835	36.530	36.35	36.30	36.95	36.25	36.60	20,280	36.530	-0.68%
2019-11-07	36.60	36.20	36.95	36.10	36.65	237,600	8,629,980	36.321	36.60	36.20	36.95	36.10	36.65	237,600	36.321	1.24%
2019-11-06	36.15	35.05	36.25	36.10	36.45	113,500	4,115,470	36.260	36.15	35.05	36.25	36.10	36.45	113,500	36.260	-0.96%
2019-11-05	36.50	36.20	36.95	36.25	36.55	303,400	11,063,070	36.464	36.50	36.20	36.95	36.25	36.55	303,400	36.464	0.97%
2019-11-04	36.15	34.55	36.50	35.90	36.20	219,200	7,903,860	36.058	36.15	34.55	36.50	35.90	36.20	219,200	36.058	1.12%
2019-11-01	35.75	35.15	36.00	35.10	35.70	4,600	161,700	35.152	35.75	35.15	36.00	35.10	35.70	4,600	35.152	1.56%
2019-10-31	35.20	35.10	36.00	35.20	35.30	18,000	634,760	35.264	35.20	35.10	36.00	35.20	35.30	18,000	35.264	0.28%
2019-10-30	35.10	34.25	35.50	35.00	35.25	8,400	294,960	35.114	35.10	34.25	35.50	35.00	35.25	8,400	35.114	-0.57%
2019-10-29	35.30	34.60	35.70	35.30	35.50	85,400	3,019,040	35.352	35.30	34.60	35.70	35.30	35.50	85,400	35.352	-0.42%
2019-10-28	35.45	31.60	36.75	35.40	35.45	13,200	467,790	35.439	35.45	31.60	36.75	35.40	35.45	13,200	35.439	1.29%
2019-10-25	35.00	33.90	36.95	34.70	34.90	8,400	292,280	34.795	35.00	33.90	36.95	34.70	34.90	8,400	34.795	0.29%
2019-10-24	34.90	31.90	36.95	34.80	34.95	16,000	558,100	34.881	34.90	31.90	36.95	34.80	34.95	16,000	34.881	0.29%
2019-10-23	34.80	34.45	36.95	34.75	35.10	27,523	962,488	34.970	34.80	34.45	36.95	34.75	35.10	27,523	34.970	-0.43%
2019-10-22	34.95	33.95	37.15	34.85	35.10	79,800	2,789,970	34.962	34.95	33.95	37.15	34.85	35.10	79,800	34.962	0.00%
2019-10-21	34.95	31.75	37.15	34.75	35.05	244,800	8,539,586	34.884	34.95	31.75	37.15	34.75	35.05	244,800	34.884	0.58%
2019-10-18	34.75	34.65	34.85	34.70	35.60	378,200	13,189,630	34.875	34.75	34.65	34.85	34.70	35.60	378,200	34.875	-1.56%
2019-10-17	35.30	34.15	37.15	35.25	35.40	40,800	1,440,420	35.304	35.30	34.15	37.15	35.25	35.40	40,800	35.304	0.28%
2019-10-16	35.20	34.55	35.40	35.20	35.55	107,840	3,829,220	35.508	35.20	34.55	35.40	35.20	35.55	107,840	35.508	-0.71%
2019-10-15	35.45	33.85	36.90	35.40	35.60	109,000	3,878,360	35.581	35.45	33.85	36.90	35.40	35.60	109,000	35.581	-0.56%
2019-10-14	35.65	31.55	36.00	35.20	35.90	196,000	6,992,280	35.675	35.65	31.55	36.00	35.20	35.90	196,000	35.675	1.42%
2019-10-11	35.15	31.80	35.20	34.85	35.25	119,081	4,169,463	35.014	35.15	31.80	35.20	34.85	35.25	119,081	35.014	1.30%
2019-10-10	34.70	33.10	35.00	34.30	34.75	130,854	4,511,283	34.476	34.70	33.10	35.00	34.30	34.75	130,854	34.476	1.31%
2019-10-09	34.25	33.20	36.85	33.90	34.25	133,600	4,541,420	33.993	34.25	33.20	36.85	33.90	34.25	133,600	33.993	0.00%
2019-10-08	34.25	31.95	34.70	33.90	34.50	137,101	4,695,725	34.250	34.25	31.95	34.70	33.90	34.50	137,101	34.250	0.88%
2019-10-04	33.95	33.85	36.85	33.95	34.00	21,400	727,020	33.973	33.95	33.85	36.85	33.95	34.00	21,400	33.973	0.44%
2019-10-03	33.80	30.40	37.05	33.75	33.80	24,200	817,200	33.769	33.80	30.40	37.05	33.75	33.80	24,200	33.769	-0.59%
2019-10-02	34.00	33.90	34.10	34.00	34.10	17,400	591,900	34.017	34.00	33.90	34.10	34.00	34.10	17,400	34.017	-0.29%
2019-09-30	34.10	31.50	34.50	34.10	34.55	89,600	3,083,490	34.414	34.10	31.50	34.50	34.10	34.55	89,600	34.414	-1.16%
2019-09-27	34.50	31.95	34.80	34.40	34.55	63,600	2,192,570	34.474	34.50	31.95	34.80	34.40	34.55	63,600	34.474	0.00%
2019-09-26	34.50	34.30	35.00	34.40	34.85	66,400	2,305,740	34.725	34.50	34.30	35.00	34.40	34.85	66,400	34.725	-0.43%
2019-09-25	34.65	34.60	34.95	34.65	34.90	194,600	6,763,170	34.754	34.65	34.60	34.95	34.65	34.90	194,600	34.754	-1.14%
2019-09-24	35.05	33.90	35.30	34.90	35.05	6,800	238,090	35.013	35.05	33.90	35.30	34.90	35.05	6,800	35.013	0.43%
2019-09-23	34.90	34.05	35.15	34.80	35.20	64,400	2,253,710	34.995	34.90	34.05	35.15	34.80	35.20	64,400	34.995	-1.41%
2019-09-20	35.40	34.45	36.60	35.30	35.55	388,400	13,763,150	35.436	35.40	34.45	36.60	35.30	35.55	388,400	35.436	0.43%
2019-09-19	35.25	34.10	36.60	35.10	35.40	134,000	4,718,850	35.215	35.25	34.10	36.60	35.10	35.40	134,000	35.215	0.00%
2019-09-18	35.25	34.75	36.60	35.15	35.35	274,836	9,689,896	35.257	35.25	34.75	36.60	35.15	35.35	274,836	35.257	0.57%
2019-09-17	35.05	33.75	36.60	34.95	35.60	121,600	4,316,520	35.498	35.05	33.75	36.60	34.95	35.60	121,600	35.498	-1.96%
2019-09-16	35.75	35.60	36.00	35.70	36.00	255,800	9,160,810	35.812	35.75	35.60	36.00	35.70	36.00	255,800	35.812	-0.69%
2019-09-13	36.00	35.80	36.60	35.75	36.00	46,200	1,655,000	35.823	36.00	35.80	36.60	35.75	36.00	46,200	35.823	0.56%
2019-09-12	35.80	34.80	36.00	35.55	36.60	18,000	641,810	35.656	35.80	34.80	36.00	35.55	36.60	18,000	35.656	1.56%
2019-09-11	35.25	34.30	36.60	35.20	35.55	220,124	7,785,696	35.370	35.25	34.30	36.60	35.20	35.55	220,124	35.370	-0.56%
2019-09-10	35.45	34.75	36.60	35.15	35.80	120,052	4,259,393	35.480	35.45	34.75	36.60	35.15	35.80	120,052	35.480	-0.14%
2019-09-09	35.50	35.30	36.60	35.40	35.70	129,800	4,611,280	35.526	35.50	35.30	36.60	35.40	35.70	129,800	35.526	0.42%
2019-09-06	35.35	35.10	35.50	35.15	35.50	125,200	4,429,940	35.383	35.35	35.10	35.50	35.15	35.50	125,200	35.383	0.57%
2019-09-05	35.15	35.00	35.50	35.10	36.80	216,600	7,708,730	35.590	35.15	35.00	35.50	35.10	36.80	216,600	35.590	1.30%
2019-09-04	34.70	32.40	36.25	34.35	34.70	119,200	4,115,960	34.530	34.70	32.40	36.25	34.35	34.70	119,200	34.530	1.46%
2019-09-03	34.20	31.30	34.20	34.10	34.25	34,751	1,187,279	34.165	34.20	31.30	34.20	34.10	34.25	34,751	34.165	-0.44%
2019-09-02	34.35	32.85	34.40	33.85	34.40	9,400	320,320	34.077	34.35	32.85	34.40	33.85	34.40	9,400	34.077	1.03%
2019-08-30	34.00	32.00	34.30	33.80	34.20	7,200	246,080	34.178	34.00	32.00	34.30	33.80	34.20	7,200	34.178	0.00%
2019-08-29	34.00	31.90	36.00	33.55	34.00	51,600	1,736,020	33.644	34.00	31.90	36.00	33.55	34.00	51,600	33.644	0.59%
2019-08-28	33.80	30.40	36.20	33.80	34.25	2,600	88,330	33.973	33.80	30.40	36.20	33.80	34.25	2,600	33.973	-0.59%
2019-08-27	34.00	33.75	34.20	33.85	34.15	7,000	237,430	33.919	34.00	33.75	34.20	33.85	34.15	7,000	33.919	0.89%
2019-08-26	33.70	31.45	37.35	33.50	33.70	44,400	1,490,880	33.578	33.70	31.45	37.35	33.50	33.70	44,400	33.578	-1.89%
2019-08-23	34.35	33.45	34.50	34.20	34.40	308,200	10,588,040	34.354	34.35	33.45	34.50	34.20	34.40	308,200	34.354	0.44%
2019-08-22	34.20	32.45	36.00	34.15	34.30	18,000	616,490	34.249	34.20	32.45	36.00	34.15	34.30	18,000	34.249	-0.15%
2019-08-21	34.25	34.25	38.20	34.10	34.30	39,600	1,354,320	34.200	34.25	34.25	38.20	34.10	34.30	39,600	34.200	0.00%
2019-08-20	34.25	-	34.30	34.20	34.30	38,800	1,328,400	34.237	34.25	-	34.30	34.20	34.30	38,800	34.237	0.00%
2019-08-19	34.25	29.00	34.35	34.05	34.20	2,200	75,080	34.127	34.25	29.00	34.35	34.05	34.20	2,200	34.127	2.24%
2019-08-16	33.50	29.00	34.05	33.45	33.80	156,010	5,249,503	33.649	33.50	29.00	34.05	33.45	33.80	156,010	33.649	0.45%
2019-08-15	33.35	29.35	34.20	32.70	33.10	313,800	10,368,120	33.041	33.35	29.35	34.20	32.70	33.10	313,800	33.041	0.00%
2019-08-14	33.35	29.10	33.70	33.30	33.75	56,612	1,894,460	33.464	33.35	29.10	33.70	33.30	33.75	56,612	33.464	1.68%
2019-08-13	32.80	31.55	39.40	32.70	33.10	157,927	5,175,046	32.769	32.80	31.55	39.40	32.70	33.10	157,927	32.769	-0.76%
2019-08-12	33.05	31.30	39.40	32.80	33.00	10,000	328,640	32.864	33.05	31.30	39.40	32.80	33.00	10,000	32.864	0.92%
2019-08-09	32.75	32.00	39.40	32.85	33.20	15,800	521,850	33.028	32.75	32.00	39.40	32.85	33.20	15,800	33.028	-0.76%
2019-08-08	33.00	31.90	33.00	32.90	33.05	11,056	364,530	32.971	33.00	31.90	33.00	32.90	33.05	11,056	32.971	1.07%
2019-08-07	32.65	31.80	32.85	32.55	33.00	146,400	4,796,300	32.762	32.65	31.80	32.85	32.55	33.00	146,400	32.762	-0.46%
2019-08-06	32.80	32.60	33.40	32.15	32.70	112,400	3,652,980	32.500	32.80	32.60	33.40	32.15	32.70	112,400	32.500	-0.76%
2019-08-05	33.05	31.40	33.25	33.05	33.80	140,400	4,692,560	33.423	33.05	31.40	33.25	33.05	33.80	140,400	33.423	-3.08%
2019-08-02	34.10	33.10	39.40	33.95	34.25	140,800	4,798,470	34.080	34.10	33.10	39.40	33.95	34.25	140,800	34.080	-2.57%
2019-08-01	35.00	34.50	35.45	35.00	35.20	86,400	3,037,900	35.161	35.00	34.50	35.45	35.00	35.20	86,400	35.161	-1.27%
2019-07-31	35.45	35.45	35.65	35.35	35.80	189,200	6,723,230	35.535	35.45	35.45	35.65	35.35	35.80	189,200	35.535	-0.98%
2019-07-30	35.80	35.05	36.00	35.50	35.80	322,457	11,522,644	35.734	35.80	35.05	36.00	35.50	35.80	322,457	35.734	1.27%
2019-07-29	35.35	35.00	36.00	35.30	35.55	296,400	10,482,870	35.367	35.35	35.00	36.00	35.30	35.55	296,400	35.367	-0.56%
2019-07-26	35.55	35.00	36.00	35.45	35.60	22,600	802,970	35.530	35.55	35.00	36.00	35.45	35.60	22,600	35.530	0.14%
2019-07-25	35.50	35.50	36.00	35.30	35.55	11,800	417,400	35.373	35.50	35.50	36.00	35.30	35.55	11,800	35.373	0.85%
2019-07-24	35.20	31.90	35.30	35.15	35.40	15,974	562,765	35.230	35.20	31.90	35.30	35.15	35.40	15,974	35.230	0.86%
2019-07-23	34.90	31.80	35.90	34.90	34.90	1,000	34,900	34.900	34.90	31.80	35.90	34.90	34.90	1,000	34.900	0.29%
2019-07-22	34.80	31.50	34.85	34.80	35.20	110,014	3,848,185	34.979	34.80	31.50	34.85	34.80	35.20	110,014	34.979	-0.85%
2019-07-19	35.10	31.85	35.50	31.85	35.30	338,000	11,851,270	35.063	35.10	31.85	35.50	31.85	35.30	338,000	35.063	0.72%
2019-07-18	34.85	34.70	35.05	34.85	35.00	371,400	12,958,130	34.890	34.85	34.70	35.05	34.85	35.00	371,400	34.890	-0.71%
2019-07-17	35.10	31.55	35.90	35.05	35.20	5,114	179,801	35.159	35.10	31.55	35.90	35.05	35.20	5,114	35.159	-0.14%
2019-07-16	35.15	35.00	35.20	35.00	35.15	2,200	77,210	35.095	35.15	35.00	35.20	35.00	35.15	2,200	35.095	-0.71%
2019-07-15	35.40	34.20	35.90	34.90	35.40	72,300	2,548,700	35.252	35.40	34.20	35.90	34.90	35.40	72,300	35.252	0.85%
2019-07-12	35.10	31.90	35.70	34.90	35.15	1,200	42,030	35.025	35.10	31.90	35.70	34.90	35.15	1,200	35.025	0.57%
2019-07-11	34.90	31.95	35.40	34.80	35.20	303,511	10,611,140	34.961	34.90	31.95	35.40	34.80	35.20	303,511	34.961	0.43%
2019-07-10	34.75	31.75	35.40	34.75	35.20	17,509	611,498	34.925	34.75	31.75	35.40	34.75	35.20	17,509	34.925	0.00%
2019-07-09	34.75	-	35.40	34.75	34.95	5,200	181,100	34.827	34.75	-	35.40	34.75	34.95	5,200	34.827	-0.29%
2019-07-08	34.85	33.90	36.80	34.70	35.75	108,800	3,791,730	34.850	34.85	33.90	36.80	34.70	35.75	108,800	34.850	-2.24%
2019-07-05	35.65	34.55	36.80	35.50	35.70	293,000	10,435,920	35.617	35.65	34.55	36.80	35.50	35.70	293,000	35.617	0.56%
2019-07-04	35.45	34.45	36.80	35.30	35.85	81,600	2,912,030	35.687	35.45	34.45	36.80	35.30	35.85	81,600	35.687	-0.56%
2019-07-03	35.65	35.55	36.80	35.45	35.90	526,200	18,732,160	35.599	35.65	35.55	36.80	35.45	35.90	526,200	35.599	-0.97%
2019-07-02	36.00	34.90	36.40	35.80	36.30	322,400	11,632,490	36.081	36.00	34.90	36.40	35.80	36.30	322,400	36.081	1.12%
2019-06-28	35.60	35.15	35.60	34.90	35.60	128,200	4,508,290	35.166	35.60	35.15	35.60	34.90	35.60	128,200	35.166	1.14%
2019-06-27	35.20	33.75	35.60	35.00	35.20	299,000	10,497,710	35.109	35.20	33.75	35.60	35.00	35.20	299,000	35.109	1.44%
2019-06-26	34.70	33.80	34.80	34.65	34.90	19,200	666,050	34.690	34.70	33.80	34.80	34.65	34.90	19,200	34.690	-0.57%
2019-06-25	34.90	31.50	35.60	34.40	35.15	241,800	8,412,420	34.791	34.90	31.50	35.60	34.40	35.15	241,800	34.791	-0.57%
2019-06-24	35.10	30.55	35.30	35.00	35.30	663,400	23,281,330	35.094	35.10	30.55	35.30	35.00	35.30	663,400	35.094	0.14%
2019-06-21	35.05	30.55	35.20	35.00	35.30	159,742	5,606,642	35.098	35.05	30.55	35.20	35.00	35.30	159,742	35.098	-0.71%
2019-06-20	35.30	33.80	35.50	34.00	35.25	255,400	8,887,690	34.799	35.30	33.80	35.50	34.00	35.25	255,400	34.799	3.98%
2019-06-19	33.95	33.90	35.50	33.80	34.50	92,000	3,132,820	34.052	33.95	33.90	35.50	33.80	34.50	92,000	34.052	2.11%
2019-06-18	33.25	32.75	38.15	33.20	33.45	65,606	2,184,937	33.304	33.25	32.75	38.15	33.20	33.45	65,606	33.304	0.15%
2019-06-17	33.20	32.75	38.15	33.05	33.45	461,400	15,319,130	33.201	33.20	32.75	38.15	33.05	33.45	461,400	33.201	0.00%
2019-06-14	33.20	32.75	33.65	33.10	33.55	603,200	20,141,360	33.391	33.20	32.75	33.65	33.10	33.55	603,200	33.391	-1.04%
2019-06-13	33.55	33.50	38.15	33.35	33.60	635,000	21,269,460	33.495	33.55	33.50	38.15	33.35	33.60	635,000	33.495	0.00%
2019-06-12	33.55	33.35	33.65	33.35	33.70	199,360	6,671,866	33.466	33.55	33.35	33.65	33.35	33.70	199,360	33.466	-0.89%
2019-06-11	33.85	33.65	34.80	32.90	33.90	640,400	21,569,135	33.681	33.85	33.65	34.80	32.90	33.90	640,400	33.681	3.83%
2019-06-10	32.60	30.75	33.90	32.50	32.80	193,600	6,316,900	32.629	32.60	30.75	33.90	32.50	32.80	193,600	32.629	0.46%
2019-06-06	32.45	31.50	32.95	32.30	32.75	346,200	11,258,680	32.521	32.45	31.50	32.95	32.30	32.75	346,200	32.521	3.02%
2019-06-05	31.50	31.50	33.90	31.50	33.15	37,400	1,226,270	32.788	31.50	31.50	33.90	31.50	33.15	37,400	32.788	-3.96%
2019-06-04	32.80	-	34.80	32.60	33.00	199,800	6,531,930	32.692	32.80	-	34.80	32.60	33.00	199,800	32.692	-0.15%
2019-06-03	32.85	-	34.80	32.95	33.30	19,400	640,200	33.000	32.85	-	34.80	32.95	33.30	19,400	33.000	-0.15%
2019-05-31	32.90	30.30	34.80	32.90	33.05	16,200	535,140	33.033	32.90	30.30	34.80	32.90	33.05	16,200	33.033	-0.30%
2019-05-30	33.00	-	35.10	32.65	33.15	316,400	10,403,500	32.881	33.00	-	35.10	32.65	33.15	316,400	32.881	-0.30%
2019-05-29	33.10	32.80	35.10	32.95	33.45	193,000	6,397,190	33.146	33.10	32.80	35.10	32.95	33.45	193,000	33.146	0.15%
2019-05-28	33.05	32.80	35.90	32.90	33.35	243,000	8,064,567	33.188	33.05	32.80	35.90	32.90	33.35	243,000	33.188	0.00%
2019-05-27	33.05	31.25	35.90	32.40	33.05	9,400	308,210	32.788	33.05	31.25	35.90	32.40	33.05	9,400	32.788	1.54%
2019-05-24	32.55	30.00	35.90	32.50	32.90	119,800	3,903,040	32.580	32.55	30.00	35.90	32.50	32.90	119,800	32.580	0.00%
2019-05-23	32.55	32.30	32.70	32.40	32.85	241,000	7,864,120	32.631	32.55	32.30	32.70	32.40	32.85	241,000	32.631	-1.36%
2019-05-22	33.00	31.85	35.90	32.85	33.25	69,000	2,277,390	33.006	33.00	31.85	35.90	32.85	33.25	69,000	33.006	0.15%
2019-05-21	32.95	32.05	34.45	32.60	33.50	294,200	9,745,720	33.126	32.95	32.05	34.45	32.60	33.50	294,200	33.126	0.92%
2019-05-20	32.65	32.40	34.45	32.55	33.10	146,200	4,788,484	32.753	32.65	32.40	34.45	32.55	33.10	146,200	32.753	-1.06%
2019-05-17	33.00	32.95	34.45	32.95	34.10	286,400	9,516,070	33.227	33.00	32.95	34.45	32.95	34.10	286,400	33.227	-2.65%
2019-05-16	33.90	32.50	34.45	33.85	34.15	179,418	6,092,224	33.955	33.90	32.50	34.45	33.85	34.15	179,418	33.955	0.30%
2019-05-15	33.80	33.30	34.25	33.55	34.10	69,400	2,340,480	33.724	33.80	33.30	34.25	33.55	34.10	69,400	33.724	1.50%
2019-05-14	33.30	30.45	33.35	33.10	33.70	39,073	1,303,288	33.355	33.30	30.45	33.35	33.10	33.70	39,073	33.355	-2.63%
2019-05-10	34.20	33.60	34.30	33.10	34.40	346,200	11,822,320	34.149	34.20	33.60	34.30	33.10	34.40	346,200	34.149	3.32%
2019-05-09	33.10	32.25	37.20	33.10	34.00	97,800	3,260,780	33.341	33.10	32.25	37.20	33.10	34.00	97,800	33.341	-2.79%
2019-05-08	34.05	33.90	34.30	33.90	34.55	190,457	6,501,239	34.135	34.05	33.90	34.30	33.90	34.55	190,457	34.135	-1.30%
2019-05-07	34.50	34.40	37.05	34.20	34.60	125,200	4,313,890	34.456	34.50	34.40	37.05	34.20	34.60	125,200	34.456	1.32%
2019-05-06	34.05	33.90	38.00	33.70	35.30	164,400	5,639,840	34.306	34.05	33.90	38.00	33.70	35.30	164,400	34.306	-6.71%
2019-05-03	36.50	36.15	38.80	36.15	36.35	51,000	1,847,020	36.216	36.50	36.15	38.80	36.15	36.35	51,000	36.216	0.14%
2019-05-02	36.45	26.45	37.00	36.45	36.60	45,400	1,657,760	36.515	36.45	26.45	37.00	36.45	36.60	45,400	36.515	0.00%
2019-04-30	36.45	35.85	37.60	36.35	36.65	650,200	23,714,600	36.473	36.45	35.85	37.60	36.35	36.65	650,200	36.473	-2.80%
2019-04-29	37.50	36.05	37.50	36.35	37.50	150,600	5,500,960	36.527	37.50	36.05	37.50	36.35	37.50	150,600	36.527	0.27%
2019-04-26	37.40	35.25	37.60	36.20	37.40	163,400	5,962,560	36.491	37.40	35.25	37.60	36.20	37.40	163,400	36.491	2.61%
2019-04-25	36.45	36.30	36.70	36.45	37.50	102,400	3,787,410	36.986	36.45	36.30	36.70	36.45	37.50	102,400	36.986	-2.93%
2019-04-24	37.55	37.00	38.10	37.25	37.75	509,300	19,115,690	37.533	37.55	37.00	38.10	37.25	37.75	509,300	37.533	0.13%
2019-04-23	37.50	37.00	37.95	37.50	38.00	998,920	37,704,600	37.745	37.50	37.00	37.95	37.50	38.00	998,920	37.745	-2.09%
2019-04-18	38.30	38.10	38.30	38.20	38.55	443,600	17,011,160	38.348	38.30	38.10	38.30	38.20	38.55	443,600	38.348	3.65%
2019-04-17	36.95	36.95	38.65	36.95	38.65	538,355	20,658,896	38.374	36.95	36.95	38.65	36.95	38.65	538,355	38.374	-3.52%
2019-04-16	38.30	37.65	38.50	37.10	38.30	250,200	9,385,570	37.512	38.30	37.65	38.50	37.10	38.30	250,200	37.512	2.54%
2019-04-15	37.35	36.90	38.30	37.25	38.30	121,270	4,579,394	37.762	37.35	36.90	38.30	37.25	38.30	121,270	37.762	0.00%
2019-04-12	37.35	37.75	38.60	36.95	37.50	223,000	8,299,680	37.218	37.35	37.75	38.60	36.95	37.50	223,000	37.218	0.40%
2019-04-11	37.20	37.20	39.80	37.20	38.35	329,900	12,382,955	37.535	37.20	37.20	39.80	37.20	38.35	329,900	37.535	-2.36%
2019-04-10	38.10	37.85	38.45	37.75	38.35	423,050	16,123,477	38.112	38.10	37.85	38.45	37.75	38.35	423,050	38.112	0.00%
2019-04-09	38.10	38.10	38.40	37.80	38.50	493,200	18,737,740	37.992	38.10	38.10	38.40	37.80	38.50	493,200	37.992	0.13%
2019-04-08	38.05	37.50	38.05	37.50	38.55	240,885	9,113,814	37.835	38.05	37.50	38.05	37.50	38.55	240,885	37.835	0.26%
2019-04-04	37.95	37.25	38.40	37.25	38.25	35,401	1,337,387	37.778	37.95	37.25	38.40	37.25	38.25	35,401	37.778	0.66%
2019-04-03	37.70	37.50	38.00	37.20	37.80	258,000	9,687,840	37.550	37.70	37.50	38.00	37.20	37.80	258,000	37.550	1.48%
2019-04-02	37.15	37.05	37.20	36.90	37.25	315,200	11,689,430	37.086	37.15	37.05	37.20	36.90	37.25	315,200	37.086	0.13%
2019-04-01	37.10	36.50	37.15	36.30	37.25	270,400	10,018,610	37.051	37.10	36.50	37.15	36.30	37.25	270,400	37.051	3.20%
2019-03-29	35.95	35.55	36.30	34.95	36.15	390,600	14,038,930	35.942	35.95	35.55	36.30	34.95	36.15	390,600	35.942	3.30%
2019-03-28	34.80	33.25	35.30	34.70	34.80	64,800	2,249,480	34.714	34.80	33.25	35.30	34.70	34.80	64,800	34.714	-0.57%
2019-03-27	35.00	34.65	35.30	34.80	35.00	13,200	461,440	34.958	35.00	34.65	35.30	34.80	35.00	13,200	34.958	1.01%
2019-03-26	34.65	33.15	35.30	33.20	35.20	99,400	3,449,350	34.702	34.65	33.15	35.30	33.20	35.20	99,400	34.702	-0.57%
2019-03-25	34.85	33.05	35.05	34.85	35.50	254,200	8,935,740	35.152	34.85	33.05	35.05	34.85	35.50	254,200	35.152	-3.33%
2019-03-22	36.05	35.90	36.55	35.75	36.05	488,075	17,500,045	35.855	36.05	35.90	36.55	35.75	36.05	488,075	35.855	0.56%
2019-03-21	35.85	34.90	35.85	35.85	36.15	143,800	5,181,350	36.032	35.85	34.90	35.85	35.85	36.15	143,800	36.032	-0.14%
2019-03-20	35.90	35.90	36.00	35.40	35.95	234,200	8,364,070	35.713	35.90	35.90	36.00	35.40	35.95	234,200	35.713	0.00%
2019-03-19	35.90	32.00	36.10	34.50	36.10	95,200	3,404,340	35.760	35.90	32.00	36.10	34.50	36.10	95,200	35.760	-0.14%
2019-03-18	35.95	35.85	36.20	35.15	35.95	33,842	1,200,087	35.461	35.95	35.85	36.20	35.15	35.95	33,842	35.461	2.42%
2019-03-15	35.10	32.00	35.10	34.90	35.25	8,000	280,900	35.113	35.10	32.00	35.10	34.90	35.25	8,000	35.113	0.57%
2019-03-14	34.90	33.75	34.90	34.20	35.00	269,541	9,350,151	34.689	34.90	33.75	34.90	34.20	35.00	269,541	34.689	0.14%
2019-03-13	34.85	32.75	35.00	34.80	35.30	167,598	5,872,240	35.038	34.85	32.75	35.00	34.80	35.30	167,598	35.038	-0.43%
2019-03-12	35.00	33.50	35.30	35.00	35.50	297,173	10,502,106	35.340	35.00	33.50	35.30	35.00	35.50	297,173	35.340	0.57%
2019-03-11	34.80	34.30	35.00	34.25	34.75	98,400	3,398,990	34.543	34.80	34.30	35.00	34.25	34.75	98,400	34.543	2.35%
2019-03-08	34.00	33.95	34.95	34.00	35.10	162,800	5,613,340	34.480	34.00	33.95	34.95	34.00	35.10	162,800	34.480	-3.41%
2019-03-07	35.20	35.20	35.70	35.20	36.00	104,800	3,741,440	35.701	35.20	35.20	35.70	35.20	36.00	104,800	35.701	-1.68%
2019-03-06	35.80	35.80	35.90	35.25	36.00	294,144	10,470,438	35.596	35.80	35.80	35.90	35.25	36.00	294,144	35.596	0.00%
2019-03-05	35.80	34.50	36.00	35.00	35.85	361,400	12,804,450	35.430	35.80	34.50	36.00	35.00	35.85	361,400	35.430	0.85%
2019-03-04	35.50	35.00	36.80	35.00	36.55	513,920	18,407,126	35.817	35.50	35.00	36.80	35.00	36.55	513,920	35.817	1.43%
2019-03-01	35.00	34.35	35.20	34.65	35.00	5,400	188,030	34.820	35.00	34.35	35.20	34.65	35.00	5,400	34.820	1.89%
2019-02-28	34.35	33.25	34.70	34.35	34.85	14,000	482,290	34.449	34.35	33.25	34.70	34.35	34.85	14,000	34.449	-0.29%
2019-02-27	34.45	34.45	34.60	34.10	35.15	188,885	6,549,628	34.675	34.45	34.45	34.60	34.10	35.15	188,885	34.675	-0.29%
2019-02-26	34.55	34.45	35.50	34.55	35.65	142,762	4,992,817	34.973	34.55	34.45	35.50	34.55	35.65	142,762	34.973	-1.57%
2019-02-25	35.10	34.35	35.10	33.00	35.10	203,242	7,010,190	34.492	35.10	34.35	35.10	33.00	35.10	203,242	34.492	6.53%
2019-02-22	32.95	-	33.00	32.00	33.00	215,478	7,013,143	32.547	32.95	-	33.00	32.00	33.00	215,478	32.547	1.85%
2019-02-21	32.35	32.00	33.20	32.30	32.70	40,600	1,320,340	32.521	32.35	32.00	33.20	32.30	32.70	40,600	32.521	0.47%
2019-02-20	32.20	31.60	32.90	32.00	32.30	80,600	2,590,170	32.136	32.20	31.60	32.90	32.00	32.30	80,600	32.136	1.10%
2019-02-19	31.85	31.10	32.20	31.65	32.30	164,360	5,224,790	31.789	31.85	31.10	32.20	31.65	32.30	164,360	31.789	-0.78%
2019-02-18	32.10	32.05	32.10	31.60	32.10	42,374	1,350,723	31.876	32.10	32.05	32.10	31.60	32.10	42,374	31.876	3.22%
2019-02-15	31.10	31.00	31.15	31.10	31.50	64,800	2,031,950	31.357	31.10	31.00	31.15	31.10	31.50	64,800	31.357	-1.89%
2019-02-14	31.70	31.60	31.95	31.45	31.75	135,600	4,287,510	31.619	31.70	31.60	31.95	31.45	31.75	135,600	31.619	0.79%
2019-02-13	31.45	31.45	32.00	31.00	31.45	3,698	115,757	31.303	31.45	31.45	32.00	31.00	31.45	3,698	31.303	1.78%
2019-02-12	30.90	30.90	31.00	30.70	30.95	6,953	214,520	30.853	30.90	30.90	31.00	30.70	30.95	6,953	30.853	0.49%
2019-02-11	30.75	30.05	33.50	30.35	30.75	40,958	1,248,873	30.492	30.75	30.05	33.50	30.35	30.75	40,958	30.492	2.50%
2019-02-08	30.00	28.65	30.25	29.65	30.00	6,200	185,290	29.885	30.00	28.65	30.25	29.65	30.00	6,200	29.885	-1.32%
2019-02-04	30.40	30.00	30.45	30.40	30.60	2,200	67,000	30.455	30.40	30.00	30.45	30.40	30.60	2,200	30.455	-0.33%
2019-02-01	30.50	27.15	33.95	30.50	30.50	400	12,200	30.500	30.50	27.15	33.95	30.50	30.50	400	30.500	1.67%
2019-01-31	30.00	28.95	30.95	30.00	30.00	1,600	48,000	30.000	30.00	28.95	30.95	30.00	30.00	1,600	30.000	0.17%
2019-01-30	29.95	28.90	30.95	29.95	30.00	6,000	179,800	29.967	29.95	28.90	30.95	29.95	30.00	6,000	29.967	0.00%
2019-01-29	29.95	27.15	29.95	29.60	29.95	14,400	429,240	29.808	29.95	27.15	29.95	29.60	29.95	14,400	29.808	0.84%
2019-01-28	29.70	28.65	29.80	29.00	30.00	13,000	385,800	29.677	29.70	28.65	29.80	29.00	30.00	13,000	29.677	0.00%
2019-01-25	29.70	28.50	30.20	29.40	29.70	4,600	136,180	29.604	29.70	28.50	30.20	29.40	29.70	4,600	29.604	1.02%
2019-01-24	29.40	27.15	29.95	29.35	29.40	2,600	76,360	29.369	29.40	27.15	29.95	29.35	29.40	2,600	29.369	0.86%
2019-01-23	29.15	29.05	29.95	29.10	29.25	652,800	19,061,700	29.200	29.15	29.05	29.95	29.10	29.25	652,800	29.200	0.34%
2019-01-22	29.05	29.05	29.20	29.05	29.60	585,800	17,032,990	29.076	29.05	29.05	29.20	29.05	29.60	585,800	29.076	-1.53%
2019-01-21	29.50	27.60	29.95	29.45	29.80	8,600	254,500	29.593	29.50	27.60	29.95	29.45	29.80	8,600	29.593	-0.34%
2019-01-18	29.60	27.15	29.60	29.30	29.60	280,400	8,244,860	29.404	29.60	27.15	29.60	29.30	29.60	280,400	29.404	1.37%
2019-01-17	29.20	27.15	29.20	29.30	29.30	1,200	35,160	29.300	29.20	27.15	29.20	29.30	29.30	1,200	29.300	-0.51%
2019-01-16	29.35	27.15	29.45	29.20	29.40	2,922	85,550	29.278	29.35	27.15	29.45	29.20	29.40	2,922	29.278	0.17%
2019-01-15	29.30	29.00	29.60	29.10	29.60	298,200	8,733,780	29.288	29.30	29.00	29.60	29.10	29.60	298,200	29.288	0.00%
2019-01-14	29.30	29.15	29.30	29.15	29.35	12,495	365,758	29.272	29.30	29.15	29.30	29.15	29.35	12,495	29.272	0.34%
2019-01-11	29.20	28.80	29.60	29.20	29.30	95,692	2,795,155	29.210	29.20	28.80	29.60	29.20	29.30	95,692	29.210	0.86%
2019-01-10	28.95	28.75	28.95	28.60	29.00	9,299	266,991	28.712	28.95	28.75	28.95	28.60	29.00	9,299	28.712	1.05%
2019-01-09	28.65	28.50	28.65	28.40	28.85	475,421	13,622,551	28.654	28.65	28.50	28.65	28.40	28.85	475,421	28.654	1.42%
2019-01-08	28.25	27.15	28.25	28.10	28.25	428,600	12,096,440	28.223	28.25	27.15	28.25	28.10	28.25	428,600	28.223	0.53%
2019-01-07	28.10	27.20	28.10	27.85	28.10	10,000	279,860	27.986	28.10	27.20	28.10	27.85	28.10	10,000	27.986	1.08%
2019-01-04	27.80	27.00	27.90	27.20	27.80	11,000	304,390	27.672	27.80	27.00	27.90	27.20	27.80	11,000	27.672	2.02%
2019-01-03	27.25	27.00	27.90	27.15	27.35	22,600	615,850	27.250	27.25	27.00	27.90	27.15	27.35	22,600	27.250	0.18%
2019-01-02	27.20	27.20	27.90	27.15	27.60	9,600	262,640	27.358	27.20	27.20	27.90	27.15	27.60	9,600	27.358	-2.68%
2018-12-31	27.95	27.60	28.00	-	-	0	0	-	27.95	27.60	28.00	-	-	0	-	0.00%
2018-12-28	27.95	27.00	27.95	27.35	27.95	14,200	390,300	27.486	27.95	27.00	27.95	27.35	27.95	14,200	27.486	2.95%
2018-12-27	27.15	27.15	28.00	27.15	27.70	25,600	701,310	27.395	27.15	27.15	28.00	27.15	27.70	25,600	27.395	-2.16%
2018-12-24	27.75	27.40	28.30	27.75	27.75	1,400	38,850	27.750	27.75	27.40	28.30	27.75	27.75	1,400	27.750	0.00%
2018-12-21	27.75	27.60	28.30	27.70	27.80	11,600	322,140	27.771	27.75	27.60	28.30	27.70	27.80	11,600	27.771	-1.42%
2018-12-20	28.15	27.90	28.30	27.80	28.25	110,800	3,109,570	28.065	28.15	27.90	28.30	27.80	28.25	110,800	28.065	-0.71%
2018-12-19	28.35	28.20	28.90	28.35	28.40	2,200	62,470	28.395	28.35	28.20	28.90	28.35	28.40	2,200	28.395	-0.70%
2018-12-18	28.55	28.40	28.80	28.55	29.35	63,114	1,825,376	28.922	28.55	28.40	28.80	28.55	29.35	63,114	28.922	-0.87%
2018-12-17	28.80	28.60	30.00	28.60	28.95	76,800	2,211,240	28.792	28.80	28.60	30.00	28.60	28.95	76,800	28.792	0.00%
2018-12-14	28.80	25.35	30.00	28.80	29.20	2,400	69,600	29.000	28.80	25.35	30.00	28.80	29.20	2,400	29.000	-1.71%
2018-12-13	29.30	25.35	29.90	29.00	29.45	10,400	304,580	29.287	29.30	25.35	29.90	29.00	29.45	10,400	29.287	1.21%
2018-12-12	28.95	27.95	30.00	28.80	29.05	62,991	1,822,907	28.939	28.95	27.95	30.00	28.80	29.05	62,991	28.939	1.22%
2018-12-11	28.60	28.35	30.00	28.60	28.80	8,500	244,240	28.734	28.60	28.35	30.00	28.60	28.80	8,500	28.734	-1.55%
2018-12-10	29.05	25.35	29.90	-	-	0	0	-	29.05	25.35	29.90	-	-	0	-	0.00%
2018-12-07	29.05	28.50	30.00	29.05	29.50	11,600	337,950	29.134	29.05	28.50	30.00	29.05	29.50	11,600	29.134	-0.17%
2018-12-06	29.10	28.10	29.90	28.10	29.45	6,800	199,160	29.288	29.10	28.10	29.90	28.10	29.45	6,800	29.288	-1.85%
2018-12-05	29.65	27.90	29.80	29.60	29.80	14,885	442,126	29.703	29.65	27.90	29.80	29.60	29.80	14,885	29.703	-0.84%
2018-12-04	29.90	28.00	30.00	29.40	29.90	50,000	1,483,950	29.679	29.90	28.00	30.00	29.40	29.90	50,000	29.679	0.34%
2018-12-03	29.80	29.60	29.85	29.35	29.80	29,752	882,000	29.645	29.80	29.60	29.85	29.35	29.80	29,752	29.645	4.38%
2018-11-30	28.55	28.50	31.85	28.50	28.75	4,400	126,150	28.670	28.55	28.50	31.85	28.50	28.75	4,400	28.670	-0.17%
2018-11-29	28.60	28.60	29.60	28.50	29.05	5,200	149,870	28.821	28.60	28.60	29.60	28.50	29.05	5,200	28.821	0.00%
2018-11-28	28.60	28.60	31.85	28.60	28.80	24,400	701,000	28.730	28.60	28.60	31.85	28.60	28.80	24,400	28.730	-0.52%
2018-11-27	28.75	28.50	31.85	28.50	28.90	44,400	1,272,680	28.664	28.75	28.50	31.85	28.50	28.90	44,400	28.664	0.52%
2018-11-26	28.60	28.45	31.85	28.60	28.80	6,800	195,160	28.700	28.60	28.45	31.85	28.60	28.80	6,800	28.700	0.35%
2018-11-23	28.50	28.50	31.85	28.40	29.35	24,400	699,840	28.682	28.50	28.50	31.85	28.40	29.35	24,400	28.682	-2.56%
2018-11-22	29.25	28.00	30.50	29.05	29.40	5,400	158,250	29.306	29.25	28.00	30.50	29.05	29.40	5,400	29.306	0.17%
2018-11-21	29.20	29.20	30.50	29.20	29.35	1,600	46,910	29.319	29.20	29.20	30.50	29.20	29.35	1,600	29.319	-0.17%
2018-11-20	29.25	28.20	30.50	29.25	29.75	18,600	549,960	29.568	29.25	28.20	30.50	29.25	29.75	18,600	29.568	-1.68%
2018-11-19	29.75	29.55	29.85	29.70	29.90	28,192	840,592	29.817	29.75	29.55	29.85	29.70	29.90	28,192	29.817	0.34%
2018-11-16	29.65	29.40	29.85	29.30	30.00	95,526	2,833,917	29.666	29.65	29.40	29.85	29.30	30.00	95,526	29.666	-0.17%
2018-11-15	29.70	29.40	29.75	29.25	30.00	13,400	396,670	29.602	29.70	29.40	29.75	29.25	30.00	13,400	29.602	1.89%
2018-11-14	29.15	28.60	31.85	29.15	29.50	16,272	477,022	29.316	29.15	28.60	31.85	29.15	29.50	16,272	29.316	3.00%
2018-11-13	28.30	28.30	29.45	28.05	29.45	47,185	1,359,697	28.816	28.30	28.30	29.45	28.05	29.45	47,185	28.816	-2.25%
2018-11-12	28.95	27.00	32.00	28.55	29.00	26,800	772,410	28.821	28.95	27.00	32.00	28.55	29.00	26,800	28.821	1.05%
2018-11-09	28.65	28.55	29.80	28.65	29.00	68,006	1,962,650	28.860	28.65	28.55	29.80	28.65	29.00	68,006	28.860	-1.88%
2018-11-08	29.20	29.00	29.30	29.20	29.75	15,800	466,440	29.522	29.20	29.00	29.30	29.20	29.75	15,800	29.522	-2.50%
2018-11-07	29.95	29.00	30.45	29.70	29.95	3,600	107,280	29.800	29.95	29.00	30.45	29.70	29.95	3,600	29.800	1.01%
2018-11-06	29.65	29.05	30.00	29.65	29.95	7,000	208,690	29.813	29.65	29.05	30.00	29.65	29.95	7,000	29.813	-1.00%
2018-11-05	29.95	28.50	29.95	29.95	30.05	5,400	162,000	30.000	29.95	28.50	29.95	29.95	30.05	5,400	30.000	-1.32%
2018-11-02	30.35	30.00	32.80	29.50	30.35	30,800	920,650	29.891	30.35	30.00	32.80	29.50	30.35	30,800	29.891	4.48%
2018-11-01	29.05	27.80	29.35	28.90	29.35	28,200	819,780	29.070	29.05	27.80	29.35	28.90	29.35	28,200	29.070	0.52%
2018-10-31	28.90	28.85	28.95	28.75	29.00	13,200	381,300	28.886	28.90	28.85	28.95	28.75	29.00	13,200	28.886	1.40%
2018-10-30	28.50	27.80	28.50	28.30	29.00	6,000	173,240	28.873	28.50	27.80	28.50	28.30	29.00	6,000	28.873	0.71%
2018-10-29	28.30	28.00	28.50	28.30	29.15	20,200	573,460	28.389	28.30	28.00	28.50	28.30	29.15	20,200	28.389	-2.08%
2018-10-26	28.90	28.00	29.10	28.85	29.25	33,200	964,970	29.065	28.90	28.00	29.10	28.85	29.25	33,200	29.065	0.70%
2018-10-25	28.70	28.00	30.80	28.70	28.95	13,400	385,850	28.795	28.70	28.00	30.80	28.70	28.95	13,400	28.795	-1.71%
2018-10-24	29.20	28.50	30.80	29.00	30.10	68,800	2,028,700	29.487	29.20	28.50	30.80	29.00	30.10	68,800	29.487	-2.01%
2018-10-23	29.80	28.50	29.80	29.80	30.55	84,000	2,522,930	30.035	29.80	28.50	29.80	29.80	30.55	84,000	30.035	-2.13%
2018-10-22	30.45	30.35	30.50	29.45	30.50	35,000	1,056,070	30.173	30.45	30.35	30.50	29.45	30.50	35,000	30.173	4.10%
2018-10-19	29.25	28.30	29.35	28.10	29.25	19,000	541,450	28.497	29.25	28.30	29.35	28.10	29.25	19,000	28.497	2.63%
2018-10-18	28.50	28.00	28.80	28.50	29.05	50,314	1,448,386	28.787	28.50	28.00	28.80	28.50	29.05	50,314	28.787	-1.38%
2018-10-16	28.90	26.35	29.60	28.90	29.40	47,400	1,379,260	29.098	28.90	26.35	29.60	28.90	29.40	47,400	29.098	-2.20%
2018-10-15	29.55	28.15	32.10	28.55	29.55	47,600	1,375,760	28.903	29.55	28.15	32.10	28.55	29.55	47,600	28.903	1.55%
2018-10-12	29.10	28.15	29.55	28.50	29.10	19,000	548,020	28.843	29.10	28.15	29.55	28.50	29.10	19,000	28.843	1.93%
2018-10-11	28.55	28.00	28.80	28.25	29.10	55,883	1,616,434	28.925	28.55	28.00	28.80	28.25	29.10	55,883	28.925	-4.67%
2018-10-10	29.95	29.70	29.95	-	-	0	0	-	29.95	29.70	29.95	-	-	0	-	-0.50%
2018-10-09	30.10	29.50	30.15	30.00	30.30	4,200	126,360	30.086	30.10	29.50	30.15	30.00	30.30	4,200	30.086	-0.50%
2018-10-08	30.25	26.35	32.25	30.20	30.50	10,400	315,270	30.314	30.25	26.35	32.25	30.20	30.50	10,400	30.314	-0.33%
2018-10-05	30.35	30.25	32.80	30.25	30.55	11,600	351,840	30.331	30.35	30.25	32.80	30.25	30.55	11,600	30.331	-0.65%
2018-10-04	30.55	26.35	32.80	30.50	30.80	51,200	1,564,820	30.563	30.55	26.35	32.80	30.50	30.80	51,200	30.563	-1.61%
2018-10-03	31.05	26.35	32.80	31.05	31.05	1,200	37,260	31.050	31.05	26.35	32.80	31.05	31.05	1,200	31.050	-0.16%
2018-10-02	31.10	29.90	32.80	31.10	31.45	15,200	476,440	31.345	31.10	29.90	32.80	31.10	31.45	15,200	31.345	-1.11%
2018-09-28	31.45	26.90	31.70	31.10	31.50	17,600	552,790	31.409	31.45	26.90	31.70	31.10	31.50	17,600	31.409	1.29%
2018-09-27	31.05	31.05	31.70	31.05	31.60	35,600	1,108,750	31.145	31.05	31.05	31.70	31.05	31.60	35,600	31.145	-1.90%
2018-09-26	31.65	30.70	31.70	31.30	31.90	18,600	584,910	31.447	31.65	30.70	31.70	31.30	31.90	18,600	31.447	1.61%
2018-09-24	31.15	31.10	31.15	31.15	31.45	11,600	363,240	31.314	31.15	31.10	31.15	31.15	31.45	11,600	31.314	-1.27%
2018-09-21	31.55	30.80	31.80	30.40	31.55	63,000	1,962,680	31.154	31.55	30.80	31.80	30.40	31.55	63,000	31.154	3.10%
2018-09-20	30.60	29.10	31.65	30.60	30.75	4,800	147,390	30.706	30.60	29.10	31.65	30.60	30.75	4,800	30.706	-0.49%
2018-09-19	30.75	29.70	30.75	29.80	30.75	59,200	1,785,200	30.155	30.75	29.70	30.75	29.80	30.75	59,200	30.155	2.84%
2018-09-18	29.90	29.90	30.20	29.30	29.95	2,726	80,452	29.513	29.90	29.90	30.20	29.30	29.95	2,726	29.513	1.01%
2018-09-17	29.60	29.55	29.60	29.60	30.00	19,800	589,690	29.782	29.60	29.55	29.60	29.60	30.00	19,800	29.782	-1.00%
2018-09-14	29.90	29.90	31.95	29.85	30.00	77,200	2,308,430	29.902	29.90	29.90	31.95	29.85	30.00	77,200	29.902	-0.33%
2018-09-13	30.00	26.90	31.15	29.60	30.00	9,400	281,030	29.897	30.00	26.90	31.15	29.60	30.00	9,400	29.897	2.04%
2018-09-12	29.40	26.90	29.70	29.40	29.85	10,539	312,209	29.624	29.40	26.90	29.70	29.40	29.85	10,539	29.624	-1.01%
2018-09-11	29.70	29.60	32.30	29.70	29.90	4,415	131,757	29.843	29.70	29.60	32.30	29.70	29.90	4,415	29.843	-1.00%
2018-09-10	30.00	29.65	32.45	29.90	30.00	1,000	29,940	29.940	30.00	29.65	32.45	29.90	30.00	1,000	29.940	-0.66%
2018-09-07	30.20	29.85	30.55	30.00	30.55	4,400	132,720	30.164	30.20	29.85	30.55	30.00	30.55	4,400	30.164	0.00%
2018-09-06	30.20	30.10	30.20	30.10	30.55	54,600	1,650,240	30.224	30.20	30.10	30.20	30.10	30.55	54,600	30.224	-0.33%
2018-09-05	30.30	30.30	31.70	30.25	31.05	147,800	4,538,910	30.710	30.30	30.30	31.70	30.25	31.05	147,800	30.710	-2.88%
2018-09-04	31.20	30.15	31.95	31.05	31.20	11,000	343,120	31.193	31.20	30.15	31.95	31.05	31.20	11,000	31.193	1.13%
2018-09-03	30.85	30.00	31.20	30.85	30.90	600	18,520	30.867	30.85	30.00	31.20	30.85	30.90	600	30.867	-0.32%
2018-08-31	30.95	30.05	31.95	30.95	30.95	231	7,137	30.896	30.95	30.05	31.95	30.95	30.95	231	30.896	-0.96%
2018-08-30	31.25	30.35	31.75	31.25	31.60	65,400	2,063,240	31.548	31.25	30.35	31.75	31.25	31.60	65,400	31.548	-0.79%
2018-08-29	31.50	26.90	31.95	31.50	31.55	1,800	56,730	31.517	31.50	26.90	31.95	31.50	31.55	1,800	31.517	0.00%
2018-08-28	31.50	31.05	31.70	31.50	31.70	13,000	411,340	31.642	31.50	31.05	31.70	31.50	31.70	13,000	31.642	0.00%
2018-08-27	31.50	30.20	31.80	30.65	31.50	84,200	2,634,020	31.283	31.50	30.20	31.80	30.65	31.50	84,200	31.283	3.28%
2018-08-24	30.50	30.00	30.75	30.45	30.70	1,000	30,560	30.560	30.50	30.00	30.75	30.45	30.70	1,000	30.560	-0.33%
2018-08-23	30.60	30.05	30.95	30.40	30.60	32,200	980,910	30.463	30.60	30.05	30.95	30.40	30.60	32,200	30.463	-0.49%
2018-08-22	30.75	30.55	31.15	30.60	30.85	9,600	294,810	30.709	30.75	30.55	31.15	30.60	30.85	9,600	30.709	-0.49%
2018-08-21	30.90	30.15	31.15	30.55	31.00	91,200	2,812,210	30.836	30.90	30.15	31.15	30.55	31.00	91,200	30.836	2.32%
2018-08-20	30.20	30.05	30.55	29.75	31.20	229,000	6,912,820	30.187	30.20	30.05	30.55	29.75	31.20	229,000	30.187	-0.49%
2018-08-17	30.35	30.00	30.35	30.10	30.75	61,600	1,866,140	30.294	30.35	30.00	30.35	30.10	30.75	61,600	30.294	0.83%
2018-08-16	30.10	30.10	30.45	30.05	30.65	50,350	1,528,905	30.366	30.10	30.10	30.45	30.05	30.65	50,350	30.366	-1.47%
2018-08-15	30.55	30.45	31.20	30.55	31.20	6,800	210,210	30.913	30.55	30.45	31.20	30.55	31.20	6,800	30.913	-2.08%
2018-08-14	31.20	31.15	32.00	31.15	31.70	23,118	724,459	31.337	31.20	31.15	32.00	31.15	31.70	23,118	31.337	-3.11%
2018-08-13	32.20	31.45	36.10	31.00	34.85	79,355	2,502,511	31.536	32.20	31.45	36.10	31.00	34.85	79,355	31.536	-5.29%
2018-08-10	34.00	31.80	34.20	31.70	34.00	28,200	908,600	32.220	34.00	31.80	34.20	31.70	34.00	28,200	32.220	6.25%
2018-08-09	32.00	30.95	32.05	31.05	33.00	109,781	3,481,992	31.718	32.00	30.95	32.05	31.05	33.00	109,781	31.718	1.75%
2018-08-08	31.45	31.05	34.00	31.20	33.00	93,600	2,941,790	31.429	31.45	31.05	34.00	31.20	33.00	93,600	31.429	-1.10%
2018-08-07	31.80	30.80	32.00	30.70	31.80	35,600	1,107,410	31.107	31.80	30.80	32.00	30.70	31.80	35,600	31.107	3.08%
2018-08-06	30.85	30.70	31.40	30.85	31.40	6,600	205,050	31.068	30.85	30.70	31.40	30.85	31.40	6,600	31.068	-0.32%
2018-08-03	30.95	30.80	31.00	30.85	31.20	88,600	2,753,820	31.081	30.95	30.80	31.00	30.85	31.20	88,600	31.081	-0.96%
2018-08-02	31.25	31.25	31.70	31.10	32.00	37,400	1,178,990	31.524	31.25	31.25	31.70	31.10	32.00	37,400	31.524	-2.34%
2018-08-01	32.00	31.95	32.75	31.95	33.00	20,800	676,080	32.504	32.00	31.95	32.75	31.95	33.00	20,800	32.504	-2.44%
2018-07-31	32.80	32.55	33.60	32.50	32.80	2,800	91,360	32.629	32.80	32.55	33.60	32.50	32.80	2,800	32.629	0.46%
2018-07-30	32.65	32.65	33.40	32.50	32.90	19,200	628,730	32.746	32.65	32.65	33.40	32.50	32.90	19,200	32.746	-0.91%
2018-07-27	32.95	32.20	33.95	32.80	33.05	124,865	4,106,618	32.888	32.95	32.20	33.95	32.80	33.05	124,865	32.888	-0.15%
2018-07-26	33.00	32.75	33.50	33.15	33.25	4,400	145,930	33.166	33.00	32.75	33.50	33.15	33.25	4,400	33.166	-0.60%
2018-07-25	33.20	32.25	33.30	33.20	33.40	12,400	411,880	33.216	33.20	32.25	33.30	33.20	33.40	12,400	33.216	0.00%
2018-07-24	33.20	33.10	33.60	32.90	33.30	30,600	1,014,020	33.138	33.20	33.10	33.60	32.90	33.30	30,600	33.138	1.07%
2018-07-23	32.85	32.85	33.10	32.85	33.10	92,600	3,027,610	32.696	32.85	32.85	33.10	32.85	33.10	92,600	32.696	-0.45%
2018-07-20	33.00	32.55	38.60	32.20	36.50	26,600	895,150	33.652	33.00	32.55	38.60	32.20	36.50	26,600	33.652	3.13%
2018-07-19	32.00	32.00	32.25	32.00	32.75	30,400	983,560	32.354	32.00	32.00	32.25	32.00	32.75	30,400	32.354	-1.23%
2018-07-18	32.40	32.40	32.60	32.40	32.95	1,396	45,701	32.737	32.40	32.40	32.60	32.40	32.95	1,396	32.737	-0.92%
2018-07-17	32.70	32.60	33.10	32.50	33.95	21,800	714,070	32.756	32.70	32.60	33.10	32.50	33.95	21,800	32.756	-0.91%
2018-07-16	33.00	32.75	33.00	33.00	33.40	19,200	638,200	33.240	33.00	32.75	33.00	33.00	33.40	19,200	33.240	-0.45%
2018-07-13	33.15	33.00	33.15	33.00	33.30	12,400	412,380	33.256	33.15	33.00	33.15	33.00	33.30	12,400	33.256	0.15%
2018-07-12	33.10	33.05	33.90	32.35	33.15	65,200	2,127,630	32.632	33.10	33.05	33.90	32.35	33.15	65,200	32.632	-5.70%
2018-07-11	35.10	32.40	38.80	31.85	35.70	60,454	1,957,622	32.382	35.10	32.40	38.80	31.85	35.70	60,454	32.382	6.85%
2018-07-10	32.85	31.25	32.85	32.60	32.95	9,000	295,500	32.833	32.85	31.25	32.85	32.60	32.95	9,000	32.833	0.46%
2018-07-09	32.70	31.90	32.60	32.40	32.70	55,600	1,803,900	32.444	32.70	31.90	32.60	32.40	32.70	55,600	32.444	2.83%
2018-07-06	31.80	31.00	31.80	31.45	32.05	400,800	12,823,030	31.994	31.80	31.00	31.80	31.45	32.05	400,800	31.994	0.32%
2018-07-05	31.70	31.60	31.85	31.05	31.95	11,200	357,460	31.916	31.70	31.60	31.85	31.05	31.95	11,200	31.916	-0.94%
2018-07-04	32.00	31.05	32.00	32.00	32.55	115,400	3,725,820	32.286	32.00	31.05	32.00	32.00	32.55	115,400	32.286	-0.16%
2018-07-03	32.05	32.00	32.05	31.25	33.50	224,200	7,171,300	31.986	32.05	32.00	32.05	31.25	33.50	224,200	31.986	-9.72%
2018-06-29	35.50	32.80	37.00	32.95	36.05	152,000	5,093,230	33.508	35.50	32.80	37.00	32.95	36.05	152,000	33.508	1.14%
2018-06-28	35.10	32.70	36.00	32.65	35.10	16,600	549,040	33.075	35.10	32.70	36.00	32.65	35.10	16,600	33.075	6.36%
2018-06-27	33.00	32.80	35.10	32.90	33.15	17,400	575,260	33.061	33.00	32.80	35.10	32.90	33.15	17,400	33.061	-2.80%
2018-06-26	33.95	33.65	36.05	33.60	34.10	38,200	1,298,070	33.981	33.95	33.65	36.05	33.60	34.10	38,200	33.981	-1.59%
2018-06-25	34.50	33.45	34.60	34.55	35.10	34,800	1,215,800	34.937	34.50	33.45	34.60	34.55	35.10	34,800	34.937	-1.15%
2018-06-22	34.90	34.10	35.25	34.90	35.25	417,200	14,695,390	35.224	34.90	34.10	35.25	34.90	35.25	417,200	35.224	-0.29%
2018-06-21	35.00	35.00	36.85	34.95	36.10	37,200	1,312,750	35.289	35.00	35.00	36.85	34.95	36.10	37,200	35.289	-1.96%
2018-06-20	35.70	35.50	36.10	35.10	38.00	173,600	6,286,100	36.210	35.70	35.50	36.10	35.10	38.00	173,600	36.210	-0.97%
2018-06-19	36.05	34.10	38.60	35.00	36.50	52,652	1,878,184	35.672	36.05	34.10	38.60	35.00	36.50	52,652	35.672	-1.90%
2018-06-15	36.75	36.75	38.60	36.75	37.00	22,728	838,552	36.895	36.75	36.75	38.60	36.75	37.00	22,728	36.895	-0.94%
2018-06-14	37.10	36.90	37.10	36.90	37.25	46,400	1,715,960	36.982	37.10	36.90	37.10	36.90	37.25	46,400	36.982	-0.27%
2018-06-13	37.20	37.05	38.60	37.20	37.60	7,521	280,295	37.268	37.20	37.05	38.60	37.20	37.60	7,521	37.268	-1.06%
2018-06-12	37.60	37.30	38.60	37.00	37.60	26,000	972,200	37.392	37.60	37.30	38.60	37.00	37.60	26,000	37.392	1.35%
2018-06-11	37.10	36.50	37.35	36.90	37.25	23,981	889,647	37.098	37.10	36.50	37.35	36.90	37.25	23,981	37.098	0.27%
2018-06-08	37.00	36.50	37.45	37.00	37.00	400	14,800	37.000	37.00	36.50	37.45	37.00	37.00	400	37.000	-1.46%
2018-06-07	37.55	37.55	37.90	37.55	37.95	8,800	331,090	37.624	37.55	37.55	37.90	37.55	37.95	8,800	37.624	-0.27%
2018-06-06	37.65	37.50	37.95	37.60	37.75	13,000	489,180	37.629	37.65	37.50	37.95	37.60	37.75	13,000	37.629	-0.26%
2018-06-05	37.75	37.35	37.75	37.00	38.65	81,200	3,055,520	37.630	37.75	37.35	37.75	37.00	38.65	81,200	37.630	-1.31%
2018-06-04	38.25	37.05	38.25	37.10	38.65	67,000	2,553,680	38.115	38.25	37.05	38.25	37.10	38.65	67,000	38.115	3.38%
2018-06-01	37.00	36.25	37.00	36.95	37.20	48,200	1,785,390	37.041	37.00	36.25	37.00	36.95	37.20	48,200	37.041	-1.20%
2018-05-31	37.45	37.30	39.10	36.60	37.45	11,400	422,120	37.028	37.45	37.30	39.10	36.60	37.45	11,400	37.028	2.04%
2018-05-30	36.70	36.50	36.70	36.50	36.90	8,400	309,210	36.811	36.70	36.50	36.70	36.50	36.90	8,400	36.811	-2.39%
2018-05-29	37.60	36.80	37.75	37.40	37.80	16,200	609,580	37.628	37.60	36.80	37.75	37.40	37.80	16,200	37.628	-0.66%
2018-05-28	37.85	37.70	37.95	37.40	39.20	95,400	3,625,220	38.000	37.85	37.70	37.95	37.40	39.20	95,400	38.000	0.80%
2018-05-25	37.55	37.20	37.55	37.50	37.65	64,000	2,402,690	37.542	37.55	37.20	37.55	37.50	37.65	64,000	37.542	0.00%
2018-05-24	37.55	37.40	37.65	37.55	37.55	5,400	202,770	37.550	37.55	37.40	37.65	37.55	37.55	5,400	37.550	-0.27%
2018-05-23	37.65	37.40	38.10	37.65	38.35	64,092	2,437,565	38.032	37.65	37.40	38.10	37.65	38.35	64,092	38.032	-1.95%
2018-05-21	38.40	38.40	38.70	38.20	38.85	34,800	1,342,950	38.591	38.40	38.40	38.70	38.20	38.85	34,800	38.591	0.66%
2018-05-18	38.15	37.90	39.20	37.40	38.20	106,400	3,997,700	37.572	38.15	37.90	39.20	37.40	38.20	106,400	37.572	0.00%
2018-05-17	38.15	37.40	38.15	38.15	38.40	29,000	1,110,700	38.300	38.15	37.40	38.15	38.15	38.40	29,000	38.300	-0.65%
2018-05-16	38.40	37.80	38.50	38.40	38.55	5,684	218,305	38.407	38.40	37.80	38.50	38.40	38.55	5,684	38.407	-0.52%
2018-05-15	38.60	38.35	38.90	38.60	38.60	1,000	38,600	38.600	38.60	38.35	38.90	38.60	38.60	1,000	38.600	0.52%
2018-05-14	38.40	38.05	38.80	38.30	38.75	27,200	1,045,090	38.422	38.40	38.05	38.80	38.30	38.75	27,200	38.422	0.92%
2018-05-11	38.05	37.35	39.20	38.05	38.45	14,250	546,118	38.324	38.05	37.35	39.20	38.05	38.45	14,250	38.324	-0.13%
2018-05-10	38.10	38.00	38.20	38.00	38.10	1,576	60,023	38.086	38.10	38.00	38.20	38.00	38.10	1,576	38.086	0.13%
2018-05-09	38.05	38.00	38.25	-	-	0	0	-	38.05	38.00	38.25	-	-	0	-	0.00%
2018-05-08	38.05	38.05	38.20	37.85	38.05	4,800	181,960	37.908	38.05	38.05	38.20	37.85	38.05	4,800	37.908	1.06%
2018-05-07	37.65	37.00	39.00	37.60	37.65	5,200	195,570	37.610	37.65	37.00	39.00	37.60	37.65	5,200	37.610	0.94%
2018-05-04	37.30	36.50	39.00	37.30	37.60	10,200	382,970	37.546	37.30	36.50	39.00	37.30	37.60	10,200	37.546	0.00%
2018-05-03	37.30	37.30	39.00	37.10	37.50	14,200	530,340	37.348	37.30	37.30	39.00	37.10	37.50	14,200	37.348	-0.53%
2018-05-02	37.50	37.15	40.35	37.45	37.75	54,800	2,054,660	37.494	37.50	37.15	40.35	37.45	37.75	54,800	37.494	-0.79%
2018-04-30	37.80	37.75	38.25	37.70	40.75	184,400	7,035,120	38.151	37.80	37.75	38.25	37.70	40.75	184,400	38.151	-0.13%
2018-04-27	37.85	37.85	40.75	36.70	37.85	683,800	25,695,420	37.577	37.85	37.85	40.75	36.70	37.85	683,800	37.577	2.99%
2018-04-26	36.75	36.75	37.85	36.75	37.75	125,200	4,663,720	37.250	36.75	36.75	37.85	36.75	37.75	125,200	37.250	-2.78%
2018-04-25	37.80	36.40	37.85	37.75	37.95	21,000	793,710	37.796	37.80	36.40	37.85	37.75	37.95	21,000	37.796	0.13%
2018-04-24	37.75	37.30	39.95	37.30	37.75	6,600	246,360	37.327	37.75	37.30	39.95	37.30	37.75	6,600	37.327	1.89%
2018-04-23	37.05	36.40	37.05	36.95	37.30	86,800	3,224,320	37.147	37.05	36.40	37.05	36.95	37.30	86,800	37.147	-0.40%
2018-04-20	37.20	37.00	38.00	37.15	37.35	50,600	1,882,730	37.208	37.20	37.00	38.00	37.15	37.35	50,600	37.208	-1.85%
2018-04-19	37.90	37.85	37.95	37.25	38.05	119,201	4,485,317	37.628	37.90	37.85	37.95	37.25	38.05	119,201	37.628	1.34%
2018-04-18	37.40	37.40	37.50	37.05	37.60	152,264	5,694,994	37.402	37.40	37.40	37.50	37.05	37.60	152,264	37.402	0.81%
2018-04-17	37.10	36.50	37.10	37.25	38.05	23,400	879,940	37.604	37.10	36.50	37.10	37.25	38.05	23,400	37.604	-1.72%
2018-04-16	37.75	37.35	37.75	37.90	38.45	23,800	912,730	38.350	37.75	37.35	37.75	37.90	38.45	23,800	38.350	-1.56%
2018-04-13	38.35	38.10	38.95	38.35	38.95	75,400	2,917,380	38.692	38.35	38.10	38.95	38.35	38.95	75,400	38.692	-1.03%
2018-04-12	38.75	38.50	39.00	38.75	39.15	73,200	2,844,250	38.856	38.75	38.50	39.00	38.75	39.15	73,200	38.856	-0.77%
2018-04-11	39.05	37.20	39.15	38.85	39.20	7,657	299,328	39.092	39.05	37.20	39.15	38.85	39.20	7,657	39.092	0.39%
2018-04-10	38.90	37.95	39.35	37.90	38.90	38,400	1,476,960	38.463	38.90	37.95	39.35	37.90	38.90	38,400	38.463	2.77%
2018-04-09	37.85	37.20	42.00	37.80	38.70	28,200	1,075,590	38.141	37.85	37.20	42.00	37.80	38.70	28,200	38.141	-0.13%
2018-04-06	37.90	37.65	37.90	37.90	38.25	80,400	3,063,280	38.100	37.90	37.65	37.90	37.90	38.25	80,400	38.100	-0.13%
2018-04-04	37.95	37.50	37.95	37.95	38.25	55,400	2,102,930	37.959	37.95	37.50	37.95	37.95	38.25	55,400	37.959	-0.52%
2018-04-03	38.15	38.10	41.00	37.95	38.55	38,400	1,466,250	38.184	38.15	38.10	41.00	37.95	38.55	38,400	38.184	-0.65%
2018-03-29	38.40	37.00	39.50	37.50	38.25	173,000	6,507,910	37.618	38.40	37.00	39.50	37.50	38.25	173,000	37.618	1.32%
2018-03-28	37.90	37.80	39.50	37.90	38.40	95,200	3,623,530	38.062	37.90	37.80	39.50	37.90	38.40	95,200	38.062	-1.94%
2018-03-27	38.65	38.60	39.50	38.35	38.90	58,800	2,273,100	38.658	38.65	38.60	39.50	38.35	38.90	58,800	38.658	0.78%
2018-03-26	38.35	38.30	38.45	37.50	38.35	118,200	4,464,630	37.772	38.35	38.30	38.45	37.50	38.35	118,200	37.772	0.52%
2018-03-23	38.15	38.25	38.35	37.85	39.00	100,400	3,833,420	38.181	38.15	38.25	38.35	37.85	39.00	100,400	38.181	-3.54%
2018-03-22	39.55	39.35	39.50	39.85	39.90	2,000	79,750	39.875	39.55	39.35	39.50	39.85	39.90	2,000	39.875	-0.50%
2018-03-21	39.75	39.40	39.85	39.60	40.40	211,430	8,444,505	39.940	39.75	39.40	39.85	39.60	40.40	211,430	39.940	-0.25%
2018-03-20	39.85	39.90	39.95	39.60	39.90	39,800	1,581,350	39.732	39.85	39.90	39.95	39.60	39.90	39,800	39.732	-0.13%
2018-03-19	39.90	39.75	39.95	39.60	39.95	74,400	2,971,980	39.946	39.90	39.75	39.95	39.60	39.95	74,400	39.946	0.13%
2018-03-16	39.85	39.85	40.00	40.00	40.20	73,906	2,959,801	40.048	39.85	39.85	40.00	40.00	40.20	73,906	40.048	-0.87%
2018-03-15	40.20	40.05	40.25	39.90	40.25	93,400	3,742,450	40.069	40.20	40.05	40.25	39.90	40.25	93,400	40.069	0.25%
2018-03-14	40.10	40.10	40.45	40.00	40.15	21,800	872,480	40.022	40.10	40.10	40.45	40.00	40.15	21,800	40.022	-0.12%
2018-03-13	40.15	40.00	40.20	39.95	40.50	228,116	9,179,050	40.239	40.15	40.00	40.20	39.95	40.50	228,116	40.239	-0.86%
2018-03-12	40.50	40.45	40.75	40.15	40.50	46,200	1,865,310	40.375	40.50	40.45	40.75	40.15	40.50	46,200	40.375	1.12%
2018-03-09	40.05	40.00	40.15	39.70	40.10	91,446	3,653,997	39.958	40.05	40.00	40.15	39.70	40.10	91,446	39.958	0.38%
2018-03-08	39.90	39.90	40.30	39.45	39.90	81,557	3,228,188	39.582	39.90	39.90	40.30	39.45	39.90	81,557	39.582	1.01%
2018-03-07	39.50	39.50	39.75	39.45	40.00	16,600	660,860	39.811	39.50	39.50	39.75	39.45	40.00	16,600	39.811	-0.25%
2018-03-06	39.60	39.60	39.70	39.35	39.45	23,000	906,100	39.396	39.60	39.60	39.70	39.35	39.45	23,000	39.396	1.02%
2018-03-05	39.20	39.05	39.20	39.10	39.45	92,425	3,629,355	39.268	39.20	39.05	39.20	39.10	39.45	92,425	39.268	0.26%
2018-03-02	39.10	39.00	39.40	38.85	39.30	92,200	3,607,450	39.126	39.10	39.00	39.40	38.85	39.30	92,200	39.126	-1.26%
2018-03-01	39.60	39.45	39.75	39.35	39.75	50,600	1,991,320	39.354	39.60	39.45	39.75	39.35	39.75	50,600	39.354	1.15%
2018-02-28	39.15	39.10	39.60	39.00	39.65	284,000	11,201,850	39.443	39.15	39.10	39.60	39.00	39.65	284,000	39.443	-1.26%
2018-02-27	39.65	39.90	40.05	39.55	40.20	190,200	7,565,830	39.778	39.65	39.90	40.05	39.55	40.20	190,200	39.778	-1.61%
2018-02-26	40.30	40.20	40.35	40.00	40.40	280,200	11,256,320	40.172	40.30	40.20	40.35	40.00	40.40	280,200	40.172	1.64%
2018-02-23	39.65	39.65	39.80	39.45	39.80	193,600	7,684,770	39.694	39.65	39.65	39.80	39.45	39.80	193,600	39.694	0.13%
2018-02-22	39.60	39.25	40.00	39.30	39.60	101,400	3,998,040	39.428	39.60	39.25	40.00	39.30	39.60	101,400	39.428	0.13%
2018-02-21	39.55	39.55	39.70	39.40	39.60	240,000	9,483,360	39.514	39.55	39.55	39.70	39.40	39.60	240,000	39.514	-0.13%
2018-02-20	39.60	39.35	43.00	39.45	40.05	107,900	4,289,130	39.751	39.60	39.35	43.00	39.45	40.05	107,900	39.751	-0.25%
2018-02-15	39.70	39.70	39.90	39.55	39.70	2,400	95,000	39.583	39.70	39.70	39.90	39.55	39.70	2,400	39.583	1.66%
2018-02-14	39.05	38.80	39.55	38.20	39.05	40,600	1,566,110	38.574	39.05	38.80	39.55	38.20	39.05	40,600	38.574	2.23%
2018-02-13	38.20	38.20	39.15	37.70	39.05	62,731	2,433,058	38.786	38.20	38.20	39.15	37.70	39.05	62,731	38.786	1.19%
2018-02-12	37.75	37.60	38.00	37.45	38.05	126,860	4,786,316	37.729	37.75	37.60	38.00	37.45	38.05	126,860	37.729	2.03%
2018-02-09	37.00	37.00	37.35	36.40	38.50	416,450	15,338,992	36.833	37.00	37.00	37.35	36.40	38.50	416,450	36.833	-4.52%
2018-02-08	38.75	38.60	38.85	38.55	39.60	343,200	13,392,830	39.023	38.75	38.60	38.85	38.55	39.60	343,200	39.023	-2.15%
2018-02-07	39.60	39.45	39.75	38.70	41.65	871,200	34,864,330	40.019	39.60	39.45	39.75	38.70	41.65	871,200	40.019	-1.61%
2018-02-06	40.25	40.10	40.30	40.05	41.10	795,852	32,234,306	40.503	40.25	40.10	40.30	40.05	41.10	795,852	40.503	-3.82%
2018-02-05	41.85	41.70	41.95	41.35	41.85	512,424	21,344,315	41.654	41.85	41.70	41.95	41.35	41.85	512,424	41.654	-0.24%
2018-02-02	41.95	41.90	41.95	41.35	42.15	352,400	14,707,900	41.736	41.95	41.90	41.95	41.35	42.15	352,400	41.736	0.96%
2018-02-01	41.55	41.50	41.90	41.40	42.20	474,600	19,839,390	41.802	41.55	41.50	41.90	41.40	42.20	474,600	41.802	-0.72%
2018-01-31	41.85	41.85	42.20	41.35	42.05	380,800	15,854,610	41.635	41.85	41.85	42.20	41.35	42.05	380,800	41.635	0.60%
2018-01-30	41.60	41.45	41.95	40.40	42.15	141,550	5,881,595	41.551	41.60	41.45	41.95	40.40	42.15	141,550	41.551	-0.72%
2018-01-29	41.90	41.90	42.25	41.90	43.00	174,200	7,382,030	42.377	41.90	41.90	42.25	41.90	43.00	174,200	42.377	-2.33%
2018-01-26	42.90	42.90	43.00	42.65	43.10	178,800	7,672,250	42.910	42.90	42.90	43.00	42.65	43.10	178,800	42.910	0.47%
2018-01-25	42.70	42.55	42.60	42.55	42.95	270,600	11,567,070	42.746	42.70	42.55	42.60	42.55	42.95	270,600	42.746	0.00%
2018-01-24	42.70	42.50	42.75	42.25	42.75	130,865	5,548,335	42.397	42.70	42.50	42.75	42.25	42.75	130,865	42.397	0.59%
2018-01-23	42.45	42.30	42.50	42.20	42.65	219,200	9,287,380	42.369	42.45	42.30	42.50	42.20	42.65	219,200	42.369	0.83%
2018-01-22	42.10	41.90	42.30	41.70	42.15	289,800	12,173,880	42.008	42.10	41.90	42.30	41.70	42.15	289,800	42.008	0.84%
2018-01-19	41.75	41.65	41.75	40.35	41.80	40,400	1,676,290	41.492	41.75	41.65	41.75	40.35	41.80	40,400	41.492	0.97%
2018-01-18	41.35	41.35	41.60	41.10	41.65	471,000	19,527,420	41.459	41.35	41.35	41.60	41.10	41.65	471,000	41.459	0.85%
2018-01-17	41.00	41.00	41.20	40.95	41.50	324,720	13,360,062	41.143	41.00	41.00	41.20	40.95	41.50	324,720	41.143	-0.49%
2018-01-16	41.20	41.10	41.30	40.75	41.30	90,454	3,698,755	40.891	41.20	41.10	41.30	40.75	41.30	90,454	40.891	1.48%
2018-01-15	40.60	40.60	40.80	40.50	41.00	234,852	9,566,883	40.736	40.60	40.60	40.80	40.50	41.00	234,852	40.736	0.12%
2018-01-12	40.55	40.55	40.65	40.20	40.55	342,400	13,824,570	40.375	40.55	40.55	40.65	40.20	40.55	342,400	40.375	1.25%
2018-01-11	40.05	39.95	40.05	39.50	40.20	312,870	12,476,838	39.879	40.05	39.95	40.05	39.50	40.20	312,870	39.879	0.12%
2018-01-10	40.00	40.00	40.15	39.05	40.30	261,800	10,462,610	39.964	40.00	40.00	40.15	39.05	40.30	261,800	39.964	-0.62%
2018-01-09	40.25	40.10	40.30	39.95	40.30	160,000	6,428,240	40.177	40.25	40.10	40.30	39.95	40.30	160,000	40.177	0.25%
2018-01-08	40.15	40.10	40.25	39.65	40.30	122,948	4,903,285	39.881	40.15	40.10	40.25	39.65	40.30	122,948	39.881	1.26%
2018-01-05	39.65	39.60	39.75	39.60	39.95	179,685	7,145,519	39.767	39.65	39.60	39.75	39.60	39.95	179,685	39.767	-0.38%
2018-01-04	39.80	39.55	39.90	39.40	39.80	200,400	7,938,720	39.614	39.80	39.55	39.90	39.40	39.80	200,400	39.614	1.14%
2018-01-03	39.35	39.35	39.40	39.25	39.80	92,750	3,660,485	39.466	39.35	39.35	39.40	39.25	39.80	92,750	39.466	0.13%
2018-01-02	39.30	39.15	39.40	39.00	39.30	128,766	5,040,697	39.146	39.30	39.15	39.40	39.00	39.30	128,766	39.146	1.81%
2017-12-29	38.60	38.50	38.80	38.40	38.60	107,000	4,116,130	38.469	38.60	38.50	38.80	38.40	38.60	107,000	38.469	1.58%
2017-12-28	38.00	38.00	38.75	35.25	38.60	96,000	3,657,340	38.097	38.00	38.00	38.75	35.25	38.60	96,000	38.097	-0.65%
2017-12-27	38.25	38.00	38.30	38.00	38.55	270,200	10,343,570	38.281	38.25	38.00	38.30	38.00	38.55	270,200	38.281	-1.03%
2017-12-22	38.65	38.60	38.85	38.50	38.70	20,800	803,100	38.611	38.65	38.60	38.85	38.50	38.70	20,800	38.611	-0.39%
2017-12-21	38.80	38.70	38.80	38.30	38.85	393,400	15,174,380	38.572	38.80	38.70	38.80	38.30	38.85	393,400	38.572	1.31%
2017-12-20	38.30	-	38.50	38.00	38.95	242,000	9,230,320	38.142	38.30	-	38.50	38.00	38.95	242,000	38.142	0.39%
2017-12-19	38.15	37.60	38.15	37.20	38.15	183,000	6,848,660	37.424	38.15	37.60	38.15	37.20	38.15	183,000	37.424	1.73%
2017-12-18	37.50	37.45	38.50	37.50	37.85	1,285	48,425	37.685	37.50	37.45	38.50	37.50	37.85	1,285	37.685	0.00%
2017-12-15	37.50	36.90	38.50	37.45	37.85	39,400	1,479,030	37.539	37.50	36.90	38.50	37.45	37.85	39,400	37.539	-1.06%
2017-12-14	37.90	37.10	38.25	37.80	38.25	266,600	10,110,350	37.923	37.90	37.10	38.25	37.80	38.25	266,600	37.923	-0.52%
2017-12-13	38.10	37.50	38.50	37.75	38.10	66,760	2,536,238	37.990	38.10	37.50	38.50	37.75	38.10	66,760	37.990	0.93%
2017-12-12	37.75	37.70	38.50	37.75	38.35	68,119	2,586,383	37.969	37.75	37.70	38.50	37.75	38.35	68,119	37.969	-1.56%
2017-12-11	38.35	37.85	38.35	38.00	38.35	6,229	237,449	38.120	38.35	37.85	38.35	38.00	38.35	6,229	38.120	1.72%
2017-12-08	37.70	37.45	38.10	37.50	37.75	156,600	5,886,710	37.591	37.70	37.45	38.10	37.50	37.75	156,600	37.591	0.80%
2017-12-07	37.40	37.30	37.50	37.15	37.70	311,400	11,653,970	37.424	37.40	37.30	37.50	37.15	37.70	311,400	37.424	0.54%
2017-12-06	37.20	37.05	37.85	36.80	38.60	406,200	15,236,070	37.509	37.20	37.05	37.85	36.80	38.60	406,200	37.509	-2.11%
2017-12-05	38.00	37.90	38.15	37.95	38.25	223,026	8,486,957	38.054	38.00	37.90	38.15	37.95	38.25	223,026	38.054	0.13%
2017-12-04	37.95	37.80	37.95	37.80	38.10	441,800	16,765,170	37.947	37.95	37.80	37.95	37.80	38.10	441,800	37.947	0.13%
2017-12-01	37.90	36.90	38.00	-	-	0	0	-	37.90	36.90	38.00	-	-	0	-	0.00%
2017-11-30	37.90	37.80	37.90	37.85	38.10	58,800	2,231,140	37.945	37.90	37.80	37.90	37.85	38.10	58,800	37.945	-0.92%
2017-11-29	38.25	38.15	38.45	37.85	38.25	40,200	1,531,890	38.107	38.25	38.15	38.45	37.85	38.25	40,200	38.107	0.00%
2017-11-28	38.25	38.15	39.75	37.95	38.25	60,200	2,295,500	38.131	38.25	38.15	39.75	37.95	38.25	60,200	38.131	0.00%
2017-11-27	38.25	38.20	39.50	38.15	38.50	206,600	7,922,500	38.347	38.25	38.20	39.50	38.15	38.50	206,600	38.347	-0.65%
2017-11-24	38.50	38.40	38.65	38.35	38.80	214,800	8,280,820	38.551	38.50	38.40	38.65	38.35	38.80	214,800	38.551	0.26%
2017-11-23	38.40	38.40	38.95	38.35	39.70	166,600	6,536,640	39.236	38.40	38.40	38.95	38.35	39.70	166,600	39.236	-2.91%
2017-11-22	39.55	39.50	39.70	39.30	39.95	223,600	8,835,400	39.514	39.55	39.50	39.70	39.30	39.95	223,600	39.514	-0.38%
2017-11-21	39.70	39.55	39.70	38.90	39.80	419,600	16,513,260	39.355	39.70	39.55	39.70	38.90	39.80	419,600	39.355	1.93%
2017-11-20	38.95	38.85	39.20	38.40	39.05	303,400	11,770,440	38.795	38.95	38.85	39.20	38.40	39.05	303,400	38.795	0.52%
2017-11-17	38.75	38.70	38.90	38.50	38.75	95,365	3,689,822	38.692	38.75	38.70	38.90	38.50	38.75	95,365	38.692	0.13%
2017-11-16	38.70	38.60	38.80	38.25	38.80	227,682	8,766,228	38.502	38.70	38.60	38.80	38.25	38.80	227,682	38.502	0.52%
2017-11-15	38.50	38.35	38.50	38.20	39.15	94,200	3,609,690	38.319	38.50	38.35	38.50	38.20	39.15	94,200	38.319	-0.39%
2017-11-14	38.65	38.55	38.65	38.60	38.85	112,400	4,349,010	38.692	38.65	38.55	38.65	38.60	38.85	112,400	38.692	-0.26%
2017-11-13	38.75	38.75	38.85	38.70	38.90	405,340	15,703,883	38.742	38.75	38.75	38.85	38.70	38.90	405,340	38.742	0.13%
2017-11-10	38.70	38.60	38.90	38.25	38.70	341,457	13,161,953	38.546	38.70	38.60	38.90	38.25	38.70	341,457	38.546	0.91%
2017-11-09	38.35	38.25	38.60	38.00	38.35	318,753	12,150,582	38.119	38.35	38.25	38.60	38.00	38.35	318,753	38.119	0.66%
2017-11-08	38.10	38.10	38.25	38.10	38.35	408,000	15,567,890	38.157	38.10	38.10	38.25	38.10	38.35	408,000	38.157	-0.65%
2017-11-07	38.35	38.20	38.35	38.00	39.05	634,800	24,238,170	38.182	38.35	38.20	38.35	38.00	39.05	634,800	38.182	0.79%
2017-11-06	38.05	-	38.05	37.75	38.05	6,026	228,346	37.893	38.05	-	38.05	37.75	38.05	6,026	37.893	0.53%
2017-11-03	37.85	37.75	37.85	37.60	38.25	545,600	20,595,120	37.748	37.85	37.75	37.85	37.60	38.25	545,600	37.748	0.00%
2017-11-02	37.85	37.70	38.10	37.75	37.85	5,400	204,080	37.793	37.85	37.70	38.10	37.75	37.85	5,400	37.793	0.26%
2017-11-01	37.75	37.65	37.85	37.55	38.10	251,800	9,507,980	37.760	37.75	37.65	37.85	37.55	38.10	251,800	37.760	-0.26%
2017-10-31	37.85	37.75	37.85	37.50	37.95	66,600	2,509,160	37.675	37.85	37.75	37.85	37.50	37.95	66,600	37.675	0.26%
2017-10-30	37.75	37.60	37.85	37.45	38.10	98,000	3,693,470	37.688	37.75	37.60	37.85	37.45	38.10	98,000	37.688	-0.26%
2017-10-27	37.85	37.75	37.90	37.50	37.90	247,000	9,325,370	37.755	37.85	37.75	37.90	37.50	37.90	247,000	37.755	0.26%
2017-10-26	37.75	37.65	37.75	37.55	37.90	414,460	15,617,908	37.683	37.75	37.65	37.75	37.55	37.90	414,460	37.683	0.40%
2017-10-25	37.60	37.50	37.65	37.40	37.60	560,200	20,978,870	37.449	37.60	37.50	37.65	37.40	37.60	560,200	37.449	0.40%
2017-10-24	37.45	37.35	37.45	37.15	37.45	890,800	33,254,480	37.331	37.45	37.35	37.45	37.15	37.45	890,800	37.331	0.81%
2017-10-23	37.15	37.10	37.20	37.10	37.20	709,000	26,332,460	37.140	37.15	37.10	37.20	37.10	37.20	709,000	37.140	0.00%
2017-10-20	37.15	-	37.15	36.95	37.15	688,600	25,512,100	37.049	37.15	-	37.15	36.95	37.15	688,600	37.049	0.68%
2017-10-19	36.90	36.75	36.90	36.90	37.15	529,400	19,610,020	37.042	36.90	36.75	36.90	36.90	37.15	529,400	37.042	-0.81%
2017-10-18	37.20	37.20	37.35	37.05	37.35	677,666	25,174,252	37.148	37.20	37.20	37.35	37.05	37.35	677,666	37.148	0.13%
2017-10-17	37.15	37.05	37.15	37.00	37.25	407,000	15,085,410	37.065	37.15	37.05	37.15	37.00	37.25	407,000	37.065	-0.13%
2017-10-16	37.20	37.20	37.40	37.20	37.50	310,200	11,574,030	37.312	37.20	37.20	37.40	37.20	37.50	310,200	37.312	-0.27%
2017-10-13	37.30	37.30	37.50	37.30	37.50	241,000	9,004,690	37.364	37.30	37.30	37.50	37.30	37.50	241,000	37.364	-0.27%
2017-10-12	37.40	37.25	37.45	37.10	37.40	237,200	8,816,890	37.171	37.40	37.25	37.45	37.10	37.40	237,200	37.171	0.40%
2017-10-11	37.25	37.15	37.25	36.90	37.25	454,315	16,854,922	37.100	37.25	37.15	37.25	36.90	37.25	454,315	37.100	1.09%
2017-10-10	36.85	36.75	36.85	36.70	36.85	31,600	1,161,460	36.755	36.85	36.75	36.85	36.70	36.85	31,600	36.755	0.68%
2017-10-09	36.60	36.55	36.85	36.50	36.85	138,000	5,064,320	36.698	36.60	36.55	36.85	36.50	36.85	138,000	36.698	-0.68%
2017-10-06	36.85	36.85	36.95	36.80	37.50	267,827	9,918,413	37.033	36.85	36.85	36.95	36.80	37.50	267,827	37.033	0.55%
2017-10-04	36.65	36.65	36.85	36.65	36.85	52,000	1,912,010	36.769	36.65	36.65	36.85	36.65	36.85	52,000	36.769	-0.27%
2017-10-03	36.75	36.65	36.80	36.10	36.75	518,600	18,861,150	36.369	36.75	36.65	36.80	36.10	36.75	518,600	36.369	2.08%
2017-09-29	36.00	35.90	36.05	35.90	36.05	599,000	21,528,490	35.941	36.00	35.90	36.05	35.90	36.05	599,000	35.941	0.14%
2017-09-28	35.95	35.80	35.95	35.80	36.00	1,347,000	48,305,020	35.861	35.95	35.80	35.95	35.80	36.00	1,347,000	35.861	-0.28%
2017-09-27	36.05	35.95	36.05	35.95	36.05	1,148,600	41,341,130	35.993	36.05	35.95	36.05	35.95	36.05	1,148,600	35.993	0.42%
2017-09-26	35.90	35.90	36.10	35.90	36.60	741,000	26,729,070	36.072	35.90	35.90	36.10	35.90	36.60	741,000	36.072	-0.55%
2017-09-25	36.10	36.05	36.10	36.05	36.25	884,600	31,965,910	36.136	36.10	36.05	36.10	36.05	36.25	884,600	36.136	-0.55%
2017-09-22	36.30	36.15	36.40	36.05	36.35	796,800	28,806,960	36.153	36.30	36.15	36.40	36.05	36.35	796,800	36.153	-0.27%
2017-09-21	36.40	36.40	36.45	36.25	36.60	993,200	36,155,110	36.403	36.40	36.40	36.45	36.25	36.60	993,200	36.403	0.14%
2017-09-20	36.35	36.25	36.40	35.95	36.40	1,335,000	48,363,140	36.227	36.35	36.25	36.40	35.95	36.40	1,335,000	36.227	0.83%
2017-09-19	36.05	35.95	36.10	35.95	36.40	1,083,800	39,113,800	36.089	36.05	35.95	36.10	35.95	36.40	1,083,800	36.089	-0.96%
2017-09-18	36.40	36.30	36.40	36.25	36.55	1,107,388	40,251,243	36.348	36.40	36.30	36.40	36.25	36.55	1,107,388	36.348	0.41%
2017-09-15	36.25	36.20	36.25	35.85	36.30	1,471,600	53,072,610	36.065	36.25	36.20	36.25	35.85	36.30	1,471,600	36.065	0.97%
2017-09-14	35.90	35.80	35.90	35.75	35.95	1,313,000	47,038,850	35.825	35.90	35.80	35.90	35.75	35.95	1,313,000	35.825	0.56%
2017-09-13	35.70	35.70	35.90	35.60	35.90	1,450,301	51,883,550	35.774	35.70	35.70	35.90	35.60	35.90	1,450,301	35.774	0.14%
2017-09-12	35.65	35.55	35.65	35.40	35.65	1,374,553	48,851,779	35.540	35.65	35.55	35.65	35.40	35.65	1,374,553	35.540	0.00%
2017-09-11	35.65	35.50	35.65	35.20	35.70	1,302,365	46,066,901	35.372	35.65	35.50	35.65	35.20	35.70	1,302,365	35.372	0.85%
2017-09-08	35.35	35.20	35.35	34.95	35.35	3,559,600	125,065,450	35.135	35.35	35.20	35.35	34.95	35.35	3,559,600	35.135	1.73%
2017-09-07	34.75	34.60	34.75	34.40	35.15	2,116,400	73,431,450	34.696	34.75	34.60	34.75	34.40	35.15	2,116,400	34.696	0.00%
2017-09-06	34.75	34.65	34.75	34.55	35.05	2,771,600	96,387,440	34.777	34.75	34.65	34.75	34.55	35.05	2,771,600	34.777	-0.29%
2017-09-05	34.85	34.75	34.90	34.50	35.00	1,245,828	43,273,225	34.735	34.85	34.75	34.90	34.50	35.00	1,245,828	34.735	0.43%
2017-09-04	34.70	34.55	34.75	33.30	34.75	2,101,200	72,544,150	34.525	34.70	34.55	34.75	33.30	34.75	2,101,200	34.525	2.97%
2017-09-01	33.70	33.45	33.75	33.00	33.75	392,400	13,047,890	33.252	33.70	33.45	33.75	33.00	33.75	392,400	33.252	0.75%
2017-08-31	33.45	33.40	33.45	32.85	33.60	345,200	11,449,220	33.167	33.45	33.40	33.45	32.85	33.60	345,200	33.167	0.75%
2017-08-30	33.20	33.20	33.25	32.90	33.50	694,800	23,031,390	33.148	33.20	33.20	33.25	32.90	33.50	694,800	33.148	-0.15%
2017-08-29	33.25	33.20	33.25	32.85	33.35	302,400	9,993,980	33.049	33.25	33.20	33.25	32.85	33.35	302,400	33.049	0.00%
2017-08-28	33.25	33.40	33.45	32.80	33.45	807,800	26,765,390	33.134	33.25	33.40	33.45	32.80	33.45	807,800	33.134	1.06%
2017-08-25	32.90	32.95	33.00	32.45	33.05	345,568	11,331,175	32.790	32.90	32.95	33.00	32.45	33.05	345,568	32.790	1.39%
2017-08-24	32.45	32.40	32.45	31.95	32.90	246,200	7,958,370	32.325	32.45	32.40	32.45	31.95	32.90	246,200	32.325	-0.46%
2017-08-22	32.60	32.50	32.60	32.20	32.70	223,301	7,215,942	32.315	32.60	32.50	32.60	32.20	32.70	223,301	32.315	1.24%
2017-08-21	32.20	32.15	32.20	32.05	32.20	144,200	4,641,740	32.190	32.20	32.15	32.20	32.05	32.20	144,200	32.190	0.00%
2017-08-18	32.20	32.20	32.30	31.90	32.70	445,600	14,309,940	32.114	32.20	32.20	32.30	31.90	32.70	445,600	32.114	-0.31%
2017-08-17	32.30	32.30	32.50	32.25	32.30	19,400	626,450	32.291	32.30	32.30	32.50	32.25	32.30	19,400	32.291	0.47%
2017-08-16	32.15	32.10	32.15	31.80	32.15	81,491	2,600,405	31.910	32.15	32.10	32.15	31.80	32.15	81,491	31.910	-0.31%
2017-08-15	32.25	32.25	32.55	31.95	32.80	433,600	14,004,740	32.299	32.25	32.25	32.55	31.95	32.80	433,600	32.299	0.00%
2017-08-14	32.25	32.25	32.30	31.80	32.35	168,417	5,417,076	32.165	32.25	32.25	32.30	31.80	32.35	168,417	32.165	1.42%
2017-08-11	31.80	31.70	31.80	31.40	32.65	524,257	16,660,121	31.779	31.80	31.70	31.80	31.40	32.65	524,257	31.779	-2.60%
2017-08-10	32.65	32.60	32.65	32.35	33.30	413,180	13,450,048	32.553	32.65	32.60	32.65	32.35	33.30	413,180	32.553	-0.61%
2017-08-09	32.85	32.85	33.00	32.80	33.00	67,600	2,217,750	32.807	32.85	32.85	33.00	32.80	33.00	67,600	32.807	-1.05%
2017-08-08	33.20	33.15	33.30	32.90	33.20	401,524	13,241,088	32.977	33.20	33.15	33.30	32.90	33.20	401,524	32.977	-0.30%
2017-08-07	33.30	33.20	33.30	32.95	33.45	699,800	23,252,530	33.227	33.30	33.20	33.30	32.95	33.45	699,800	33.227	0.00%
2017-08-04	33.30	33.00	33.30	32.85	33.50	377,600	12,541,470	33.214	33.30	33.00	33.30	32.85	33.50	377,600	33.214	-0.45%
2017-08-03	33.45	32.95	33.50	33.10	33.70	312,028	10,367,510	33.226	33.45	32.95	33.50	33.10	33.70	312,028	33.226	-0.30%
2017-08-02	33.55	33.40	33.55	33.40	33.70	633,000	21,211,480	33.509	33.55	33.40	33.55	33.40	33.70	633,000	33.509	0.30%
2017-08-01	33.45	33.25	33.50	32.90	33.45	517,900	17,263,180	33.333	33.45	33.25	33.50	32.90	33.45	517,900	33.333	2.14%
2017-07-31	32.75	32.75	32.80	32.65	33.10	431,043	14,117,223	32.751	32.75	32.75	32.80	32.65	33.10	431,043	32.751	-0.46%
2017-07-28	32.90	32.85	32.90	32.75	33.00	18,800	618,500	32.899	32.90	32.85	32.90	32.75	33.00	18,800	32.899	-0.30%
2017-07-27	33.00	33.00	33.10	32.70	33.00	94,800	3,112,020	32.827	33.00	33.00	33.10	32.70	33.00	94,800	32.827	-0.30%
2017-07-26	33.10	33.00	33.10	33.10	33.10	400	13,240	33.100	33.10	33.00	33.10	33.10	33.10	400	33.100	0.00%
2017-07-25	33.10	33.10	33.20	33.10	33.25	18,700	621,600	33.241	33.10	33.10	33.20	33.10	33.25	18,700	33.241	-0.45%
2017-07-24	33.25	33.25	33.40	33.20	33.40	114,800	3,828,130	33.346	33.25	33.25	33.40	33.20	33.40	114,800	33.346	0.76%
2017-07-21	33.00	33.15	33.20	32.80	33.40	172,200	5,674,590	32.953	33.00	33.15	33.20	32.80	33.40	172,200	32.953	-1.20%
2017-07-20	33.40	33.15	33.40	32.90	33.40	304,717	10,119,466	33.209	33.40	33.15	33.40	32.90	33.40	304,717	33.209	0.75%
2017-07-19	33.15	33.10	33.20	32.85	33.40	439,000	14,504,430	33.040	33.15	33.10	33.20	32.85	33.40	439,000	33.040	2.31%
2017-07-18	32.40	32.40	32.70	32.25	33.05	231,299	7,474,328	32.315	32.40	32.40	32.70	32.25	33.05	231,299	32.315	-1.22%
2017-07-17	32.80	32.80	32.90	32.40	32.90	104,800	3,411,420	32.552	32.80	32.80	32.90	32.40	32.90	104,800	32.552	-0.30%
2017-07-14	32.90	32.85	33.10	32.75	32.90	8,200	269,360	32.849	32.90	32.85	33.10	32.75	32.90	8,200	32.849	0.15%
2017-07-13	32.85	32.85	32.90	32.80	33.00	3,200	105,360	32.925	32.85	32.85	32.90	32.80	33.00	3,200	32.925	0.92%
2017-07-12	32.55	32.50	32.70	32.50	32.95	160,650	5,225,487	32.527	32.55	32.50	32.70	32.50	32.95	160,650	32.527	-0.31%
2017-07-11	32.65	32.65	32.90	32.65	32.95	252,574	8,283,162	32.795	32.65	32.65	32.90	32.65	32.95	252,574	32.795	-0.61%
2017-07-10	32.85	32.50	32.85	32.50	32.90	377,200	12,297,100	32.601	32.85	32.50	32.85	32.50	32.90	377,200	32.601	0.61%
2017-07-07	32.65	32.55	32.75	32.45	32.65	514,000	16,746,170	32.580	32.65	32.55	32.75	32.45	32.65	514,000	32.580	0.15%
2017-07-06	32.60	32.60	32.75	32.40	32.65	354,600	11,542,970	32.552	32.60	32.60	32.75	32.40	32.65	354,600	32.552	0.15%
2017-07-05	32.55	32.55	32.65	31.90	32.55	163,730	5,296,091	32.346	32.55	32.55	32.65	31.90	32.55	163,730	32.346	0.77%
2017-07-04	32.30	31.80	33.00	32.20	32.30	198,000	6,387,050	32.258	32.30	31.80	33.00	32.20	32.30	198,000	32.258	-0.77%
2017-07-03	32.55	32.30	33.00	32.55	32.65	133,000	4,334,930	32.593	32.55	32.30	33.00	32.55	32.65	133,000	32.593	-0.76%
2017-06-30	32.80	32.80	33.05	32.70	33.80	458,400	15,115,890	32.975	32.80	32.80	33.05	32.70	33.80	458,400	32.975	0.15%
2017-06-29	32.75	32.60	32.75	32.20	32.75	58,082	1,893,411	32.599	32.75	32.60	32.75	32.20	32.75	58,082	32.599	1.08%
2017-06-28	32.40	32.40	32.50	31.90	32.70	393,200	12,687,050	32.266	32.40	32.40	32.50	31.90	32.70	393,200	32.266	-0.77%
2017-06-27	32.65	32.60	32.70	32.40	32.70	61,241	1,995,352	32.582	32.65	32.60	32.70	32.40	32.70	61,241	32.582	-0.76%
2017-06-26	32.90	32.80	32.90	32.45	32.90	67,600	2,212,280	32.726	32.90	32.80	32.90	32.45	32.90	67,600	32.726	2.33%
2017-06-23	32.15	32.10	32.25	31.80	32.25	291,400	9,330,020	32.018	32.15	32.10	32.25	31.80	32.25	291,400	32.018	1.90%
2017-06-22	31.55	31.55	31.95	31.40	32.20	53,000	1,694,620	31.974	31.55	31.55	31.95	31.40	32.20	53,000	31.974	-0.47%
2017-06-21	31.70	31.55	31.75	31.50	31.70	44,600	1,408,470	31.580	31.70	31.55	31.75	31.50	31.70	44,600	31.580	1.12%
2017-06-20	31.35	31.35	31.75	31.30	31.85	31,400	985,070	31.372	31.35	31.35	31.75	31.30	31.85	31,400	31.372	-1.88%
2017-06-19	31.95	31.70	32.00	31.45	31.95	63,280	2,021,506	31.945	31.95	31.70	32.00	31.45	31.95	63,280	31.945	1.11%
2017-06-16	31.60	31.35	31.75	31.30	31.80	486,488	15,381,196	31.617	31.60	31.35	31.75	31.30	31.80	486,488	31.617	0.96%
2017-06-15	31.30	31.05	31.45	31.20	31.45	10,400	325,620	31.310	31.30	31.05	31.45	31.20	31.45	10,400	31.310	-0.32%
2017-06-14	31.40	31.45	31.55	31.30	31.65	30,600	964,210	31.510	31.40	31.45	31.55	31.30	31.65	30,600	31.510	-0.32%
2017-06-13	31.50	31.50	31.80	31.10	31.90	178,485	5,645,274	31.629	31.50	31.50	31.80	31.10	31.90	178,485	31.629	0.00%
2017-06-12	31.50	30.30	31.70	31.50	31.65	6,200	195,910	31.598	31.50	30.30	31.70	31.50	31.65	6,200	31.598	-0.47%
2017-06-09	31.65	31.55	31.75	31.55	31.80	15,955	504,649	31.630	31.65	31.55	31.75	31.55	31.80	15,955	31.630	0.80%
2017-06-08	31.40	31.40	31.60	31.20	31.50	25,400	798,570	31.440	31.40	31.40	31.60	31.20	31.50	25,400	31.440	0.16%
2017-06-07	31.35	31.35	31.45	31.00	31.45	382,200	11,947,190	31.259	31.35	31.35	31.45	31.00	31.45	382,200	31.259	1.46%
2017-06-06	30.90	30.80	31.00	30.80	30.90	3,200	98,720	30.850	30.90	30.80	31.00	30.80	30.90	3,200	30.850	1.31%
2017-06-05	30.50	30.35	30.75	30.50	31.00	4,831	149,063	30.856	30.50	30.35	30.75	30.50	31.00	4,831	30.856	-0.81%
2017-06-02	30.75	30.75	30.90	30.70	31.00	356,400	10,944,080	30.707	30.75	30.75	30.90	30.70	31.00	356,400	30.707	-0.81%
2017-06-01	31.00	30.90	31.00	30.65	31.00	4,000	123,170	30.793	31.00	30.90	31.00	30.65	31.00	4,000	30.793	1.64%
2017-05-31	30.50	30.45	31.00	30.40	30.65	63,600	1,942,050	30.535	30.50	30.45	31.00	30.40	30.65	63,600	30.535	-0.49%
2017-05-29	30.65	30.40	30.65	30.50	30.65	56,616	1,729,684	30.551	30.65	30.40	30.65	30.50	30.65	56,616	30.551	0.00%
2017-05-26	30.65	30.40	30.70	30.35	30.65	214,600	6,532,490	30.440	30.65	30.40	30.70	30.35	30.65	214,600	30.440	0.99%
2017-05-25	30.35	30.30	31.00	30.00	30.40	23,400	705,090	30.132	30.35	30.30	31.00	30.00	30.40	23,400	30.132	1.85%
2017-05-24	29.80	29.50	29.90	29.60	29.85	65,000	1,930,730	29.704	29.80	29.50	29.90	29.60	29.85	65,000	29.704	-0.33%
2017-05-23	29.90	29.60	29.90	29.65	29.90	22,000	656,310	29.832	29.90	29.60	29.90	29.65	29.90	22,000	29.832	0.67%
2017-05-22	29.70	29.60	29.85	29.70	29.85	2,200	65,440	29.745	29.70	29.60	29.85	29.70	29.85	2,200	29.745	0.34%
2017-05-19	29.60	29.25	29.75	29.60	29.65	10,000	296,150	29.615	29.60	29.25	29.75	29.60	29.65	10,000	29.615	0.34%
2017-05-18	29.50	29.45	29.75	29.50	29.65	31,800	940,920	29.589	29.50	29.45	29.75	29.50	29.65	31,800	29.589	-0.84%
2017-05-17	29.75	29.60	29.95	29.65	30.10	71,470	2,125,698	29.743	29.75	29.60	29.95	29.65	30.10	71,470	29.743	-1.00%
2017-05-16	30.05	29.45	30.05	29.40	30.10	158,200	4,723,620	29.859	30.05	29.45	30.05	29.40	30.10	158,200	29.859	2.21%
2017-05-15	29.40	29.40	29.75	29.40	29.70	170,800	5,044,380	29.534	29.40	29.40	29.75	29.40	29.70	170,800	29.534	1.20%
2017-05-12	29.05	29.05	29.65	29.05	29.50	34,000	998,750	29.375	29.05	29.05	29.65	29.05	29.50	34,000	29.375	-0.51%
2017-05-11	29.20	28.65	29.20	28.55	29.25	71,965	2,088,476	29.021	29.20	28.65	29.20	28.55	29.25	71,965	29.021	2.46%
2017-05-10	28.50	28.40	28.90	28.35	29.35	296,000	8,585,350	29.005	28.50	28.40	28.90	28.35	29.35	296,000	29.005	-1.89%
2017-05-09	29.05	29.05	29.30	29.05	29.30	42,600	1,243,020	29.179	29.05	29.05	29.30	29.05	29.30	42,600	29.179	-0.85%
2017-05-08	29.30	29.25	29.30	29.25	29.45	9,600	281,580	29.331	29.30	29.25	29.30	29.25	29.45	9,600	29.331	0.86%
2017-05-05	29.05	29.00	29.55	29.00	29.60	91,800	2,689,920	29.302	29.05	29.00	29.55	29.00	29.60	91,800	29.302	-2.52%
2017-05-04	29.80	29.60	29.80	29.50	29.80	17,600	522,800	29.705	29.80	29.60	29.80	29.50	29.80	17,600	29.705	-0.17%
2017-05-02	29.85	29.60	29.90	29.60	30.10	155,787	4,657,967	29.900	29.85	29.60	29.90	29.60	30.10	155,787	29.900	1.36%
2017-04-28	29.45	29.40	29.60	29.45	29.45	4,000	117,800	29.450	29.45	29.40	29.60	29.45	29.45	4,000	29.450	-0.51%
2017-04-27	29.60	29.55	30.00	29.25	29.60	20,400	600,200	29.422	29.60	29.55	30.00	29.25	29.60	20,400	29.422	-0.50%
2017-04-26	29.75	29.50	29.75	29.50	29.95	29,200	873,670	29.920	29.75	29.50	29.75	29.50	29.95	29,200	29.920	1.19%
2017-04-25	29.40	29.40	29.75	29.25	30.00	76,200	2,253,510	29.574	29.40	29.40	29.75	29.25	30.00	76,200	29.574	-0.34%
2017-04-24	29.50	29.50	29.80	29.40	30.05	465,400	13,863,200	29.788	29.50	29.50	29.80	29.40	30.05	465,400	29.788	-0.67%
2017-04-21	29.70	29.45	29.75	29.40	29.70	144,800	4,278,470	29.547	29.70	29.45	29.75	29.40	29.70	144,800	29.547	-1.16%
2017-04-20	30.05	30.00	30.10	29.55	30.15	458,267	13,646,979	29.780	30.05	30.00	30.10	29.55	30.15	458,267	29.780	1.01%
2017-04-19	29.75	29.75	30.05	29.65	30.00	19,200	572,650	29.826	29.75	29.75	30.05	29.65	30.00	19,200	29.826	-1.00%
2017-04-18	30.05	30.00	30.20	30.25	30.25	400	12,100	30.250	30.05	30.00	30.20	30.25	30.25	400	30.250	-1.64%
2017-04-13	30.55	30.20	30.55	-	-	0	0	-	30.55	30.20	30.55	-	-	0	-	0.00%
2017-04-12	30.55	30.20	30.55	30.15	30.65	392,250	11,912,495	30.370	30.55	30.20	30.55	30.15	30.65	392,250	30.370	1.66%
2017-04-11	30.05	30.05	30.45	29.90	30.50	107,324	3,238,282	30.173	30.05	30.05	30.45	29.90	30.50	107,324	30.173	-1.31%
2017-04-10	30.45	30.25	30.45	-	-	0	0	-	30.45	30.25	30.45	-	-	0	-	-0.16%
2017-04-07	30.50	30.60	30.70	29.85	30.50	37,400	1,135,050	30.349	30.50	30.60	30.70	29.85	30.50	37,400	30.349	0.00%
2017-04-06	30.50	30.30	30.80	30.50	30.50	67,231	2,050,545	30.500	30.50	30.30	30.80	30.50	30.50	67,231	30.500	0.00%
2017-04-05	30.50	30.35	30.60	30.30	30.80	93,000	2,830,300	30.433	30.50	30.35	30.60	30.30	30.80	93,000	30.433	0.83%
2017-04-03	30.25	30.25	30.40	30.25	30.35	6,800	206,040	30.300	30.25	30.25	30.40	30.25	30.35	6,800	30.300	0.17%
2017-03-31	30.20	30.15	30.25	30.20	30.30	2,600	78,680	30.262	30.20	30.15	30.25	30.20	30.30	2,600	30.262	0.00%
2017-03-30	30.20	30.05	30.20	30.00	30.35	7,800	234,870	30.112	30.20	30.05	30.20	30.00	30.35	7,800	30.112	0.00%
2017-03-29	30.20	30.20	30.45	30.20	30.25	12,600	381,040	30.241	30.20	30.20	30.45	30.20	30.25	12,600	30.241	-0.82%
2017-03-28	30.45	30.20	30.45	-	-	0	0	-	30.45	30.20	30.45	-	-	0	-	-0.33%
2017-03-27	30.55	30.35	30.55	30.45	30.60	6,600	201,620	30.548	30.55	30.35	30.55	30.45	30.60	6,600	30.548	0.33%
2017-03-24	30.45	30.40	30.50	30.20	30.45	215,000	6,498,000	30.223	30.45	30.40	30.50	30.20	30.45	215,000	30.223	1.16%
2017-03-23	30.10	30.25	30.40	30.10	30.10	1,800	54,180	30.100	30.10	30.25	30.40	30.10	30.10	1,800	30.100	0.00%
2017-03-22	30.10	30.10	30.45	30.10	30.15	1,600	48,180	30.113	30.10	30.10	30.45	30.10	30.15	1,600	30.113	-0.50%
2017-03-21	30.25	30.25	30.40	30.10	30.30	15,390	465,630	30.255	30.25	30.25	30.40	30.10	30.30	15,390	30.255	0.17%
2017-03-20	30.20	30.10	30.40	30.10	30.25	126,100	3,807,765	30.196	30.20	30.10	30.40	30.10	30.25	126,100	30.196	-0.33%
2017-03-17	30.30	30.20	30.30	30.25	30.35	12,000	364,070	30.339	30.30	30.20	30.30	30.25	30.35	12,000	30.339	-0.16%
2017-03-16	30.35	30.25	30.80	30.35	30.55	64,675	1,968,345	30.434	30.35	30.25	30.80	30.35	30.55	64,675	30.434	0.33%
2017-03-15	30.25	29.80	30.40	30.25	30.35	41,200	1,250,320	30.348	30.25	29.80	30.40	30.25	30.35	41,200	30.348	-0.17%
2017-03-14	30.30	29.70	30.40	-	-	142	4,260	30.000	30.30	29.70	30.40	-	-	142	30.000	0.00%
2017-03-13	30.30	30.25	30.35	30.30	30.35	1,946	59,011	30.324	30.30	30.25	30.35	30.30	30.35	1,946	30.324	0.50%
2017-03-10	30.15	29.90	30.15	29.80	30.15	64,400	1,937,730	30.089	30.15	29.90	30.15	29.80	30.15	64,400	30.089	1.34%
2017-03-09	29.75	30.00	30.05	29.70	30.00	116,200	3,464,850	29.818	29.75	30.00	30.05	29.70	30.00	116,200	29.818	-2.30%
2017-03-08	30.45	30.20	30.45	30.45	30.55	55,600	1,698,400	30.547	30.45	30.20	30.45	30.45	30.55	55,600	30.547	0.50%
2017-03-07	30.30	30.30	30.45	30.25	30.25	600	18,150	30.250	30.30	30.30	30.45	30.25	30.25	600	30.250	0.50%
2017-03-06	30.15	30.05	30.35	30.15	30.40	65,200	1,977,240	30.326	30.15	30.05	30.35	30.15	30.40	65,200	30.326	-0.17%
2017-03-03	30.20	29.90	30.25	-	-	32	966	30.188	30.20	29.90	30.25	-	-	32	30.188	0.00%
2017-03-02	30.20	30.05	30.40	30.20	30.55	106,600	3,236,140	30.358	30.20	30.05	30.40	30.20	30.55	106,600	30.358	-0.82%
2017-03-01	30.45	30.55	30.65	30.40	30.55	3,000	91,490	30.497	30.45	30.55	30.65	30.40	30.55	3,000	30.497	0.33%
2017-02-28	30.35	30.45	30.50	30.35	30.50	72,400	2,202,820	30.426	30.35	30.45	30.50	30.35	30.50	72,400	30.426	0.17%
2017-02-27	30.30	30.30	30.70	30.05	30.05	200	6,010	30.050	30.30	30.30	30.70	30.05	30.05	200	30.050	-1.46%
2017-02-24	30.75	30.60	30.75	30.50	30.75	25,400	780,460	30.727	30.75	30.60	30.75	30.50	30.75	25,400	30.727	-0.32%
2017-02-23	30.85	30.60	30.85	30.90	30.90	20,000	618,000	30.900	30.85	30.60	30.85	30.90	30.90	20,000	30.900	0.16%
2017-02-22	30.80	30.75	30.90	30.50	30.80	71,400	2,197,900	30.783	30.80	30.75	30.90	30.50	30.80	71,400	30.783	0.49%
2017-02-21	30.65	30.70	30.90	30.60	30.95	77,260	2,377,924	30.778	30.65	30.70	30.90	30.60	30.95	77,260	30.778	-0.65%
2017-02-20	30.85	30.80	31.00	30.00	30.85	76,800	2,338,010	30.443	30.85	30.80	31.00	30.00	30.85	76,800	30.443	1.31%
2017-02-17	30.45	30.30	30.45	-	-	0	0	-	30.45	30.30	30.45	-	-	0	-	-0.49%
2017-02-16	30.60	30.35	30.65	30.30	30.65	13,352	408,085	30.564	30.60	30.35	30.65	30.30	30.65	13,352	30.564	0.99%
2017-02-15	30.30	30.30	30.50	30.30	30.85	1,148	35,114	30.587	30.30	30.30	30.50	30.30	30.85	1,148	30.587	-0.49%
2017-02-14	30.45	30.45	30.55	30.35	30.55	115,061	3,505,400	30.466	30.45	30.45	30.55	30.35	30.55	115,061	30.466	-0.33%
2017-02-13	30.55	30.35	30.75	30.35	30.60	51,161	1,564,426	30.578	30.55	30.35	30.75	30.35	30.60	51,161	30.578	0.33%
2017-02-10	30.45	30.45	30.50	30.45	30.45	11,200	341,040	30.450	30.45	30.45	30.50	30.45	30.45	11,200	30.450	0.83%
2017-02-09	30.20	30.20	30.50	30.20	30.50	16,000	485,540	30.346	30.20	30.20	30.50	30.20	30.50	16,000	30.346	-0.49%
2017-02-08	30.35	30.30	30.35	30.35	30.35	200	6,070	30.350	30.35	30.30	30.35	30.35	30.35	200	30.350	0.00%
2017-02-07	30.35	30.05	30.35	30.30	30.35	2,000	60,660	30.330	30.35	30.05	30.35	30.30	30.35	2,000	30.330	0.33%
2017-02-06	30.25	30.15	30.45	30.20	30.60	436,600	13,265,830	30.384	30.25	30.15	30.45	30.20	30.60	436,600	30.384	-0.33%
2017-02-03	30.35	30.15	30.40	30.05	30.35	253,232	7,675,984	30.312	30.35	30.15	30.40	30.05	30.35	253,232	30.312	0.83%
2017-02-02	30.10	30.00	30.20	29.50	30.10	100,600	3,010,260	29.923	30.10	30.00	30.20	29.50	30.10	100,600	29.923	-0.66%
2017-02-01	30.30	30.15	30.40	30.30	30.35	3,200	96,420	30.131	30.30	30.15	30.40	30.30	30.35	3,200	30.131	0.00%
2017-01-27	30.30	30.20	30.30	30.20	30.50	4,400	134,060	30.468	30.30	30.20	30.30	30.20	30.50	4,400	30.468	0.00%
2017-01-26	30.30	30.00	30.40	30.25	30.30	48,000	1,453,300	30.277	30.30	30.00	30.40	30.25	30.30	48,000	30.277	0.33%
2017-01-25	30.20	30.05	30.45	30.20	30.30	35,200	1,065,360	30.266	30.20	30.05	30.45	30.20	30.30	35,200	30.266	-0.49%
2017-01-24	30.35	30.15	30.35	30.05	30.50	607,600	18,368,270	30.231	30.35	30.15	30.35	30.05	30.50	607,600	30.231	1.17%
2017-01-23	30.00	29.85	30.00	29.95	30.00	6,400	191,850	29.977	30.00	29.85	30.00	29.95	30.00	6,400	29.977	1.01%
2017-01-20	29.70	29.70	29.85	29.50	29.70	32,200	956,180	29.695	29.70	29.70	29.85	29.50	29.70	32,200	29.695	0.34%
2017-01-19	29.60	29.50	29.60	29.65	29.65	30,000	889,500	29.650	29.60	29.50	29.60	29.65	29.65	30,000	29.650	-0.17%
2017-01-18	29.65	29.55	29.75	29.65	29.90	163,734	4,865,169	29.714	29.65	29.55	29.75	29.65	29.90	163,734	29.714	0.85%
2017-01-17	29.40	29.40	29.65	29.10	29.35	21,000	613,450	29.212	29.40	29.40	29.65	29.10	29.35	21,000	29.212	0.34%
2017-01-16	29.30	28.95	29.40	28.95	29.35	91,200	2,653,180	29.092	29.30	28.95	29.40	28.95	29.35	91,200	29.092	-0.17%
2017-01-13	29.35	29.30	29.60	29.30	29.35	3,400	99,760	29.341	29.35	29.30	29.60	29.30	29.35	3,400	29.341	-0.17%
2017-01-12	29.40	29.15	29.40	29.05	29.40	243,400	7,109,680	29.210	29.40	29.15	29.40	29.05	29.40	243,400	29.210	1.20%
2017-01-11	29.05	29.05	29.25	28.75	29.85	181,665	5,272,181	29.021	29.05	29.05	29.25	28.75	29.85	181,665	29.021	-1.86%
2017-01-10	29.60	29.50	29.70	29.55	29.70	185,200	5,488,590	29.636	29.60	29.50	29.70	29.55	29.70	185,200	29.636	-0.34%
2017-01-09	29.70	29.60	29.75	29.50	29.70	54,000	1,601,000	29.648	29.70	29.60	29.75	29.50	29.70	54,000	29.648	0.51%
2017-01-06	29.55	29.55	29.75	29.40	29.70	42,000	1,240,330	29.532	29.55	29.55	29.75	29.40	29.70	42,000	29.532	-1.01%
2017-01-05	29.85	29.80	29.85	29.40	29.90	81,832	2,423,174	29.612	29.85	29.80	29.85	29.40	29.90	81,832	29.612	1.70%
2017-01-04	29.35	29.35	29.50	29.25	29.35	79,000	2,314,850	29.302	29.35	29.35	29.50	29.25	29.35	79,000	29.302	0.86%
2017-01-03	29.10	29.10	29.30	-	-	0	0	-	29.10	29.10	29.30	-	-	0	-	0.69%
2016-12-30	28.90	28.90	29.05	28.85	29.00	2,000	57,910	28.955	28.90	28.90	29.05	28.85	29.00	2,000	28.955	0.52%
2016-12-29	28.75	28.75	28.95	28.70	28.95	50,000	1,440,130	28.803	28.75	28.75	28.95	28.70	28.95	50,000	28.803	-1.88%
2016-12-28	29.30	29.20	29.30	28.95	29.30	171,400	4,996,300	29.150	29.30	29.20	29.30	28.95	29.30	171,400	29.150	0.34%
2016-12-23	29.20	29.20	29.40	28.60	29.55	313,800	9,156,210	29.178	29.20	29.20	29.40	28.60	29.55	313,800	29.178	-2.83%
2016-12-22	30.05	29.90	30.05	29.20	30.05	459,000	13,676,140	29.796	30.05	29.90	30.05	29.20	30.05	459,000	29.796	1.35%
2016-12-21	29.65	29.60	29.85	28.50	29.75	286,000	8,489,880	29.685	29.65	29.60	29.85	28.50	29.75	286,000	29.685	-0.34%
2016-12-20	29.75	29.60	29.75	29.15	30.00	794,200	23,333,930	29.380	29.75	29.60	29.75	29.15	30.00	794,200	29.380	1.36%
2016-12-19	29.35	29.35	29.45	28.00	29.55	1,111,000	32,654,520	29.392	29.35	29.35	29.45	28.00	29.55	1,111,000	29.392	1.38%
2016-12-16	28.95	28.95	29.00	28.95	30.90	79,260	2,302,835	29.054	28.95	28.95	29.00	28.95	30.90	79,260	29.054	-0.69%
2016-12-15	29.15	29.10	29.30	29.00	29.50	18,200	529,530	29.095	29.15	29.10	29.30	29.00	29.50	18,200	29.095	-1.19%
2016-12-14	29.50	29.45	29.60	29.50	29.75	79,000	2,341,580	29.640	29.50	29.45	29.60	29.50	29.75	79,000	29.640	-0.84%
2016-12-13	29.75	29.70	29.80	29.55	30.20	325,253	9,711,762	29.859	29.75	29.70	29.80	29.55	30.20	325,253	29.859	-1.65%
2016-12-12	30.25	29.95	30.25	29.90	30.60	789,600	23,894,080	30.261	30.25	29.95	30.25	29.90	30.60	789,600	30.261	-0.98%
2016-12-09	30.55	30.50	30.80	30.45	30.90	647,600	19,843,590	30.642	30.55	30.50	30.80	30.45	30.90	647,600	30.642	0.16%
2016-12-08	30.50	30.50	30.60	30.30	30.50	116,800	3,560,710	30.486	30.50	30.50	30.60	30.30	30.50	116,800	30.486	0.49%
2016-12-07	30.35	30.35	30.50	30.10	30.45	18,800	569,970	30.318	30.35	30.35	30.50	30.10	30.45	18,800	30.318	-0.33%
2016-12-06	30.45	30.40	30.45	30.25	30.70	505,400	15,376,000	30.423	30.45	30.40	30.45	30.25	30.70	505,400	30.423	0.16%
2016-12-05	30.40	30.20	30.45	30.15	30.75	309,831	9,383,641	30.286	30.40	30.20	30.45	30.15	30.75	309,831	30.286	-1.30%
2016-12-02	30.80	30.80	30.90	30.70	31.05	334,200	10,298,270	30.815	30.80	30.80	30.90	30.70	31.05	334,200	30.815	-0.81%
2016-12-01	31.05	31.15	31.20	30.90	31.15	355,000	10,999,340	30.984	31.05	31.15	31.20	30.90	31.15	355,000	30.984	0.81%
2016-11-30	30.80	30.80	30.90	30.80	31.30	798,678	24,725,634	30.958	30.80	30.80	30.90	30.80	31.30	798,678	30.958	-1.60%
2016-11-29	31.30	31.30	31.35	31.20	31.85	1,662,600	52,165,820	31.376	31.30	31.30	31.35	31.20	31.85	1,662,600	31.376	-6.29%
2016-11-28	33.40	33.20	33.30	30.90	33.50	1,032,000	32,434,950	31.429	33.40	33.20	33.30	30.90	33.50	1,032,000	31.429	3.09%
2016-11-25	32.40	31.70	32.15	30.45	32.40	900,478	27,795,288	30.867	32.40	31.70	32.15	30.45	32.40	900,478	30.867	6.23%
2016-11-24	30.50	30.35	30.55	30.10	30.80	662,000	20,215,230	30.537	30.50	30.35	30.55	30.10	30.80	662,000	30.537	1.16%
2016-11-23	30.15	30.10	30.20	29.95	30.25	35,800	1,077,160	30.088	30.15	30.10	30.20	29.95	30.25	35,800	30.088	1.01%
2016-11-22	29.85	29.85	30.10	29.80	29.85	5,400	161,170	29.846	29.85	29.85	30.10	29.80	29.85	5,400	29.846	0.17%
2016-11-21	29.80	29.55	29.80	29.90	30.00	14,400	430,620	29.904	29.80	29.55	29.80	29.90	30.00	14,400	29.904	0.68%
2016-11-18	29.60	29.60	29.80	29.45	29.90	30,200	898,090	29.738	29.60	29.60	29.80	29.45	29.90	30,200	29.738	0.00%
2016-11-17	29.60	29.70	29.80	29.60	29.95	24,400	726,570	29.777	29.60	29.70	29.80	29.60	29.95	24,400	29.777	-0.34%
2016-11-16	29.70	29.70	29.85	29.45	29.85	183,669	5,463,785	29.748	29.70	29.70	29.85	29.45	29.85	183,669	29.748	-0.34%
2016-11-15	29.80	29.80	29.95	29.75	30.00	32,000	953,110	29.785	29.80	29.80	29.95	29.75	30.00	32,000	29.785	0.00%
2016-11-14	29.80	29.80	30.00	29.55	30.05	10,800	321,480	29.767	29.80	29.80	30.00	29.55	30.05	10,800	29.767	-0.33%
2016-11-11	29.90	29.90	30.20	29.85	30.00	28,825	862,498	29.922	29.90	29.90	30.20	29.85	30.00	28,825	29.922	0.34%
2016-11-10	29.80	29.80	29.95	29.80	29.95	14,800	442,950	29.929	29.80	29.80	29.95	29.80	29.95	14,800	29.929	1.36%
2016-11-09	29.40	29.40	29.60	29.30	30.00	161,000	4,744,330	29.468	29.40	29.40	29.60	29.30	30.00	161,000	29.468	-1.51%
2016-11-08	29.85	29.85	29.95	29.80	29.95	32,500	970,965	29.876	29.85	29.85	29.95	29.80	29.95	32,500	29.876	0.00%
2016-11-07	29.85	29.80	30.00	29.85	29.85	10,081	300,925	29.851	29.85	29.80	30.00	29.85	29.85	10,081	29.851	0.00%
2016-11-04	29.85	29.85	29.95	29.75	30.00	56,000	1,672,810	29.872	29.85	29.85	29.95	29.75	30.00	56,000	29.872	-0.17%
2016-11-03	29.90	29.85	30.10	29.65	29.90	7,232	214,980	29.726	29.90	29.85	30.10	29.65	29.90	7,232	29.726	0.84%
2016-11-02	29.65	29.65	29.90	29.60	29.65	7,600	225,240	29.637	29.65	29.65	29.90	29.60	29.65	7,600	29.637	-0.84%
2016-11-01	29.90	29.90	30.25	29.80	29.90	12,900	385,320	29.870	29.90	29.90	30.25	29.80	29.90	12,900	29.870	0.34%
2016-10-31	29.80	29.80	30.10	29.80	29.80	60,400	1,799,920	29.800	29.80	29.80	30.10	29.80	29.80	60,400	29.800	-1.00%
2016-10-28	30.10	29.65	30.10	29.90	30.10	5,400	162,260	30.048	30.10	29.65	30.10	29.90	30.10	5,400	30.048	0.33%
2016-10-27	30.00	29.75	30.10	29.75	30.00	10,000	299,160	29.916	30.00	29.75	30.10	29.75	30.00	10,000	29.916	-0.17%
2016-10-26	30.05	28.85	32.00	30.00	30.20	103,600	3,114,040	30.058	30.05	28.85	32.00	30.00	30.20	103,600	30.058	-0.66%
2016-10-25	30.25	30.05	30.50	30.25	30.25	5,600	169,400	30.250	30.25	30.05	30.50	30.25	30.25	5,600	30.250	-0.17%
2016-10-24	30.30	30.10	31.50	29.85	30.30	33,600	1,015,770	30.231	30.30	30.10	31.50	29.85	30.30	33,600	30.231	1.34%
2016-10-20	29.90	29.75	30.20	29.90	29.90	1,600	47,840	29.900	29.90	29.75	30.20	29.90	29.90	1,600	29.900	-0.17%
2016-10-19	29.95	29.70	29.95	29.95	29.95	7,000	209,650	29.950	29.95	29.70	29.95	29.95	29.95	7,000	29.950	0.00%
2016-10-18	29.95	29.80	30.15	29.75	29.80	1,867	55,589	29.775	29.95	29.80	30.15	29.75	29.80	1,867	29.775	0.50%
2016-10-17	29.80	28.75	29.80	29.80	29.80	5,000	149,000	29.800	29.80	28.75	29.80	29.80	29.80	5,000	29.800	-0.50%
2016-10-14	29.95	29.05	30.25	29.80	29.95	43,600	1,299,980	29.816	29.95	29.05	30.25	29.80	29.95	43,600	29.816	0.34%
2016-10-13	29.85	29.85	30.00	29.85	30.00	6,028	180,345	29.918	29.85	29.85	30.00	29.85	30.00	6,028	29.918	-0.67%
2016-10-12	30.05	29.85	30.20	29.85	30.05	76,429	2,288,820	29.947	30.05	29.85	30.20	29.85	30.05	76,429	29.947	-0.50%
2016-10-11	30.20	29.85	31.00	29.85	30.30	236,200	7,069,080	29.928	30.20	29.85	31.00	29.85	30.30	236,200	29.928	0.50%
2016-10-07	30.05	30.00	30.10	29.90	30.30	186,681	5,599,370	29.994	30.05	30.00	30.10	29.90	30.30	186,681	29.994	-0.17%
2016-10-06	30.10	29.75	30.25	29.80	29.80	1,200	35,760	29.800	30.10	29.75	30.25	29.80	29.80	1,200	29.800	1.69%
2016-10-05	29.60	29.55	29.65	29.60	30.00	98,400	2,942,280	29.901	29.60	29.55	29.65	29.60	30.00	98,400	29.901	-1.00%
2016-10-04	29.90	29.75	29.95	29.70	29.95	121,000	3,614,700	29.874	29.90	29.75	29.95	29.70	29.95	121,000	29.874	0.50%
2016-10-03	29.75	29.70	29.85	29.75	29.95	100,000	2,981,000	29.810	29.75	29.70	29.85	29.75	29.95	100,000	29.810	0.17%
2016-09-30	29.70	29.65	30.30	29.70	29.75	2,800	83,280	29.743	29.70	29.65	30.30	29.70	29.75	2,800	29.743	0.00%
2016-09-29	29.70	29.20	30.30	29.65	29.90	183,200	5,441,240	29.701	29.70	29.20	30.30	29.65	29.90	183,200	29.701	0.51%
2016-09-28	29.55	29.25	29.90	29.55	29.70	2,400	70,950	29.563	29.55	29.25	29.90	29.55	29.70	2,400	29.563	0.00%
2016-09-27	29.55	29.15	29.90	29.50	29.50	4,000	118,000	29.500	29.55	29.15	29.90	29.50	29.50	4,000	29.500	0.51%
2016-09-26	29.40	28.20	29.65	29.40	29.70	31,708	933,118	29.428	29.40	28.20	29.65	29.40	29.70	31,708	29.428	-1.67%
2016-09-23	29.90	29.70	30.30	29.90	30.05	213,200	6,393,830	29.990	29.90	29.70	30.30	29.90	30.05	213,200	29.990	-0.83%
2016-09-22	30.15	30.05	30.25	30.20	30.25	170,600	5,153,100	30.206	30.15	30.05	30.25	30.20	30.25	170,600	30.206	1.01%
2016-09-21	29.85	29.80	30.50	28.70	29.95	116,800	3,478,960	29.786	29.85	29.80	30.50	28.70	29.95	116,800	29.786	-0.17%
2016-09-20	29.90	29.80	30.60	29.85	29.95	67,800	2,027,440	29.903	29.90	29.80	30.60	29.85	29.95	67,800	29.903	0.00%
2016-09-19	29.90	29.45	30.10	29.80	29.90	30,871	922,068	29.868	29.90	29.45	30.10	29.80	29.90	30,871	29.868	0.00%
2016-09-15	29.90	26.95	30.80	29.60	29.90	16,000	476,000	29.750	29.90	26.95	30.80	29.60	29.90	16,000	29.750	0.84%
2016-09-14	29.65	29.30	29.80	29.70	29.95	120,800	3,614,760	29.924	29.65	29.30	29.80	29.70	29.95	120,800	29.924	-0.50%
2016-09-13	29.80	29.60	30.00	29.80	30.00	13,091	390,430	29.824	29.80	29.60	30.00	29.80	30.00	13,091	29.824	-0.17%
2016-09-12	29.85	29.20	30.05	29.85	29.95	56,600	1,693,830	29.926	29.85	29.20	30.05	29.85	29.95	56,600	29.926	-2.13%
2016-09-09	30.50	30.25	30.60	30.30	30.70	61,600	1,881,550	30.545	30.50	30.25	30.60	30.30	30.70	61,600	30.545	-0.49%
2016-09-08	30.65	30.55	30.90	30.65	30.65	200	6,130	30.650	30.65	30.55	30.90	30.65	30.65	200	30.650	-0.33%
2016-09-07	30.75	30.75	30.95	30.75	31.05	185,079	5,731,532	30.968	30.75	30.75	30.95	30.75	31.05	185,079	30.968	-0.16%
2016-09-06	30.80	20.10	31.00	30.65	30.95	3,000	92,350	30.783	30.80	20.10	31.00	30.65	30.95	3,000	30.783	0.65%
2016-09-05	30.60	30.45	30.70	30.45	30.65	111,831	3,420,445	30.586	30.60	30.45	30.70	30.45	30.65	111,831	30.586	0.99%
2016-09-02	30.30	30.15	30.45	30.10	30.45	778,200	23,537,740	30.246	30.30	30.15	30.45	30.10	30.45	778,200	30.246	1.00%
2016-09-01	30.00	30.00	30.10	30.00	30.25	158,400	4,788,800	30.232	30.00	30.00	30.10	30.00	30.25	158,400	30.232	-1.15%
2016-08-31	30.35	30.25	30.40	30.10	30.40	167,200	5,045,530	30.177	30.35	30.25	30.40	30.10	30.40	167,200	30.177	0.50%
2016-08-30	30.20	30.10	30.35	30.20	30.20	15,000	453,000	30.200	30.20	30.10	30.35	30.20	30.20	15,000	30.200	0.00%
2016-08-29	30.20	30.15	30.25	30.20	30.20	11,400	344,280	30.200	30.20	30.15	30.25	30.20	30.20	11,400	30.200	-0.33%
2016-08-26	30.30	30.20	30.35	30.30	30.35	4,000	121,220	30.305	30.30	30.20	30.35	30.30	30.35	4,000	30.305	0.50%
2016-08-25	30.15	30.15	30.40	30.05	30.30	34,200	1,033,290	30.213	30.15	30.15	30.40	30.05	30.30	34,200	30.213	-0.99%
2016-08-24	30.45	30.30	30.60	30.40	30.70	170,800	5,211,060	30.510	30.45	30.30	30.60	30.40	30.70	170,800	30.510	-0.65%
2016-08-23	30.65	30.50	30.75	30.55	30.65	13,600	416,220	30.604	30.65	30.50	30.75	30.55	30.65	13,600	30.604	0.49%
2016-08-22	30.50	30.50	30.65	30.50	30.65	61,000	1,869,500	30.648	30.50	30.50	30.65	30.50	30.65	61,000	30.648	-1.29%
2016-08-19	30.90	30.80	30.95	30.80	30.95	21,400	661,920	30.931	30.90	30.80	30.95	30.80	30.95	21,400	30.931	-0.32%
2016-08-18	31.00	30.90	31.10	31.00	31.20	38,000	1,182,110	31.108	31.00	30.90	31.10	31.00	31.20	38,000	31.108	0.32%
2016-08-17	30.90	30.80	31.10	30.90	31.20	34,500	1,071,950	31.071	30.90	30.80	31.10	30.90	31.20	34,500	31.071	-0.48%
2016-08-16	31.05	31.00	31.20	30.85	31.35	616,200	19,158,390	31.091	31.05	31.00	31.20	30.85	31.35	616,200	31.091	0.81%
2016-08-15	30.80	30.80	30.90	30.25	30.90	213,600	6,534,350	30.592	30.80	30.80	30.90	30.25	30.90	213,600	30.592	2.33%
2016-08-12	30.10	30.00	30.10	29.65	30.10	96,000	2,871,490	29.911	30.10	30.00	30.10	29.65	30.10	96,000	29.911	2.03%
2016-08-11	29.50	29.30	29.75	29.50	29.80	27,270	809,432	29.682	29.50	29.30	29.75	29.50	29.80	27,270	29.682	-0.17%
2016-08-10	29.55	29.55	29.70	29.50	29.55	11,000	324,550	29.505	29.55	29.55	29.70	29.50	29.55	11,000	29.505	-0.34%
2016-08-09	29.65	29.60	29.65	29.40	29.65	123,400	3,642,550	29.518	29.65	29.60	29.65	29.40	29.65	123,400	29.518	0.85%
2016-08-08	29.40	29.35	29.45	29.20	29.85	5,785	169,701	29.335	29.40	29.35	29.45	29.20	29.85	5,785	29.335	0.86%
2016-08-05	29.15	29.10	29.30	29.05	29.15	11,400	332,110	29.132	29.15	29.10	29.30	29.05	29.15	11,400	29.132	0.34%
2016-08-04	29.05	29.00	29.10	29.00	29.10	81,400	2,366,170	29.068	29.05	29.00	29.10	29.00	29.10	81,400	29.068	0.17%
2016-08-03	29.00	29.00	29.15	29.00	29.15	110,233	3,206,031	29.084	29.00	29.00	29.15	29.00	29.15	110,233	29.084	-0.34%
2016-08-01	29.10	28.90	29.50	29.00	29.10	64,800	1,879,340	29.002	29.10	28.90	29.50	29.00	29.10	64,800	29.002	0.17%
2016-07-29	29.05	28.95	29.20	29.05	29.20	126,000	3,676,600	29.179	29.05	28.95	29.20	29.05	29.20	126,000	29.179	-0.85%
2016-07-28	29.30	29.25	29.35	29.15	29.35	69,100	2,023,785	29.288	29.30	29.25	29.35	29.15	29.35	69,100	29.288	-0.17%
2016-07-27	29.35	29.25	29.40	28.85	29.75	108,600	3,175,940	29.244	29.35	29.25	29.40	28.85	29.75	108,600	29.244	-0.68%
2016-07-26	29.55	29.35	29.95	29.40	29.55	9,400	276,900	29.457	29.55	29.35	29.95	29.40	29.55	9,400	29.457	0.68%
2016-07-25	29.35	29.30	29.40	-	-	0	0	-	29.35	29.30	29.40	-	-	0	-	0.00%
2016-07-22	29.35	29.25	29.45	29.35	29.45	19,218	564,239	29.360	29.35	29.25	29.45	29.35	29.45	19,218	29.360	-0.51%
2016-07-21	29.50	29.20	29.50	29.40	29.70	72,800	2,157,270	29.633	29.50	29.20	29.50	29.40	29.70	72,800	29.633	0.34%
2016-07-20	29.40	29.20	29.40	29.40	29.65	72,000	2,132,550	29.619	29.40	29.20	29.40	29.40	29.65	72,000	29.619	-0.17%
2016-07-19	29.45	29.25	29.60	29.45	29.60	14,400	424,360	29.469	29.45	29.25	29.60	29.45	29.60	14,400	29.469	-0.51%
2016-07-18	29.60	29.60	29.80	29.55	29.80	274,467	8,160,657	29.733	29.60	29.60	29.80	29.55	29.80	274,467	29.733	-1.33%
2016-07-15	30.00	29.85	30.05	29.70	30.00	214,800	6,406,860	29.827	30.00	29.85	30.05	29.70	30.00	214,800	29.827	0.67%
2016-07-14	29.80	29.65	29.80	29.65	29.80	103,400	3,070,320	29.694	29.80	29.65	29.80	29.65	29.80	103,400	29.694	0.00%
2016-07-13	29.80	29.80	29.90	29.75	30.10	364,663	10,900,633	29.892	29.80	29.80	29.90	29.75	30.10	364,663	29.892	-0.33%
2016-07-12	29.90	29.90	30.05	29.25	30.05	120,537	3,593,995	29.817	29.90	29.90	30.05	29.25	30.05	120,537	29.817	2.05%
2016-07-11	29.30	29.15	29.45	29.00	29.50	134,000	3,927,170	29.307	29.30	29.15	29.45	29.00	29.50	134,000	29.307	0.69%
2016-07-08	29.10	29.00	29.20	29.10	29.20	20,084	584,952	29.125	29.10	29.00	29.20	29.10	29.20	20,084	29.125	-2.02%
2016-07-07	29.70	29.45	29.65	29.10	29.70	77,200	2,268,410	29.384	29.70	29.45	29.65	29.10	29.70	77,200	29.384	1.02%
2016-07-06	29.40	29.15	29.40	29.00	29.40	77,433	2,246,991	29.019	29.40	29.15	29.40	29.00	29.40	77,433	29.019	1.03%
2016-07-05	29.10	29.10	29.45	29.10	29.40	16,600	487,020	29.339	29.10	29.10	29.45	29.10	29.40	16,600	29.339	-1.19%
2016-07-04	29.45	29.45	29.85	29.05	29.65	112,600	3,299,910	29.306	29.45	29.45	29.85	29.05	29.65	112,600	29.306	0.00%
2016-06-30	29.45	29.30	29.45	28.10	29.55	297,400	8,675,050	29.170	29.45	29.30	29.45	28.10	29.55	297,400	29.170	1.55%
2016-06-29	29.00	29.00	29.15	28.80	28.80	87,000	2,505,600	28.800	29.00	29.00	29.15	28.80	28.80	87,000	28.800	1.22%
2016-06-28	28.65	28.65	28.95	28.35	28.70	88,200	2,513,830	28.501	28.65	28.65	28.95	28.35	28.70	88,200	28.501	-0.17%
2016-06-27	28.70	28.40	29.55	28.30	28.80	76,200	2,171,750	28.501	28.70	28.40	29.55	28.30	28.80	76,200	28.501	0.35%
2016-06-24	28.60	28.50	28.60	27.60	28.60	86,600	2,460,090	28.408	28.60	28.50	28.60	27.60	28.60	86,600	28.408	-0.87%
2016-06-23	28.85	27.80	29.50	28.80	28.95	71,200	2,052,770	28.831	28.85	27.80	29.50	28.80	28.95	71,200	28.831	-0.17%
2016-06-22	28.90	28.85	29.00	28.85	28.95	128,707	3,719,005	28.895	28.90	28.85	29.00	28.85	28.95	128,707	28.895	-0.17%
2016-06-21	28.95	28.80	28.95	29.10	29.10	1,400	40,740	29.100	28.95	28.80	28.95	29.10	29.10	1,400	29.100	0.52%
2016-06-20	28.80	28.75	28.95	28.75	29.20	44,400	1,280,800	28.847	28.80	28.75	28.95	28.75	29.20	44,400	28.847	0.35%
2016-06-17	28.70	28.50	29.00	28.70	28.75	15,400	442,040	28.704	28.70	28.50	29.00	28.70	28.75	15,400	28.704	0.70%
2016-06-16	28.50	28.40	28.70	28.45	28.60	33,238	946,285	28.470	28.50	28.40	28.70	28.45	28.60	33,238	28.470	-1.04%
2016-06-15	28.80	28.55	28.85	27.40	28.80	22,000	614,170	27.917	28.80	28.55	28.85	27.40	28.80	22,000	27.917	1.23%
2016-06-14	28.45	28.25	28.50	28.25	28.50	4,215	119,607	28.377	28.45	28.25	28.50	28.25	28.50	4,215	28.377	0.18%
2016-06-13	28.40	28.25	28.85	28.35	29.00	261,487	7,537,794	28.827	28.40	28.25	28.85	28.35	29.00	261,487	28.827	-1.90%
2016-06-10	28.95	28.75	29.10	28.95	29.15	6,000	174,180	29.030	28.95	28.75	29.10	28.95	29.15	6,000	29.030	-1.70%
2016-06-08	29.45	29.25	29.55	29.30	29.50	5,800	170,750	29.440	29.45	29.25	29.55	29.30	29.50	5,800	29.440	-0.51%
2016-06-07	29.60	29.45	29.70	28.75	29.75	1,282,684	37,559,702	29.282	29.60	29.45	29.70	28.75	29.75	1,282,684	29.282	0.34%
2016-06-06	29.50	29.30	29.70	29.40	29.50	2,800	82,450	29.446	29.50	29.30	29.70	29.40	29.50	2,800	29.446	0.34%
2016-06-03	29.40	29.25	29.45	29.20	29.40	35,033	1,027,595	29.332	29.40	29.25	29.45	29.20	29.40	35,033	29.332	0.68%
2016-06-02	29.20	29.20	29.80	29.05	29.30	172,800	5,038,940	29.161	29.20	29.20	29.80	29.05	29.30	172,800	29.161	0.17%
2016-06-01	29.15	29.15	29.30	29.15	29.40	64,200	1,881,970	29.314	29.15	29.15	29.30	29.15	29.40	64,200	29.314	0.34%
2016-05-31	29.05	28.95	29.10	28.90	29.10	30,400	883,120	29.050	29.05	28.95	29.10	28.90	29.10	30,400	29.050	2.83%
2016-05-30	28.25	28.05	28.40	28.00	28.40	64,940	1,827,801	28.146	28.25	28.05	28.40	28.00	28.40	64,940	28.146	0.00%
2016-05-27	28.25	28.15	28.30	28.05	28.25	3,200	90,170	28.178	28.25	28.15	28.30	28.05	28.25	3,200	28.178	0.00%
2016-05-26	28.25	28.20	28.35	27.95	28.30	30,800	864,010	28.052	28.25	28.20	28.35	27.95	28.30	30,800	28.052	0.18%
2016-05-25	28.20	27.90	28.90	28.00	28.30	173,800	4,895,910	28.170	28.20	27.90	28.90	28.00	28.30	173,800	28.170	0.53%
2016-05-24	28.05	28.05	28.20	28.05	28.05	10,000	280,500	28.050	28.05	28.05	28.20	28.05	28.05	10,000	28.050	-0.71%
2016-05-23	28.25	28.00	28.25	28.10	28.30	15,200	429,160	28.234	28.25	28.00	28.25	28.10	28.30	15,200	28.234	0.71%
2016-05-20	28.05	28.05	28.35	27.85	28.00	19,600	546,400	27.878	28.05	28.05	28.35	27.85	28.00	19,600	27.878	0.54%
2016-05-19	27.90	27.80	27.95	27.90	28.15	48,000	1,345,630	28.034	27.90	27.80	27.95	27.90	28.15	48,000	28.034	-0.18%
2016-05-18	27.95	27.85	28.00	27.70	28.10	9,023	251,898	27.917	27.95	27.85	28.00	27.70	28.10	9,023	27.917	-1.93%
2016-05-17	28.50	28.35	28.55	28.15	28.50	67,800	1,916,030	28.260	28.50	28.35	28.55	28.15	28.50	67,800	28.260	0.71%
2016-05-16	28.30	28.30	28.45	28.05	28.45	15,400	433,600	28.156	28.30	28.30	28.45	28.05	28.45	15,400	28.156	0.35%
2016-05-13	28.20	28.20	28.30	28.20	28.40	5,800	164,090	28.291	28.20	28.20	28.30	28.20	28.40	5,800	28.291	-0.35%
2016-05-12	28.30	28.30	28.40	28.10	28.30	18,800	530,960	28.243	28.30	28.30	28.40	28.10	28.30	18,800	28.243	0.35%
2016-05-11	28.20	28.05	28.25	28.20	28.45	293,854	8,319,903	28.313	28.20	28.05	28.25	28.20	28.45	293,854	28.313	-0.35%
2016-05-10	28.30	28.30	28.65	28.20	28.45	21,800	619,250	28.406	28.30	28.30	28.65	28.20	28.45	21,800	28.406	-0.18%
2016-05-09	28.35	28.25	28.40	28.35	28.50	27,685	784,925	28.352	28.35	28.25	28.40	28.35	28.50	27,685	28.352	-1.73%
2016-05-06	28.85	28.00	28.85	28.80	29.40	14,200	412,440	29.045	28.85	28.00	28.85	28.80	29.40	14,200	29.045	-2.37%
2016-05-05	29.55	29.55	29.65	29.40	29.55	137,232	4,048,815	29.503	29.55	29.55	29.65	29.40	29.55	137,232	29.503	-0.51%
2016-05-04	29.70	29.55	29.90	29.55	29.70	3,800	112,640	29.642	29.70	29.55	29.90	29.55	29.70	3,800	29.642	0.51%
2016-05-03	29.55	29.45	29.60	29.40	29.90	171,800	5,096,790	29.667	29.55	29.45	29.60	29.40	29.90	171,800	29.667	0.68%
2016-04-29	29.35	29.30	29.40	29.35	29.50	14,200	418,490	29.471	29.35	29.30	29.40	29.35	29.50	14,200	29.471	0.00%
2016-04-28	29.35	29.25	29.55	29.25	29.45	14,400	422,160	29.317	29.35	29.25	29.55	29.25	29.45	14,400	29.317	-0.51%
2016-04-27	29.50	29.20	29.70	29.45	29.60	1,000	29,500	29.500	29.50	29.20	29.70	29.45	29.60	1,000	29.500	-0.51%
2016-04-26	29.65	29.65	29.75	29.40	29.55	5,200	153,140	29.450	29.65	29.65	29.75	29.40	29.55	5,200	29.450	1.19%
2016-04-25	29.30	29.10	29.30	29.00	29.45	45,800	1,339,840	29.254	29.30	29.10	29.30	29.00	29.45	45,800	29.254	-0.68%
2016-04-22	29.50	29.50	29.70	29.40	29.50	9,600	283,000	29.479	29.50	29.50	29.70	29.40	29.50	9,600	29.479	0.00%
2016-04-21	29.50	29.50	29.65	29.50	30.70	162,000	4,837,970	29.864	29.50	29.50	29.65	29.50	30.70	162,000	29.864	-1.01%
2016-04-20	29.80	29.75	29.85	29.30	30.35	164,800	4,939,100	29.970	29.80	29.75	29.85	29.30	30.35	164,800	29.970	-1.81%
2016-04-19	30.35	30.35	30.55	30.10	30.25	47,800	1,443,310	30.195	30.35	30.35	30.55	30.10	30.25	47,800	30.195	0.50%
2016-04-18	30.20	30.00	30.25	30.05	30.25	48,480	1,459,604	30.107	30.20	30.00	30.25	30.05	30.25	48,480	30.107	-0.82%
2016-04-15	30.45	30.35	30.55	30.35	30.60	208,200	6,334,260	30.424	30.45	30.35	30.55	30.35	30.60	208,200	30.424	-0.65%
2016-04-14	30.65	30.50	30.65	30.45	30.75	76,600	2,341,970	30.574	30.65	30.50	30.65	30.45	30.75	76,600	30.574	0.66%
2016-04-13	30.45	30.45	30.70	30.15	30.80	47,062	1,442,015	30.641	30.45	30.45	30.70	30.15	30.80	47,062	30.641	1.33%
2016-04-12	30.05	29.85	30.05	30.10	30.10	789	23,748	30.099	30.05	29.85	30.05	30.10	30.10	789	30.099	-0.33%
2016-04-11	30.15	29.95	30.20	29.95	30.35	83,600	2,518,400	30.124	30.15	29.95	30.20	29.95	30.35	83,600	30.124	1.86%
2016-04-08	29.60	29.60	29.75	29.45	29.75	141,082	4,180,459	29.631	29.60	29.60	29.75	29.45	29.75	141,082	29.631	-0.34%
2016-04-07	29.70	29.70	29.85	29.70	30.10	12,800	381,890	29.835	29.70	29.70	29.85	29.70	30.10	12,800	29.835	-1.33%
2016-04-06	30.10	30.10	30.30	30.00	30.35	146,600	4,435,790	30.258	30.10	30.10	30.30	30.00	30.35	146,600	30.258	-1.47%
2016-04-05	30.55	30.40	30.60	30.10	30.70	2,800	85,300	30.464	30.55	30.40	30.60	30.10	30.70	2,800	30.464	1.83%
2016-04-01	30.00	29.95	30.50	29.75	30.20	126,800	3,808,560	30.036	30.00	29.95	30.50	29.75	30.20	126,800	30.036	-0.83%
2016-03-31	30.25	30.15	30.25	30.15	30.65	495,000	15,070,850	30.446	30.25	30.15	30.25	30.15	30.65	495,000	30.446	0.17%
2016-03-30	30.20	30.20	30.50	29.60	30.10	462,200	13,825,810	29.913	30.20	30.20	30.50	29.60	30.10	462,200	29.913	2.90%
2016-03-29	29.35	29.40	29.50	29.30	29.90	342,050	10,139,390	29.643	29.35	29.40	29.50	29.30	29.90	342,050	29.643	-1.34%
2016-03-24	29.75	29.50	29.75	29.65	30.25	833,200	24,859,120	29.836	29.75	29.50	29.75	29.65	30.25	833,200	29.836	-2.78%
2016-03-23	30.60	30.55	30.60	30.45	30.75	134,800	4,129,980	30.638	30.60	30.55	30.60	30.45	30.75	134,800	30.638	0.33%
2016-03-22	30.50	30.25	30.50	30.15	30.75	149,200	4,530,460	30.365	30.50	30.25	30.50	30.15	30.75	149,200	30.365	0.00%
2016-03-21	30.50	30.50	31.00	29.80	32.05	839,724	25,694,920	30.599	30.50	30.50	31.00	29.80	32.05	839,724	30.599	2.52%
2016-03-18	29.75	29.50	29.75	29.00	29.80	104,200	3,064,365	29.408	29.75	29.50	29.75	29.00	29.80	104,200	29.408	2.76%
2016-03-17	28.95	28.80	28.95	28.60	29.00	69,728	2,009,856	28.824	28.95	28.80	28.95	28.60	29.00	69,728	28.824	3.21%
2016-03-16	28.05	28.05	28.20	27.95	28.45	114,630	3,257,194	28.415	28.05	28.05	28.20	27.95	28.45	114,630	28.415	-1.41%
2016-03-15	28.45	28.30	28.45	27.95	28.60	295,800	8,390,080	28.364	28.45	28.30	28.45	27.95	28.60	295,800	28.364	0.53%
2016-03-14	28.30	28.00	28.30	27.90	28.60	274,400	7,785,530	28.373	28.30	28.00	28.30	27.90	28.60	274,400	28.373	2.17%
2016-03-11	27.70	27.70	27.75	27.50	27.90	101,638	2,820,961	27.755	27.70	27.70	27.75	27.50	27.90	101,638	27.755	1.28%
2016-03-10	27.35	27.35	27.50	27.30	28.00	169,108	4,700,537	27.796	27.35	27.35	27.50	27.30	28.00	169,108	27.796	-2.67%
2016-03-09	28.10	28.10	28.15	27.35	28.15	840,800	23,383,440	27.811	28.10	28.10	28.15	27.35	28.15	840,800	27.811	0.90%
2016-03-08	27.85	27.65	28.40	27.75	28.50	148,800	4,159,730	27.955	27.85	27.65	28.40	27.75	28.50	148,800	27.955	-2.62%
2016-03-07	28.60	28.30	28.60	28.50	28.90	51,285	1,472,945	28.721	28.60	28.30	28.60	28.50	28.90	51,285	28.721	0.18%
2016-03-04	28.55	28.55	28.65	27.65	28.50	117,400	3,324,390	28.317	28.55	28.55	28.65	27.65	28.50	117,400	28.317	0.35%
2016-03-03	28.45	28.05	28.45	27.80	28.80	586,434	16,559,362	28.237	28.45	28.05	28.45	27.80	28.80	586,434	28.237	1.97%
2016-03-02	27.90	27.80	28.00	26.90	28.00	159,000	4,349,340	27.354	27.90	27.80	28.00	26.90	28.00	159,000	27.354	2.76%
2016-03-01	27.15	27.00	27.25	26.15	27.35	1,628,600	43,418,440	26.660	27.15	27.00	27.25	26.15	27.35	1,628,600	26.660	4.22%
2016-02-29	26.05	26.05	26.20	25.65	26.55	169,000	4,401,360	26.044	26.05	26.05	26.20	25.65	26.55	169,000	26.044	-2.98%
2016-02-26	26.85	27.15	27.20	26.30	27.20	2,398,600	64,076,330	26.714	26.85	27.15	27.20	26.30	27.20	2,398,600	26.714	2.48%
2016-02-25	26.20	26.45	26.50	26.20	27.70	215,600	5,785,950	26.837	26.20	26.45	26.50	26.20	27.70	215,600	26.837	-5.76%
2016-02-24	27.80	27.85	27.90	27.40	27.90	277,800	7,692,020	27.689	27.80	27.85	27.90	27.40	27.90	277,800	27.689	0.36%
2016-02-23	27.70	27.60	27.75	27.55	28.10	103,800	2,878,940	27.735	27.70	27.60	27.75	27.55	28.10	103,800	27.735	-1.60%
2016-02-22	28.15	28.15	28.20	27.65	28.25	1,099,600	30,776,340	27.989	28.15	28.15	28.20	27.65	28.25	1,099,600	27.989	2.18%
2016-02-19	27.55	27.40	27.55	27.35	27.70	860,000	23,641,600	27.490	27.55	27.40	27.55	27.35	27.70	860,000	27.490	-0.54%
2016-02-18	27.70	27.75	28.10	27.65	28.20	375,000	10,460,590	27.895	27.70	27.75	28.10	27.65	28.20	375,000	27.895	0.36%
2016-02-17	27.60	27.50	27.75	27.40	28.05	616,012	16,988,090	27.578	27.60	27.50	27.75	27.40	28.05	616,012	27.578	0.36%
2016-02-16	27.50	27.40	27.60	26.95	27.70	520,800	14,251,340	27.364	27.50	27.40	27.60	26.95	27.70	520,800	27.364	3.38%
2016-02-15	26.60	26.60	26.75	26.05	26.95	1,740,164	46,350,586	26.636	26.60	26.60	26.75	26.05	26.95	1,740,164	26.636	5.98%
2016-02-12	25.10	25.00	25.35	25.00	25.50	150,907	3,798,017	25.168	25.10	25.00	25.35	25.00	25.50	150,907	25.168	-0.40%
2016-02-11	25.20	25.20	25.35	24.40	25.40	97,200	2,452,450	25.231	25.20	25.20	25.35	24.40	25.40	97,200	25.231	-4.91%
2016-02-05	26.50	26.50	26.70	26.50	26.70	88,242	2,346,471	26.591	26.50	26.50	26.70	26.50	26.70	88,242	26.591	-0.75%
2016-02-04	26.70	26.50	26.80	26.60	26.80	83,800	2,236,660	26.690	26.70	26.50	26.80	26.60	26.80	83,800	26.690	1.33%
2016-02-03	26.35	26.35	26.55	26.15	26.50	93,037	2,446,599	26.297	26.35	26.35	26.55	26.15	26.50	93,037	26.297	-0.75%
2016-02-02	26.55	26.45	26.55	26.20	26.70	283,600	7,527,940	26.544	26.55	26.45	26.55	26.20	26.70	283,600	26.544	1.92%
2016-02-01	26.05	25.95	26.05	25.75	26.45	2,480,400	64,692,590	26.082	26.05	25.95	26.05	25.75	26.45	2,480,400	26.082	-1.14%
2016-01-29	26.35	26.25	26.35	25.70	26.50	3,107,800	81,428,600	26.201	26.35	26.25	26.35	25.70	26.50	3,107,800	26.201	2.53%
2016-01-28	25.70	25.55	25.70	25.40	26.30	419,600	10,823,560	25.795	25.70	25.55	25.70	25.40	26.30	419,600	25.795	-2.10%
2016-01-27	26.25	26.10	26.30	25.45	27.05	5,689,200	147,840,160	25.986	26.25	26.10	26.30	25.45	27.05	5,689,200	25.986	-0.94%
2016-01-26	26.50	26.35	26.50	26.15	27.70	711,200	19,241,450	27.055	26.50	26.35	26.50	26.15	27.70	711,200	27.055	-5.36%
2016-01-25	28.00	27.90	28.00	27.80	28.15	1,338,200	37,448,510	27.984	28.00	27.90	28.00	27.80	28.15	1,338,200	27.984	0.36%
2016-01-22	27.90	27.75	27.90	27.30	28.05	3,294,200	91,501,990	27.777	27.90	27.75	27.90	27.30	28.05	3,294,200	27.777	1.09%
2016-01-21	27.60	27.45	27.60	27.40	28.60	2,990,800	83,974,060	28.077	27.60	27.45	27.60	27.40	28.60	2,990,800	28.077	-2.82%
2016-01-20	28.40	28.30	28.40	28.15	28.80	93,200	2,651,880	28.454	28.40	28.30	28.40	28.15	28.80	93,200	28.454	-2.07%
2016-01-19	29.00	28.95	29.15	28.00	29.30	2,278,200	64,863,600	28.471	29.00	28.95	29.15	28.00	29.30	2,278,200	28.471	3.94%
2016-01-18	27.90	27.85	28.00	27.70	28.35	726,816	20,374,118	28.032	27.90	27.85	28.00	27.70	28.35	726,816	28.032	-0.36%
2016-01-15	28.00	27.90	28.05	27.80	28.80	720,800	20,410,100	28.316	28.00	27.90	28.05	27.80	28.80	720,800	28.316	-2.44%
2016-01-14	28.70	28.60	28.75	27.70	28.70	378,987	10,673,130	28.162	28.70	28.60	28.75	27.70	28.70	378,987	28.162	1.77%
2016-01-13	28.20	28.05	28.20	27.90	29.30	738,894	21,062,266	28.505	28.20	28.05	28.20	27.90	29.30	738,894	28.505	-1.23%
2016-01-12	28.55	28.50	28.70	28.40	29.15	398,801	11,483,428	28.795	28.55	28.50	28.70	28.40	29.15	398,801	28.795	1.06%
2016-01-11	28.25	28.25	28.45	28.10	30.00	2,729,282	79,883,439	29.269	28.25	28.25	28.45	28.10	30.00	2,729,282	29.269	-5.04%
2016-01-08	29.75	29.70	29.95	28.70	30.30	2,490,282	73,277,091	29.425	29.75	29.70	29.95	28.70	30.30	2,490,282	29.425	4.75%
2016-01-07	28.40	28.35	28.60	28.05	30.05	3,255,400	93,568,660	28.743	28.40	28.35	28.60	28.05	30.05	3,255,400	28.743	-8.83%
2016-01-06	31.15	31.05	31.20	30.75	31.35	1,712,231	53,009,494	30.959	31.15	31.05	31.20	30.75	31.35	1,712,231	30.959	0.48%
2016-01-05	31.00	30.95	31.00	30.05	31.35	3,954,031	122,200,669	30.905	31.00	30.95	31.00	30.05	31.35	3,954,031	30.905	0.16%
2016-01-04	30.95	30.95	31.05	30.75	33.00	2,543,000	79,376,040	31.214	30.95	30.95	31.05	30.75	33.00	2,543,000	31.214	-6.50%
2015-12-31	33.10	33.10	33.25	32.90	33.30	491,000	16,255,480	33.107	33.10	33.10	33.25	32.90	33.30	491,000	33.107	-0.15%
2015-12-30	33.15	33.15	33.30	32.60	33.35	2,768,600	91,457,640	33.034	33.15	33.15	33.30	32.60	33.35	2,768,600	33.034	-0.75%
2015-12-29	33.40	33.30	33.50	32.85	33.85	2,905,000	96,432,690	33.195	33.40	33.30	33.50	32.85	33.85	2,905,000	33.195	0.60%
2015-12-28	33.20	33.15	33.30	33.10	34.30	957,400	32,124,450	33.554	33.20	33.15	33.30	33.10	34.30	957,400	33.554	-1.78%
2015-12-24	33.80	33.80	34.10	33.80	34.30	46,400	1,579,270	34.036	33.80	33.80	34.10	33.80	34.30	46,400	34.036	-1.02%
2015-12-23	34.15	34.15	34.40	34.10	35.00	1,861,340	64,166,792	34.473	34.15	34.15	34.40	34.10	35.00	1,861,340	34.473	-0.87%
2015-12-22	34.45	34.30	34.50	34.10	34.60	1,739,372	59,711,133	34.329	34.45	34.30	34.50	34.10	34.60	1,739,372	34.329	0.58%
2015-12-21	34.25	34.25	34.40	33.25	34.40	1,490,320	50,737,818	34.045	34.25	34.25	34.40	33.25	34.40	1,490,320	34.045	3.32%
2015-12-18	33.15	33.15	33.35	33.10	33.55	976,520	32,581,028	33.364	33.15	33.15	33.35	33.10	33.55	976,520	33.364	-0.45%
2015-12-17	33.30	33.25	33.45	32.80	33.50	798,520	26,560,560	33.262	33.30	33.25	33.45	32.80	33.50	798,520	33.262	1.99%
2015-12-16	32.65	32.65	32.75	32.60	33.15	390,137	12,776,585	32.749	32.65	32.65	32.75	32.60	33.15	390,137	32.749	0.31%
2015-12-15	32.55	32.55	32.65	32.55	32.95	922,000	30,202,570	32.758	32.55	32.55	32.65	32.55	32.95	922,000	32.758	-0.61%
2015-12-14	32.75	32.75	32.90	31.70	32.90	652,200	21,096,650	32.347	32.75	32.75	32.90	31.70	32.90	652,200	32.347	2.83%
2015-12-11	31.85	31.85	32.20	31.85	32.45	263,792	8,477,801	32.138	31.85	31.85	32.20	31.85	32.45	263,792	32.138	-1.70%
2015-12-10	32.40	32.30	32.45	32.40	33.00	532,074	17,454,879	32.805	32.40	32.30	32.45	32.40	33.00	532,074	32.805	-0.77%
2015-12-09	32.65	32.65	32.70	32.45	32.85	1,007,800	32,869,970	32.616	32.65	32.65	32.70	32.45	32.85	1,007,800	32.616	0.31%
2015-12-08	32.55	32.50	32.55	32.20	32.85	815,800	26,509,150	32.495	32.55	32.50	32.55	32.20	32.85	815,800	32.495	-1.81%
2015-12-07	33.15	33.05	33.25	32.80	33.35	318,503	10,567,775	33.180	33.15	33.05	33.25	32.80	33.35	318,503	33.180	-0.45%
2015-12-04	33.30	33.15	33.30	33.05	33.65	1,324,800	44,099,010	33.287	33.30	33.15	33.30	33.05	33.65	1,324,800	33.287	-1.77%
2015-12-03	33.90	33.75	33.90	33.20	33.90	1,233,455	41,218,318	33.417	33.90	33.75	33.90	33.20	33.90	1,233,455	33.417	1.80%
2015-12-02	33.30	33.20	33.30	32.25	33.30	807,400	26,393,520	32.690	33.30	33.20	33.30	32.25	33.30	807,400	32.690	3.58%
2015-12-01	32.15	32.15	32.35	31.85	32.55	339,300	10,890,360	32.097	32.15	32.15	32.35	31.85	32.55	339,300	32.097	0.94%
2015-11-30	31.85	31.85	32.00	31.30	32.35	671,200	21,348,220	31.806	31.85	31.85	32.00	31.30	32.35	671,200	31.806	0.00%
2015-11-27	31.85	31.85	32.15	31.80	33.80	496,200	16,142,720	32.533	31.85	31.85	32.15	31.80	33.80	496,200	32.533	-6.32%
2015-11-26	34.00	34.00	34.20	33.95	34.45	96,200	3,288,570	34.185	34.00	34.00	34.20	33.95	34.45	96,200	34.185	0.29%
2015-11-25	33.90	33.90	34.15	33.85	34.15	243,200	8,264,930	33.984	33.90	33.90	34.15	33.85	34.15	243,200	33.984	-0.15%
2015-11-24	33.95	33.80	33.95	33.45	33.95	355,400	11,972,830	33.688	33.95	33.80	33.95	33.45	33.95	355,400	33.688	0.15%
2015-11-23	33.90	33.90	34.10	33.80	34.25	602,400	20,468,860	33.979	33.90	33.90	34.10	33.80	34.25	602,400	33.979	-0.59%
2015-11-20	34.10	33.90	34.10	33.70	34.15	108,200	3,660,740	33.833	34.10	33.90	34.10	33.70	34.15	108,200	33.833	1.04%
2015-11-19	33.75	33.70	33.75	33.40	34.00	293,600	9,900,340	33.721	33.75	33.70	33.75	33.40	34.00	293,600	33.721	1.20%
2015-11-18	33.35	33.20	33.35	33.30	33.70	620,492	20,762,466	33.461	33.35	33.20	33.35	33.30	33.70	620,492	33.461	-0.74%
2015-11-17	33.60	33.50	33.70	33.25	34.35	883,100	29,881,095	33.837	33.60	33.50	33.70	33.25	34.35	883,100	33.837	0.15%
2015-11-16	33.55	33.45	33.60	32.50	33.80	1,647,600	54,936,360	33.343	33.55	33.45	33.60	32.50	33.80	1,647,600	33.343	0.45%
2015-11-13	33.40	33.35	33.65	33.30	33.80	1,666,800	55,885,080	33.528	33.40	33.35	33.65	33.30	33.80	1,666,800	33.528	-1.18%
2015-11-12	33.80	33.80	34.00	33.65	34.35	756,600	25,652,740	33.905	33.80	33.80	34.00	33.65	34.35	756,600	33.905	-0.73%
2015-11-11	34.05	34.05	34.20	33.70	34.30	2,666,133	90,677,170	34.011	34.05	34.05	34.20	33.70	34.30	2,666,133	34.011	-0.44%
2015-11-10	34.20	34.20	34.30	33.65	34.55	1,647,400	56,319,240	34.187	34.20	34.20	34.30	33.65	34.55	1,647,400	34.187	-0.15%
2015-11-09	34.25	34.25	34.45	33.65	34.80	3,874,400	133,154,540	34.368	34.25	34.25	34.45	33.65	34.80	3,874,400	34.368	0.59%
2015-11-06	34.05	34.00	34.25	33.25	34.20	1,184,072	40,044,612	33.819	34.05	34.00	34.25	33.25	34.20	1,184,072	33.819	1.95%
2015-11-05	33.40	33.40	33.60	32.30	34.00	1,890,629	63,295,009	33.478	33.40	33.40	33.60	32.30	34.00	1,890,629	33.478	1.06%
2015-11-04	33.05	32.70	33.20	31.65	33.10	659,630	21,251,901	32.218	33.05	32.70	33.20	31.65	33.10	659,630	32.218	5.59%
2015-11-03	31.30	31.25	31.30	31.15	31.90	1,094,600	34,479,650	31.500	31.30	31.25	31.30	31.15	31.90	1,094,600	31.500	-0.48%
2015-11-02	31.45	31.35	31.50	31.15	32.00	502,400	15,839,490	31.528	31.45	31.35	31.50	31.15	32.00	502,400	31.528	-1.41%
2015-10-30	31.90	31.95	32.10	31.60	32.15	511,000	16,306,160	31.910	31.90	31.95	32.10	31.60	32.15	511,000	31.910	-0.31%
2015-10-29	32.00	31.75	32.30	31.55	32.15	1,185,400	37,820,980	31.906	32.00	31.75	32.30	31.55	32.15	1,185,400	31.906	0.31%
2015-10-28	31.90	31.70	31.90	31.60	32.40	657,200	21,061,590	32.047	31.90	31.70	31.90	31.60	32.40	657,200	32.047	-1.85%
2015-10-27	32.50	32.40	32.55	31.55	32.60	1,572,000	50,601,060	32.189	32.50	32.40	32.55	31.55	32.60	1,572,000	32.189	0.15%
2015-10-26	32.45	32.35	32.45	32.15	33.00	519,400	16,869,420	32.479	32.45	32.35	32.45	32.15	33.00	519,400	32.479	0.62%
2015-10-23	32.25	32.25	32.45	31.85	32.50	2,503,600	80,480,650	32.146	32.25	32.25	32.45	31.85	32.50	2,503,600	32.146	0.31%
2015-10-22	32.15	32.00	32.15	31.20	32.25	4,001,200	127,253,680	31.804	32.15	32.00	32.15	31.20	32.25	4,001,200	31.804	-0.92%
2015-10-20	32.45	32.30	32.50	31.80	32.50	375,600	12,048,270	32.077	32.45	32.30	32.50	31.80	32.50	375,600	32.077	1.41%
2015-10-19	32.00	32.00	32.20	31.70	32.35	1,464,600	47,054,900	32.128	32.00	32.00	32.20	31.70	32.35	1,464,600	32.128	-1.54%
2015-10-16	32.50	32.25	32.50	31.90	32.60	1,517,866	48,898,345	32.215	32.50	32.25	32.50	31.90	32.60	1,517,866	32.215	0.93%
2015-10-15	32.20	32.05	32.35	31.15	32.40	2,431,600	77,234,990	31.763	32.20	32.05	32.35	31.15	32.40	2,431,600	31.763	3.87%
2015-10-14	31.00	30.90	31.00	30.90	31.65	2,642,000	82,719,540	31.309	31.00	30.90	31.00	30.90	31.65	2,642,000	31.309	-1.59%
2015-10-13	31.50	31.45	31.60	31.40	31.85	1,182,132	37,405,688	31.643	31.50	31.45	31.60	31.40	31.85	1,182,132	31.643	-1.25%
2015-10-12	31.90	31.65	31.90	30.60	31.90	1,012,100	31,777,680	31.398	31.90	31.65	31.90	30.60	31.90	1,012,100	31.398	5.11%
2015-10-09	30.35	30.30	30.40	30.00	30.70	499,680	15,160,936	30.341	30.35	30.30	30.40	30.00	30.70	499,680	30.341	-0.16%
2015-10-08	30.40	30.10	30.40	30.05	31.60	4,588,280	139,195,548	30.337	30.40	30.10	30.40	30.05	31.60	4,588,280	30.337	-3.80%
2015-10-07	31.60	31.45	31.65	30.20	31.75	2,587,800	80,546,920	31.126	31.60	31.45	31.65	30.20	31.75	2,587,800	31.126	4.81%
2015-10-06	30.15	30.10	30.25	30.05	30.25	2,635,712	79,478,947	30.155	30.15	30.10	30.25	30.05	30.25	2,635,712	30.155	1.34%
2015-10-05	29.75	29.70	29.85	29.55	29.90	694,833	20,655,179	29.727	29.75	29.70	29.85	29.55	29.90	694,833	29.727	2.23%
2015-10-02	29.10	29.05	29.10	28.80	29.25	2,839,200	82,439,060	29.036	29.10	29.05	29.10	28.80	29.25	2,839,200	29.036	1.39%
2015-09-30	28.70	28.50	28.70	28.60	29.15	276,800	7,990,860	28.869	28.70	28.50	28.70	28.60	29.15	276,800	28.869	0.17%
2015-09-29	28.65	28.50	28.70	28.35	28.75	146,200	4,183,610	28.616	28.65	28.50	28.70	28.35	28.75	146,200	28.616	-1.72%
2015-09-25	29.15	28.95	29.15	28.55	29.45	1,764,000	51,055,810	28.943	29.15	28.95	29.15	28.55	29.45	1,764,000	28.943	-0.17%
2015-09-24	29.20	29.10	29.20	29.00	29.55	416,800	12,182,770	29.229	29.20	29.10	29.20	29.00	29.55	416,800	29.229	0.34%
2015-09-23	29.10	29.10	29.55	29.05	29.65	317,800	9,330,800	29.361	29.10	29.10	29.55	29.05	29.65	317,800	29.361	-3.16%
2015-09-22	30.05	29.90	30.10	29.75	30.50	825,500	24,733,235	29.962	30.05	29.90	30.10	29.75	30.50	825,500	29.962	0.84%
2015-09-21	29.80	29.75	29.95	29.15	30.10	1,574,200	46,678,720	29.652	29.80	29.75	29.95	29.15	30.10	1,574,200	29.652	1.02%
2015-09-18	29.50	29.25	29.50	29.20	29.85	2,106,800	62,177,550	29.513	29.50	29.25	29.50	29.20	29.85	2,106,800	29.513	0.85%
2015-09-17	29.25	29.20	29.45	29.20	30.10	1,321,790	39,252,777	29.697	29.25	29.20	29.45	29.20	30.10	1,321,790	29.697	-2.50%
2015-09-16	30.00	29.90	30.00	28.30	30.50	5,328,650	154,001,475	28.901	30.00	29.90	30.00	28.30	30.50	5,328,650	28.901	5.26%
2015-09-15	28.50	28.40	28.50	28.30	29.45	2,952,600	85,284,440	28.885	28.50	28.40	28.50	28.30	29.45	2,952,600	28.885	-3.88%
2015-09-14	29.65	29.60	29.65	28.90	30.50	1,798,200	53,237,770	29.606	29.65	29.60	29.65	28.90	30.50	1,798,200	29.606	-1.50%
2015-09-11	30.10	30.10	30.25	29.85	31.00	1,079,859	32,903,886	30.471	30.10	30.10	30.25	29.85	31.00	1,079,859	30.471	-0.66%
2015-09-10	30.30	30.00	30.30	30.00	30.70	1,329,200	40,391,430	30.388	30.30	30.00	30.30	30.00	30.70	1,329,200	30.388	-2.26%
2015-09-09	31.00	30.95	31.10	30.25	31.15	782,200	23,999,260	30.682	31.00	30.95	31.10	30.25	31.15	782,200	30.682	1.81%
2015-09-08	30.45	30.20	30.30	28.60	30.90	1,837,484	53,835,122	29.298	30.45	30.20	30.30	28.60	30.90	1,837,484	29.298	3.40%
2015-09-07	29.45	29.30	29.45	28.80	30.20	2,192,233	64,970,920	29.637	29.45	29.30	29.45	28.80	30.20	2,192,233	29.637	-1.17%
2015-09-04	29.80	29.95	30.00	29.50	30.50	3,942,832	117,380,630	29.771	29.80	29.95	30.00	29.50	30.50	3,942,832	29.771	-1.81%
2015-09-02	30.35	30.35	30.50	29.35	30.60	2,327,000	69,943,160	30.057	30.35	30.35	30.50	29.35	30.60	2,327,000	30.057	0.00%
2015-09-01	30.35	30.20	30.35	28.80	30.35	3,690,600	109,730,850	29.733	30.35	30.20	30.35	28.80	30.35	3,690,600	29.733	-0.49%
2015-08-31	30.50	30.45	30.60	29.05	30.50	1,992,400	59,034,850	29.630	30.50	30.45	30.60	29.05	30.50	1,992,400	29.630	0.16%
2015-08-28	30.45	30.35	30.50	29.85	30.85	1,963,400	59,337,670	30.222	30.45	30.35	30.50	29.85	30.85	1,963,400	30.222	2.01%
2015-08-27	29.85	29.50	30.55	27.35	30.80	8,587,600	244,951,850	28.524	29.85	29.50	30.55	27.35	30.80	8,587,600	28.524	10.15%
2015-08-26	27.10	27.00	27.10	26.75	29.00	3,652,600	101,034,020	27.661	27.10	27.00	27.10	26.75	29.00	3,652,600	27.661	-0.55%
2015-08-25	27.25	27.00	27.50	26.40	29.45	2,291,200	63,564,960	27.743	27.25	27.00	27.50	26.40	29.45	2,291,200	27.743	-6.03%
2015-08-24	29.00	28.80	29.00	28.25	31.80	6,259,800	183,004,760	29.235	29.00	28.80	29.00	28.25	31.80	6,259,800	29.235	-10.49%
2015-08-21	32.40	32.35	32.40	31.90	33.65	3,775,600	123,024,300	32.584	32.40	32.35	32.40	31.90	33.65	3,775,600	32.584	-4.57%
2015-08-20	33.95	33.85	34.00	33.55	34.80	2,579,700	88,209,246	34.194	33.95	33.85	34.00	33.55	34.80	2,579,700	34.194	-3.00%
2015-08-19	35.00	34.95	35.00	33.25	35.35	1,399,000	48,187,740	34.444	35.00	34.95	35.00	33.25	35.35	1,399,000	34.444	1.89%
2015-08-18	34.35	34.35	34.50	34.10	37.05	774,503	27,417,094	35.400	34.35	34.35	34.50	34.10	37.05	774,503	35.400	-6.53%
2015-08-17	36.75	36.75	36.90	36.00	36.90	1,262,400	46,164,050	36.568	36.75	36.75	36.90	36.00	36.90	1,262,400	36.568	-0.27%
2015-08-14	36.85	36.75	36.95	36.55	37.10	313,800	11,573,750	36.883	36.85	36.75	36.95	36.55	37.10	313,800	36.883	0.82%
2015-08-13	36.55	36.45	36.60	36.00	36.65	185,413	6,727,003	36.281	36.55	36.45	36.60	36.00	36.65	185,413	36.281	1.39%
2015-08-12	36.05	36.00	36.15	35.75	36.75	544,437	19,649,894	36.092	36.05	36.00	36.15	35.75	36.75	544,437	36.092	-2.83%
2015-08-11	37.10	37.10	37.25	36.85	38.25	1,477,366	55,218,829	37.377	37.10	37.10	37.25	36.85	38.25	1,477,366	37.377	-2.50%
2015-08-10	38.05	38.00	38.05	36.90	38.30	1,209,050	45,762,477	37.850	38.05	38.00	38.05	36.90	38.30	1,209,050	37.850	2.98%
2015-08-07	36.95	36.80	36.95	36.30	38.00	298,466	10,954,458	36.703	36.95	36.80	36.95	36.30	38.00	298,466	36.703	2.21%
2015-08-06	36.15	35.80	36.15	35.70	36.45	1,164,600	41,835,930	35.923	36.15	35.80	36.15	35.70	36.45	1,164,600	35.923	-0.41%
2015-08-05	36.30	36.20	36.35	36.00	37.25	587,753	21,540,014	36.648	36.30	36.20	36.35	36.00	37.25	587,753	36.648	-1.63%
2015-08-04	36.90	36.90	37.00	35.75	37.00	599,000	21,775,830	36.354	36.90	36.90	37.00	35.75	37.00	599,000	36.354	3.22%
2015-08-03	35.75	35.75	35.90	34.65	35.80	937,200	33,128,360	35.348	35.75	35.75	35.90	34.65	35.80	937,200	35.348	0.28%
2015-07-31	35.65	35.65	35.70	35.20	36.20	1,192,800	42,435,070	35.576	35.65	35.65	35.70	35.20	36.20	1,192,800	35.576	0.56%
2015-07-30	35.45	35.45	35.55	34.85	36.75	2,511,800	90,574,720	36.060	35.45	35.45	35.55	34.85	36.75	2,511,800	36.060	-0.56%
2015-07-29	35.65	35.60	35.80	33.35	35.85	741,800	25,822,800	34.811	35.65	35.60	35.80	33.35	35.85	741,800	34.811	4.39%
2015-07-28	34.15	34.15	34.50	33.50	36.50	509,400	17,594,320	34.539	34.15	34.15	34.50	33.50	36.50	509,400	34.539	-1.73%
2015-07-27	34.75	35.05	35.10	34.40	37.45	1,581,400	56,295,140	35.598	34.75	35.05	35.10	34.40	37.45	1,581,400	35.598	-9.15%
2015-07-24	38.25	38.10	38.35	37.60	39.00	1,730,229	66,415,714	38.386	38.25	38.10	38.35	37.60	39.00	1,730,229	38.386	0.00%
2015-07-23	38.25	38.30	38.50	37.20	38.55	2,036,200	77,663,880	38.142	38.25	38.30	38.50	37.20	38.55	2,036,200	38.142	3.94%
2015-07-22	36.80	36.85	37.10	36.60	37.60	517,400	19,178,290	37.067	36.80	36.85	37.10	36.60	37.60	517,400	37.067	-2.00%
2015-07-21	37.55	37.40	37.85	37.25	38.00	308,100	11,603,450	37.661	37.55	37.40	37.85	37.25	38.00	308,100	37.661	-0.66%
2015-07-20	37.80	37.65	37.80	37.35	38.70	425,000	16,156,140	38.014	37.80	37.65	37.80	37.35	38.70	425,000	38.014	-2.33%
2015-07-17	38.70	38.90	38.95	37.35	39.00	579,400	22,223,850	38.357	38.70	38.90	38.95	37.35	39.00	579,400	38.357	1.57%
2015-07-16	38.10	37.50	38.10	36.20	38.15	263,400	9,755,820	37.038	38.10	37.50	38.10	36.20	38.15	263,400	37.038	4.53%
2015-07-15	36.45	36.00	36.55	35.15	38.20	1,043,600	37,672,970	36.099	36.45	36.00	36.55	35.15	38.20	1,043,600	36.099	-3.57%
2015-07-14	37.80	37.55	38.05	36.55	39.00	1,131,600	42,802,280	37.825	37.80	37.55	38.05	36.55	39.00	1,131,600	37.825	-3.82%
2015-07-13	39.30	39.05	39.35	37.20	39.35	2,488,342	95,768,514	38.487	39.30	39.05	39.35	37.20	39.35	2,488,342	38.487	1.95%
2015-07-10	38.55	38.50	38.60	37.00	38.60	364,800	13,859,770	37.993	38.55	38.50	38.60	37.00	38.60	364,800	37.993	7.08%
2015-07-09	36.00	35.50	36.00	29.95	36.25	1,251,800	41,160,150	32.881	36.00	35.50	36.00	29.95	36.25	1,251,800	32.881	20.20%
2015-07-08	29.95	29.60	29.95	29.95	36.90	1,424,180	47,478,753	33.338	29.95	29.60	29.95	29.95	36.90	1,424,180	33.338	-19.16%
2015-07-07	37.05	37.00	37.35	37.00	39.80	2,680,024	102,158,347	38.118	37.05	37.00	37.35	37.00	39.80	2,680,024	38.118	-5.48%
2015-07-06	39.20	38.35	39.20	38.20	41.00	4,608,827	182,457,322	39.589	39.20	38.35	39.20	38.20	41.00	4,608,827	39.589	2.75%
2015-07-03	38.15	38.10	38.50	37.70	40.25	5,777,041	226,096,628	39.137	38.15	38.10	38.50	37.70	40.25	5,777,041	39.137	-4.27%
2015-07-02	39.85	39.85	40.15	38.75	41.20	3,952,500	158,309,760	40.053	39.85	39.85	40.15	38.75	41.20	3,952,500	40.053	-3.16%
2015-06-30	41.15	41.20	41.30	38.55	41.55	1,487,400	59,931,010	40.292	41.15	41.20	41.30	38.55	41.55	1,487,400	40.292	7.16%
2015-06-29	38.40	38.40	38.80	37.00	42.55	2,569,191	103,294,716	40.205	38.40	38.40	38.80	37.00	42.55	2,569,191	40.205	-6.57%
2015-06-26	41.10	41.05	41.40	40.35	43.60	4,130,969	173,334,266	41.960	41.10	41.05	41.40	40.35	43.60	4,130,969	41.960	-5.84%
2015-06-25	43.65	43.60	43.80	43.15	46.10	375,800	16,614,790	44.212	43.65	43.60	43.80	43.15	46.10	375,800	44.212	-3.85%
2015-06-24	45.40	45.30	45.50	44.15	45.80	1,001,700	44,916,945	44.841	45.40	45.30	45.50	44.15	45.80	1,001,700	44.841	2.71%
2015-06-23	44.20	44.10	44.20	42.70	44.70	1,276,300	55,999,800	43.877	44.20	44.10	44.20	42.70	44.70	1,276,300	43.877	1.73%
2015-06-22	43.45	43.45	43.60	43.00	43.60	749,800	32,473,045	43.309	43.45	43.45	43.60	43.00	43.60	749,800	43.309	1.28%
2015-06-19	42.90	42.90	43.15	42.50	45.10	762,321	33,474,493	43.911	42.90	42.90	43.15	42.50	45.10	762,321	43.911	-4.88%
2015-06-18	45.10	45.10	45.15	44.80	47.10	3,045,250	139,407,882	45.779	45.10	45.10	45.15	44.80	47.10	3,045,250	45.779	-4.45%
2015-06-17	47.20	47.20	47.35	45.40	47.35	3,236,707	151,164,356	46.703	47.20	47.20	47.35	45.40	47.35	3,236,707	46.703	2.50%
2015-06-16	46.05	45.70	46.05	45.60	47.25	2,323,000	107,390,225	46.229	46.05	45.70	46.05	45.60	47.25	2,323,000	46.229	-3.56%
2015-06-15	47.75	47.70	47.75	47.20	49.00	2,681,442	128,537,174	47.936	47.75	47.70	47.75	47.20	49.00	2,681,442	47.936	-2.65%
2015-06-12	49.05	49.05	49.10	47.10	49.10	4,928,050	239,710,030	48.642	49.05	49.05	49.10	47.10	49.10	4,928,050	48.642	2.51%
2015-06-11	47.85	47.50	47.85	47.10	48.55	3,938,316	187,782,917	47.681	47.85	47.50	47.85	47.10	48.55	3,938,316	47.681	0.31%
2015-06-10	47.70	48.00	48.10	47.40	49.15	2,999,927	144,614,607	48.206	47.70	48.00	48.10	47.40	49.15	2,999,927	48.206	-1.95%
2015-06-09	48.65	48.55	48.65	47.85	49.00	3,487,700	169,213,870	48.517	48.65	48.55	48.65	47.85	49.00	3,487,700	48.517	0.41%
2015-06-08	48.45	48.05	48.45	46.30	49.05	1,646,476	79,620,103	48.358	48.45	48.05	48.45	46.30	49.05	1,646,476	48.358	2.22%
2015-06-05	47.40	47.20	47.40	46.30	48.60	2,794,670	133,378,270	47.726	47.40	47.20	47.40	46.30	48.60	2,794,670	47.726	-0.42%
2015-06-04	47.60	47.65	47.90	45.70	48.75	2,467,420	117,533,318	47.634	47.60	47.65	47.90	45.70	48.75	2,467,420	47.634	0.11%
2015-06-03	47.55	47.60	47.75	47.05	48.30	732,229	34,954,404	47.737	47.55	47.60	47.75	47.05	48.30	732,229	47.737	-1.55%
2015-06-02	48.30	48.30	48.45	47.00	48.45	811,500	38,949,785	47.997	48.30	48.30	48.45	47.00	48.45	811,500	47.997	1.26%
2015-06-01	47.70	47.70	47.75	45.75	47.95	638,400	30,190,645	47.291	47.70	47.70	47.75	45.75	47.95	638,400	47.291	4.26%
2015-05-29	45.75	45.35	47.00	44.00	47.00	1,271,783	57,630,842	45.315	45.75	45.35	47.00	44.00	47.00	1,271,783	45.315	1.44%
2015-05-28	45.10	45.10	45.45	44.05	48.15	2,428,800	111,248,520	45.804	45.10	45.10	45.45	44.05	48.15	2,428,800	45.804	-5.94%
2015-05-27	47.95	47.75	48.05	47.00	48.95	2,181,500	104,576,530	47.938	47.95	47.75	48.05	47.00	48.95	2,181,500	47.938	-0.72%
2015-05-26	48.30	48.20	48.30	46.55	48.50	2,013,258	96,381,484	47.873	48.30	48.20	48.30	46.55	48.50	2,013,258	47.873	4.55%
2015-05-22	46.20	46.20	46.30	44.55	46.25	679,100	31,149,730	45.869	46.20	46.20	46.30	44.55	46.25	679,100	45.869	2.10%
2015-05-21	45.25	45.25	45.35	44.20	45.40	1,357,602	60,800,110	44.785	45.25	45.25	45.35	44.20	45.40	1,357,602	44.785	1.80%
2015-05-20	44.45	44.25	44.45	43.95	45.05	492,655	21,903,444	44.460	44.45	44.25	44.45	43.95	45.05	492,655	44.460	0.34%
2015-05-19	44.30	44.25	44.45	42.50	44.45	1,797,235	78,950,046	43.929	44.30	44.25	44.45	42.50	44.45	1,797,235	43.929	4.85%
2015-05-18	42.25	42.25	42.45	41.90	42.80	2,003,200	85,070,200	42.467	42.25	42.25	42.45	41.90	42.80	2,003,200	42.467	-0.71%
2015-05-15	42.55	42.55	42.70	42.20	43.25	1,169,600	49,917,070	42.679	42.55	42.55	42.70	42.20	43.25	1,169,600	42.679	-1.85%
2015-05-14	43.35	43.30	43.35	42.90	43.55	1,343,413	58,120,040	43.263	43.35	43.30	43.35	42.90	43.55	1,343,413	43.263	-0.23%
2015-05-13	43.45	43.45	43.55	43.20	44.00	1,219,891	53,111,837	43.538	43.45	43.45	43.55	43.20	44.00	1,219,891	43.538	-0.46%
2015-05-12	43.65	43.60	43.65	43.05	43.75	1,057,635	46,002,280	43.495	43.65	43.60	43.65	43.05	43.75	1,057,635	43.495	1.28%
2015-05-11	43.10	43.05	43.30	41.90	43.30	2,342,800	100,359,780	42.838	43.10	43.05	43.30	41.90	43.30	2,342,800	42.838	2.38%
2015-05-08	42.10	42.10	42.30	41.05	42.35	2,360,434	98,602,796	41.773	42.10	42.10	42.30	41.05	42.35	2,360,434	41.773	1.45%
2015-05-07	41.50	41.20	41.50	41.00	41.90	2,640,091	109,685,447	41.546	41.50	41.20	41.50	41.00	41.90	2,640,091	41.546	-0.95%
2015-05-06	41.90	41.90	42.05	41.80	43.45	3,266,966	138,973,155	42.539	41.90	41.90	42.05	41.80	43.45	3,266,966	42.539	-1.06%
2015-05-05	42.35	42.30	42.35	42.05	44.05	1,771,234	75,852,335	42.825	42.35	42.30	42.35	42.05	44.05	1,771,234	42.825	-3.75%
2015-05-04	44.00	43.90	44.05	43.20	44.30	4,920,086	216,820,135	44.068	44.00	43.90	44.05	43.20	44.30	4,920,086	44.068	1.27%
2015-04-30	43.45	43.45	43.50	43.10	43.85	10,918,438	474,363,126	43.446	43.45	43.45	43.50	43.10	43.85	10,918,438	43.446	0.35%
2015-04-29	43.30	43.10	43.35	42.65	43.65	9,539,414	410,391,106	43.021	43.30	43.10	43.35	42.65	43.65	9,539,414	43.021	-0.80%
2015-04-28	43.65	43.65	43.75	42.95	44.55	4,081,000	178,006,545	43.618	43.65	43.65	43.75	42.95	44.55	4,081,000	43.618	-2.24%
2015-04-27	44.65	44.55	44.70	42.00	44.80	7,343,670	323,088,480	43.996	44.65	44.55	44.70	42.00	44.80	7,343,670	43.996	6.18%
2015-04-24	42.05	42.05	42.30	41.50	42.50	3,420,857	143,799,412	42.036	42.05	42.05	42.30	41.50	42.50	3,420,857	42.036	-0.47%
2015-04-23	42.25	42.20	42.30	42.00	43.05	4,457,596	189,684,968	42.553	42.25	42.20	42.30	42.00	43.05	4,457,596	42.553	-1.40%
2015-04-22	42.85	42.65	42.85	40.95	42.95	4,539,821	192,793,033	42.467	42.85	42.65	42.85	40.95	42.95	4,539,821	42.467	2.63%
2015-04-21	41.75	41.65	41.80	40.20	41.90	3,597,400	148,280,410	41.219	41.75	41.65	41.80	40.20	41.90	3,597,400	41.219	4.38%
2015-04-20	40.00	40.20	40.25	38.95	41.80	4,635,147	189,229,819	40.825	40.00	40.20	40.25	38.95	41.80	4,635,147	40.825	-3.38%
2015-04-17	41.40	41.50	41.60	41.15	43.00	4,575,659	191,886,343	41.936	41.40	41.50	41.60	41.15	43.00	4,575,659	41.936	-1.19%
2015-04-16	41.90	41.85	41.90	39.50	42.10	3,570,451	147,794,226	41.394	41.90	41.85	41.90	39.50	42.10	3,570,451	41.394	5.01%
2015-04-15	39.90	39.75	39.95	38.35	40.85	3,852,210	154,794,388	40.183	39.90	39.75	39.95	38.35	40.85	3,852,210	40.183	1.27%
2015-04-14	39.40	39.35	39.40	38.75	39.85	2,350,670	92,612,765	39.398	39.40	39.35	39.40	38.75	39.85	2,350,670	39.398	-0.63%
2015-04-13	39.65	39.60	39.65	38.50	39.80	4,081,162	160,141,158	39.239	39.65	39.60	39.65	38.50	39.80	4,081,162	39.239	2.45%
2015-04-10	38.70	38.75	38.80	37.75	38.90	2,275,837	87,771,117	38.567	38.70	38.75	38.80	37.75	38.90	2,275,837	38.567	1.98%
2015-04-09	37.95	37.95	38.05	37.60	39.25	3,167,680	121,087,048	38.226	37.95	37.95	38.05	37.60	39.25	3,167,680	38.226	-2.82%
2015-04-08	39.05	39.05	39.20	38.80	39.85	3,779,946	148,216,816	39.211	39.05	39.05	39.20	38.80	39.85	3,779,946	39.211	1.43%
2015-04-02	38.50	38.35	38.50	37.95	38.70	2,024,053	77,420,769	38.250	38.50	38.35	38.50	37.95	38.70	2,024,053	38.250	-0.52%
2015-04-01	38.70	38.55	38.90	37.55	38.90	2,488,158	95,492,120	38.379	38.70	38.55	38.90	37.55	38.90	2,488,158	38.379	3.34%
2015-03-31	37.45	37.25	37.45	36.55	38.85	2,614,000	99,226,530	37.960	37.45	37.25	37.45	36.55	38.85	2,614,000	37.960	-1.96%
2015-03-30	38.20	38.10	38.25	37.00	38.30	2,342,200	88,829,890	37.926	38.20	38.10	38.25	37.00	38.30	2,342,200	37.926	3.24%
2015-03-27	37.00	37.05	37.10	36.15	37.20	2,443,400	90,202,470	36.917	37.00	37.05	37.10	36.15	37.20	2,443,400	36.917	0.82%
2015-03-26	36.70	36.75	36.80	36.00	37.20	2,430,800	89,396,750	36.777	36.70	36.75	36.80	36.00	37.20	2,430,800	36.777	-0.27%
2015-03-25	36.80	36.80	36.90	36.35	37.00	5,549,600	203,629,630	36.693	36.80	36.80	36.90	36.35	37.00	5,549,600	36.693	0.41%
2015-03-24	36.65	36.65	36.75	36.35	37.20	5,394,200	198,904,400	36.874	36.65	36.65	36.75	36.35	37.20	5,394,200	36.874	-0.54%
2015-03-23	36.85	36.80	36.95	35.40	37.15	9,389,723	342,719,971	36.499	36.85	36.80	36.95	35.40	37.15	9,389,723	36.499	4.39%
2015-03-20	35.30	35.30	35.35	35.00	35.55	678,200	23,961,800	35.331	35.30	35.30	35.35	35.00	35.55	678,200	35.331	0.71%
2015-03-19	35.05	35.00	35.10	34.70	35.55	1,606,000	56,408,160	35.123	35.05	35.00	35.10	34.70	35.55	1,606,000	35.123	-0.99%
2015-03-18	35.40	35.20	35.45	34.80	35.50	4,652,000	163,763,320	35.203	35.40	35.20	35.45	34.80	35.50	4,652,000	35.203	0.57%
2015-03-17	35.20	35.25	35.30	34.70	35.50	3,593,000	125,745,330	34.997	35.20	35.25	35.30	34.70	35.50	3,593,000	34.997	1.15%
2015-03-16	34.80	34.80	35.10	33.70	35.15	4,181,200	144,509,070	34.562	34.80	34.80	35.10	33.70	35.15	4,181,200	34.562	2.81%
2015-03-13	33.85	33.65	33.85	33.25	33.95	1,778,200	59,790,675	33.624	33.85	33.65	33.85	33.25	33.95	1,778,200	33.624	0.89%
2015-03-12	33.55	33.35	33.70	32.80	33.80	1,941,533	64,651,655	33.299	33.55	33.35	33.70	32.80	33.80	1,941,533	33.299	2.60%
2015-03-11	32.70	32.70	33.30	32.60	33.60	3,711,325	122,766,033	33.079	32.70	32.70	33.30	32.60	33.60	3,711,325	33.079	0.00%
2015-03-10	32.70	32.70	32.80	32.40	33.40	2,157,000	71,036,270	32.933	32.70	32.70	32.80	32.40	33.40	2,157,000	32.933	-1.80%
2015-03-09	33.30	33.30	33.50	32.05	33.60	1,991,488	65,791,194	33.036	33.30	33.30	33.50	32.05	33.60	1,991,488	33.036	2.94%
2015-03-06	32.35	32.35	32.60	32.35	33.00	1,150,644	37,818,577	32.867	32.35	32.35	32.60	32.35	33.00	1,150,644	32.867	-1.52%
2015-03-05	32.85	32.70	32.85	32.35	32.85	278,830	9,131,089	32.748	32.85	32.70	32.85	32.35	32.85	278,830	32.748	0.31%
2015-03-04	32.75	32.75	32.95	32.70	33.55	882,829	29,223,508	33.102	32.75	32.75	32.95	32.70	33.55	882,829	33.102	-0.15%
2015-03-03	32.80	32.80	32.95	32.65	33.75	713,600	23,701,100	33.213	32.80	32.80	32.95	32.65	33.75	713,600	33.213	-2.96%
2015-03-02	33.80	33.55	33.85	33.25	34.05	1,264,216	42,710,752	33.784	33.80	33.55	33.85	33.25	34.05	1,264,216	33.784	1.50%
2015-02-27	33.30	33.30	33.55	33.25	33.80	92,000	3,083,310	33.514	33.30	33.30	33.55	33.25	33.80	92,000	33.514	-0.89%
2015-02-26	33.60	33.45	33.75	32.55	33.80	588,000	19,654,540	33.426	33.60	33.45	33.75	32.55	33.80	588,000	33.426	3.23%
2015-02-25	32.55	32.60	32.70	32.45	33.15	808,000	26,575,720	32.891	32.55	32.60	32.70	32.45	33.15	808,000	32.891	-2.11%
2015-02-24	33.25	33.10	33.55	32.85	33.55	93,300	3,088,615	33.104	33.25	33.10	33.55	32.85	33.55	93,300	33.104	0.15%
2015-02-23	33.20	33.05	33.20	33.05	33.30	3,400	112,890	33.203	33.20	33.05	33.20	33.05	33.30	3,400	33.203	-0.60%
2015-02-18	33.40	33.20	33.40	33.40	33.40	3,800	126,920	33.400	33.40	33.20	33.40	33.40	33.40	3,800	33.400	0.00%
2015-02-17	33.40	33.25	33.45	33.20	33.55	255,200	8,527,070	33.413	33.40	33.25	33.45	33.20	33.55	255,200	33.413	0.91%
2015-02-16	33.10	32.90	33.10	32.65	33.50	144,000	4,733,860	32.874	33.10	32.90	33.10	32.65	33.50	144,000	32.874	1.69%
2015-02-13	32.55	32.55	32.80	32.50	33.35	2,772,800	91,179,840	32.884	32.55	32.55	32.80	32.50	33.35	2,772,800	32.884	0.00%
2015-02-12	32.55	32.55	32.65	31.95	32.70	1,302,200	42,175,510	32.388	32.55	32.55	32.65	31.95	32.70	1,302,200	32.388	0.77%
2015-02-11	32.30	32.30	32.35	32.05	32.55	354,028	11,418,645	32.254	32.30	32.30	32.35	32.05	32.55	354,028	32.254	-0.15%
2015-02-10	32.35	32.15	32.30	32.00	32.45	485,126	15,649,044	32.258	32.35	32.15	32.30	32.00	32.45	485,126	32.258	1.57%
2015-02-09	31.85	31.80	31.85	31.50	32.25	965,500	30,798,770	31.899	31.85	31.80	31.85	31.50	32.25	965,500	31.899	0.79%
2015-02-06	31.60	31.55	31.85	31.55	32.30	659,945	21,140,371	32.034	31.60	31.55	31.85	31.55	32.30	659,945	32.034	-0.16%
2015-02-05	31.65	31.70	32.00	31.65	33.50	714,330	23,480,336	32.870	31.65	31.70	32.00	31.65	33.50	714,330	32.870	-2.16%
2015-02-04	32.35	32.35	32.50	32.00	33.15	1,437,700	46,955,540	32.660	32.35	32.35	32.50	32.00	33.15	1,437,700	32.660	-1.97%
2015-02-03	33.00	32.85	33.00	31.50	33.00	1,057,000	34,210,320	32.365	33.00	32.85	33.00	31.50	33.00	1,057,000	32.365	3.45%
2015-02-02	31.90	31.90	32.25	31.50	32.55	4,189,100	133,566,795	31.884	31.90	31.90	32.25	31.50	32.55	4,189,100	31.884	-0.62%
2015-01-30	32.10	31.95	32.10	31.80	33.45	1,386,700	44,729,665	32.256	32.10	31.95	32.10	31.80	33.45	1,386,700	32.256	-1.53%
2015-01-29	32.60	32.60	32.80	32.40	33.05	360,400	11,794,140	32.725	32.60	32.60	32.80	32.40	33.05	360,400	32.725	-1.66%
2015-01-28	33.15	33.15	33.20	33.15	34.30	4,385,200	147,328,900	33.597	33.15	33.15	33.20	33.15	34.30	4,385,200	33.597	-2.64%
2015-01-27	34.05	34.00	34.10	32.80	35.80	2,395,758	80,680,576	33.676	34.05	34.00	34.10	32.80	35.80	2,395,758	33.676	-0.15%
2015-01-26	34.10	33.90	34.20	33.20	34.20	2,170,400	73,325,910	33.785	34.10	33.90	34.20	33.20	34.20	2,170,400	33.785	0.44%
2015-01-23	33.95	33.95	34.10	33.45	34.05	2,881,200	97,451,190	33.823	33.95	33.95	34.10	33.45	34.05	2,881,200	33.823	2.26%
2015-01-22	33.20	33.20	33.25	32.90	33.45	973,300	32,331,310	33.218	33.20	33.20	33.25	32.90	33.45	973,300	33.218	0.00%
2015-01-21	33.20	33.05	33.20	32.00	33.50	1,715,600	56,437,615	32.897	33.20	33.05	33.20	32.00	33.50	1,715,600	32.897	4.24%
2015-01-20	31.85	31.90	31.95	31.00	32.30	742,200	23,644,400	31.857	31.85	31.90	31.95	31.00	32.30	742,200	31.857	2.08%
2015-01-19	31.20	31.25	31.40	30.00	33.45	2,239,700	70,020,805	31.263	31.20	31.25	31.40	30.00	33.45	2,239,700	31.263	-9.04%
2015-01-16	34.30	34.30	34.35	33.95	34.85	1,980,300	68,105,880	34.392	34.30	34.30	34.35	33.95	34.85	1,980,300	34.392	-0.44%
2015-01-15	34.45	34.45	34.55	32.85	34.65	2,044,935	69,444,712	33.959	34.45	34.45	34.55	32.85	34.65	2,044,935	33.959	4.08%
2015-01-14	33.10	33.05	33.10	32.75	33.80	2,378,200	79,526,650	33.440	33.10	33.05	33.10	32.75	33.80	2,378,200	33.440	-0.60%
2015-01-13	33.30	33.30	33.35	33.15	34.00	2,342,126	78,411,175	33.479	33.30	33.30	33.35	33.15	34.00	2,342,126	33.479	-2.20%
2015-01-12	34.05	33.90	34.10	32.60	34.15	4,210,000	140,811,980	33.447	34.05	33.90	34.10	32.60	34.15	4,210,000	33.447	1.64%
2015-01-09	33.50	33.65	33.70	32.90	35.50	2,430,200	83,458,820	34.342	33.50	33.65	33.70	32.90	35.50	2,430,200	34.342	-0.30%
2015-01-08	33.60	33.50	33.60	33.00	34.75	2,166,842	73,309,320	33.832	33.60	33.50	33.60	33.00	34.75	2,166,842	33.832	-2.61%
2015-01-07	34.50	34.35	34.50	33.75	34.70	2,226,889	75,831,431	34.053	34.50	34.35	34.50	33.75	34.70	2,226,889	34.053	2.07%
2015-01-06	33.80	33.85	34.00	33.40	35.50	3,970,148	137,941,301	34.745	33.80	33.85	34.00	33.40	35.50	3,970,148	34.745	1.35%
2015-01-05	33.35	33.30	33.50	32.95	35.45	5,584,400	192,074,780	34.395	33.35	33.30	33.50	32.95	35.45	5,584,400	34.395	1.06%
2015-01-02	33.00	32.95	33.05	32.50	33.15	591,800	19,384,430	32.755	33.00	32.95	33.05	32.50	33.15	591,800	32.755	2.48%
2014-12-31	32.20	32.20	32.35	31.90	32.35	353,600	11,359,530	32.125	32.20	32.20	32.35	31.90	32.35	353,600	32.125	0.63%
2014-12-30	32.00	31.90	32.00	31.65	32.60	2,785,900	89,728,085	32.208	32.00	31.90	32.00	31.65	32.60	2,785,900	32.208	-0.78%
2014-12-29	32.25	32.25	32.30	31.50	33.10	2,365,300	76,730,775	32.440	32.25	32.25	32.30	31.50	33.10	2,365,300	32.440	4.71%
2014-12-24	30.80	30.55	30.80	30.50	31.30	576,400	17,783,720	30.853	30.80	30.55	30.80	30.50	31.30	576,400	30.853	-1.44%
2014-12-23	31.25	31.25	31.30	31.20	32.35	2,380,200	75,672,340	31.792	31.25	31.25	31.30	31.20	32.35	2,380,200	31.792	-3.10%
2014-12-22	32.25	32.25	32.45	32.00	33.25	3,894,400	126,777,380	32.554	32.25	32.25	32.45	32.00	33.25	3,894,400	32.554	0.47%
2014-12-19	32.10	32.00	32.05	31.85	32.90	4,847,700	156,379,596	32.259	32.10	32.00	32.05	31.85	32.90	4,847,700	32.259	-1.98%
2014-12-18	32.75	32.75	32.85	32.40	33.25	3,195,000	104,808,760	32.804	32.75	32.75	32.85	32.40	33.25	3,195,000	32.804	-0.91%
2014-12-17	33.05	33.05	33.30	32.25	33.50	8,076,917	264,187,314	32.709	33.05	33.05	33.30	32.25	33.50	8,076,917	32.709	2.64%
2014-12-16	32.20	32.25	32.30	30.80	32.25	1,497,200	47,244,190	31.555	32.20	32.25	32.30	30.80	32.25	1,497,200	31.555	3.87%
2014-12-15	31.00	31.00	31.20	30.20	31.35	1,182,860	36,395,697	30.769	31.00	31.00	31.20	30.20	31.35	1,182,860	30.769	-0.16%
2014-12-12	31.05	31.00	31.05	30.40	31.40	2,488,600	76,653,780	30.802	31.05	31.00	31.05	30.40	31.40	2,488,600	30.802	-0.64%
2014-12-11	31.25	31.25	31.30	30.80	31.70	8,385,913	262,110,349	31.256	31.25	31.25	31.30	30.80	31.70	8,385,913	31.256	-0.48%
2014-12-10	31.40	31.40	31.50	29.00	32.20	9,175,800	281,276,590	30.654	31.40	31.40	31.50	29.00	32.20	9,175,800	30.654	7.53%
2014-12-09	29.20	29.20	29.25	28.50	32.60	15,506,400	472,485,770	30.470	29.20	29.20	29.25	28.50	32.60	15,506,400	30.470	-9.03%
2014-12-08	32.10	32.10	32.20	30.60	32.50	6,050,400	192,633,540	31.838	32.10	32.10	32.20	30.60	32.50	6,050,400	31.838	5.59%
2014-12-05	30.40	30.40	30.50	30.05	32.30	2,675,994	83,787,402	31.311	30.40	30.40	30.50	30.05	32.30	2,675,994	31.311	-2.88%
2014-12-04	31.30	31.20	31.50	30.45	32.05	4,286,089	133,967,490	31.256	31.30	31.20	31.50	30.45	32.05	4,286,089	31.256	3.30%
2014-12-03	30.30	30.30	30.50	29.75	30.85	5,248,307	159,018,210	30.299	30.30	30.30	30.50	29.75	30.85	5,248,307	30.299	1.68%
2014-12-02	29.80	29.80	29.95	28.50	30.10	5,560,800	163,288,250	29.364	29.80	29.80	29.95	28.50	30.10	5,560,800	29.364	6.05%
2014-12-01	28.10	28.15	28.20	27.95	29.10	8,147,800	233,839,220	28.700	28.10	28.15	28.20	27.95	29.10	8,147,800	28.700	-1.58%
2014-11-28	28.55	28.60	28.70	28.10	28.95	5,737,200	164,071,730	28.598	28.55	28.60	28.70	28.10	28.95	5,737,200	28.598	1.42%
2014-11-27	28.15	28.15	28.30	28.10	28.55	5,283,800	149,546,950	28.303	28.15	28.15	28.30	28.10	28.55	5,283,800	28.303	-0.18%
2014-11-26	28.20	28.20	28.30	26.50	28.40	4,273,000	119,799,140	28.036	28.20	28.20	28.30	26.50	28.40	4,273,000	28.036	1.99%
2014-11-25	27.65	27.65	27.70	27.40	27.75	2,045,800	56,407,070	27.572	27.65	27.65	27.70	27.40	27.75	2,045,800	27.572	0.73%
2014-11-24	27.45	27.50	27.55	27.20	27.85	1,484,600	40,895,620	27.547	27.45	27.50	27.55	27.20	27.85	1,484,600	27.547	2.04%
2014-11-21	26.90	26.85	27.00	26.35	26.90	222,800	5,964,480	26.771	26.90	26.85	27.00	26.35	26.90	222,800	26.771	2.09%
2014-11-20	26.35	26.30	26.45	26.25	26.45	348,200	9,163,310	26.316	26.35	26.30	26.45	26.25	26.45	348,200	26.316	0.19%
2014-11-19	26.30	26.30	26.40	26.30	26.50	276,000	7,282,080	26.384	26.30	26.30	26.40	26.30	26.50	276,000	26.384	0.00%
2014-11-18	26.30	26.30	26.45	26.30	27.20	761,400	20,171,220	26.492	26.30	26.30	26.45	26.30	27.20	761,400	26.492	-0.57%
2014-11-17	26.45	26.45	26.65	26.45	27.20	221,800	5,959,940	26.871	26.45	26.45	26.65	26.45	27.20	221,800	26.871	-0.75%
2014-11-14	26.65	26.65	26.75	26.25	26.70	489,200	13,007,590	26.590	26.65	26.65	26.75	26.25	26.70	489,200	26.590	0.19%
2014-11-13	26.60	26.60	26.65	26.35	26.70	281,200	7,459,325	26.527	26.60	26.60	26.65	26.35	26.70	281,200	26.527	0.00%
2014-11-12	26.60	26.60	26.65	26.00	26.75	665,059	17,491,983	26.301	26.60	26.60	26.65	26.00	26.75	665,059	26.301	0.57%
2014-11-11	26.45	26.45	26.50	25.90	26.70	2,095,867	55,603,732	26.530	26.45	26.45	26.50	25.90	26.70	2,095,867	26.530	0.57%
2014-11-10	26.30	26.20	26.25	26.05	26.50	1,196,200	31,478,530	26.315	26.30	26.20	26.25	26.05	26.50	1,196,200	26.315	1.94%
2014-11-07	25.80	25.75	25.80	25.70	26.15	722,655	18,723,500	25.909	25.80	25.75	25.80	25.70	26.15	722,655	25.909	-0.19%
2014-11-06	25.85	25.80	25.85	25.55	25.90	529,800	13,623,300	25.714	25.85	25.80	25.85	25.55	25.90	529,800	25.714	0.78%
2014-11-05	25.65	25.65	25.85	25.65	25.85	448,837	11,551,532	25.737	25.65	25.65	25.85	25.65	25.85	448,837	25.737	-0.97%
2014-11-04	25.90	25.85	25.90	25.75	25.90	211,800	5,474,760	25.849	25.90	25.85	25.90	25.75	25.90	211,800	25.849	-0.38%
2014-11-03	26.00	26.00	26.10	25.90	26.10	263,200	6,832,460	25.959	26.00	26.00	26.10	25.90	26.10	263,200	25.959	-0.19%
2014-10-31	26.05	26.00	26.10	25.65	26.10	367,648	9,541,750	25.953	26.05	26.00	26.10	25.65	26.10	367,648	25.953	1.56%
2014-10-30	25.65	25.60	25.70	25.45	25.70	82,000	2,101,630	25.630	25.65	25.60	25.70	25.45	25.70	82,000	25.630	0.20%
2014-10-29	25.60	25.55	25.60	25.20	25.65	220,100	5,603,150	25.457	25.60	25.55	25.60	25.20	25.65	220,100	25.457	1.19%
2014-10-28	25.30	25.30	25.40	24.85	25.35	163,000	4,087,530	25.077	25.30	25.30	25.40	24.85	25.35	163,000	25.077	2.43%
2014-10-27	24.70	24.70	24.80	24.65	24.75	364,400	9,003,230	24.707	24.70	24.70	24.80	24.65	24.75	364,400	24.707	-0.80%
2014-10-24	24.90	24.90	24.95	24.75	25.05	201,400	5,008,070	24.866	24.90	24.90	24.95	24.75	25.05	201,400	24.866	-0.40%
2014-10-23	25.00	25.00	25.10	24.95	25.30	474,400	11,924,520	25.136	25.00	25.00	25.10	24.95	25.30	474,400	25.136	-0.99%
2014-10-22	25.25	25.20	25.25	25.20	25.50	26,400	669,460	25.358	25.25	25.20	25.25	25.20	25.50	26,400	25.358	-0.98%
2014-10-21	25.50	25.45	25.50	25.35	25.60	213,800	5,447,550	25.480	25.50	25.45	25.50	25.35	25.60	213,800	25.480	-0.39%
2014-10-20	25.60	25.55	25.65	25.50	25.75	417,000	10,701,100	25.662	25.60	25.55	25.65	25.50	25.75	417,000	25.662	0.79%
2014-10-17	25.40	25.40	25.45	25.00	25.45	900,152	22,825,430	25.357	25.40	25.40	25.45	25.00	25.45	900,152	25.357	0.20%
2014-10-16	25.35	25.30	25.35	25.35	25.70	567,000	14,427,850	25.446	25.35	25.30	25.35	25.35	25.70	567,000	25.446	-0.59%
2014-10-15	25.50	25.50	25.55	25.25	25.60	1,058,600	26,860,450	25.374	25.50	25.50	25.55	25.25	25.60	1,058,600	25.374	0.59%
2014-10-14	25.35	25.35	25.40	25.25	25.45	493,000	12,491,030	25.337	25.35	25.35	25.40	25.25	25.45	493,000	25.337	0.00%
2014-10-13	25.35	25.35	25.45	25.05	25.45	104,049	2,627,777	25.255	25.35	25.35	25.45	25.05	25.45	104,049	25.255	-0.20%
2014-10-10	25.40	25.40	25.50	25.30	25.40	50,000	1,266,330	25.327	25.40	25.40	25.50	25.30	25.40	50,000	25.327	-1.36%
2014-10-09	25.75	25.65	25.75	25.60	25.75	11,656	299,536	25.698	25.75	25.65	25.75	25.60	25.75	11,656	25.698	0.59%
2014-10-08	25.60	25.60	25.80	25.40	25.75	167,400	4,275,380	25.540	25.60	25.60	25.80	25.40	25.75	167,400	25.540	-0.19%
2014-10-07	25.65	25.60	25.75	25.55	25.75	262,437	6,723,859	25.621	25.65	25.60	25.75	25.55	25.75	262,437	25.621	0.20%
2014-10-06	25.60	25.55	25.65	25.40	26.30	49,400	1,261,660	25.540	25.60	25.55	25.65	25.40	26.30	49,400	25.540	0.59%
2014-10-03	25.45	25.55	25.60	25.25	25.55	594,400	15,081,880	25.373	25.45	25.55	25.60	25.25	25.55	594,400	25.373	0.39%
2014-09-30	25.35	25.30	25.35	25.25	25.45	1,266,200	32,114,400	25.363	25.35	25.30	25.35	25.25	25.45	1,266,200	25.363	-0.39%
2014-09-29	25.45	25.45	25.50	25.25	25.55	1,027,200	26,118,660	25.427	25.45	25.45	25.50	25.25	25.55	1,027,200	25.427	0.20%
2014-09-26	25.40	25.35	25.40	25.20	25.40	597,800	15,163,130	25.365	25.40	25.35	25.40	25.20	25.40	597,800	25.365	0.20%
2014-09-25	25.35	25.30	25.40	25.25	25.60	1,346,600	34,163,630	25.370	25.35	25.30	25.40	25.25	25.60	1,346,600	25.370	-0.39%
2014-09-24	25.45	25.40	25.45	24.95	25.55	733,000	18,563,160	25.325	25.45	25.40	25.45	24.95	25.55	733,000	25.325	2.00%
2014-09-23	24.95	24.95	25.00	24.75	25.05	2,166,400	53,971,400	24.913	24.95	24.95	25.00	24.75	25.05	2,166,400	24.913	0.81%
2014-09-22	24.75	24.70	24.75	24.60	24.95	1,294,200	32,051,690	24.766	24.75	24.70	24.75	24.60	24.95	1,294,200	24.766	-1.39%
2014-09-19	25.10	25.05	25.15	24.85	25.20	1,003,400	25,143,520	25.058	25.10	25.05	25.15	24.85	25.20	1,003,400	25.058	0.60%
2014-09-18	24.95	24.95	25.05	24.80	25.05	54,000	1,347,510	24.954	24.95	24.95	25.05	24.80	25.05	54,000	24.954	0.20%
2014-09-17	24.90	24.90	25.00	24.75	25.10	556,800	13,935,020	25.027	24.90	24.90	25.00	24.75	25.10	556,800	25.027	0.40%
2014-09-16	24.80	24.70	24.80	24.70	25.40	461,200	11,556,500	25.057	24.80	24.70	24.80	24.70	25.40	461,200	25.057	-2.36%
2014-09-15	25.40	25.30	25.40	25.20	25.45	116,000	2,937,850	25.326	25.40	25.30	25.40	25.20	25.45	116,000	25.326	-0.20%
2014-09-12	25.45	25.35	25.45	25.20	25.50	362,631	9,196,587	25.361	25.45	25.35	25.45	25.20	25.50	362,631	25.361	0.20%
2014-09-11	25.40	25.30	25.40	25.30	25.80	151,896	3,895,587	25.646	25.40	25.30	25.40	25.30	25.80	151,896	25.646	0.00%
2014-09-10	25.40	25.40	25.45	25.30	25.65	450,000	11,433,030	25.407	25.40	25.40	25.45	25.30	25.65	450,000	25.407	-0.97%
2014-09-08	25.65	25.60	25.80	25.55	25.75	39,500	1,010,390	25.579	25.65	25.60	25.80	25.55	25.75	39,500	25.579	0.00%
2014-09-05	25.65	25.65	25.75	25.45	25.70	391,910	10,035,508	25.607	25.65	25.65	25.75	25.45	25.70	391,910	25.607	0.59%
2014-09-04	25.50	25.45	25.50	25.25	25.50	71,600	1,817,380	25.382	25.50	25.45	25.50	25.25	25.50	71,600	25.382	0.59%
2014-09-03	25.35	25.35	25.45	25.00	25.40	104,538	2,643,572	25.288	25.35	25.35	25.45	25.00	25.40	104,538	25.288	1.60%
2014-09-02	24.95	24.95	25.00	24.60	24.95	565,400	13,991,450	24.746	24.95	24.95	25.00	24.60	24.95	565,400	24.746	1.22%
2014-09-01	24.65	24.65	24.70	24.60	24.70	513,800	12,682,080	24.683	24.65	24.65	24.70	24.60	24.70	513,800	24.683	0.20%
2014-08-29	24.60	24.55	24.65	24.35	24.60	61,800	1,515,300	24.519	24.60	24.55	24.65	24.35	24.60	61,800	24.519	1.23%
2014-08-28	24.30	24.25	24.40	24.30	24.45	68,400	1,665,520	24.350	24.30	24.25	24.40	24.30	24.45	68,400	24.350	-0.61%
2014-08-27	24.45	24.40	24.45	24.40	24.60	545,800	13,364,600	24.486	24.45	24.40	24.45	24.40	24.60	545,800	24.486	-0.20%
2014-08-26	24.50	24.40	24.55	24.35	24.65	152,600	3,745,180	24.542	24.50	24.40	24.55	24.35	24.65	152,600	24.542	-0.41%
2014-08-25	24.60	24.55	24.60	24.50	24.80	514,100	12,641,965	24.590	24.60	24.55	24.60	24.50	24.80	514,100	24.590	-0.81%
2014-08-22	24.80	24.75	24.85	24.60	24.80	220,200	5,449,290	24.747	24.80	24.75	24.85	24.60	24.80	220,200	24.747	0.61%
2014-08-21	24.65	24.65	24.75	24.55	24.90	210,800	5,192,600	24.633	24.65	24.65	24.75	24.55	24.90	210,800	24.633	-1.00%
2014-08-20	24.90	24.85	24.90	24.85	25.05	210,600	5,249,820	24.928	24.90	24.85	24.90	24.85	25.05	210,600	24.928	-0.60%
2014-08-19	25.05	25.05	25.15	24.90	25.50	295,400	7,403,010	25.061	25.05	25.05	25.15	24.90	25.50	295,400	25.061	-0.20%
2014-08-18	25.10	25.00	25.10	24.85	25.10	166,000	4,147,020	24.982	25.10	25.00	25.10	24.85	25.10	166,000	24.982	0.60%
2014-08-15	24.95	24.85	24.95	24.70	25.00	110,101	2,742,064	24.905	24.95	24.85	24.95	24.70	25.00	110,101	24.905	0.60%
2014-08-14	24.80	24.65	24.80	24.70	24.95	310,400	7,701,860	24.813	24.80	24.65	24.80	24.70	24.95	310,400	24.813	-0.80%
2014-08-13	25.00	24.85	25.00	24.60	25.00	303,086	7,506,431	24.767	25.00	24.85	25.00	24.60	25.00	303,086	24.767	0.81%
2014-08-12	24.80	24.80	24.90	24.60	24.90	263,400	6,516,460	24.740	24.80	24.80	24.90	24.60	24.90	263,400	24.740	0.00%
2014-08-11	24.80	24.80	24.95	24.65	24.90	863,800	21,404,740	24.780	24.80	24.80	24.95	24.65	24.90	863,800	24.780	1.43%
2014-08-08	24.45	24.45	24.55	24.25	24.60	561,200	13,719,210	24.446	24.45	24.45	24.55	24.25	24.60	561,200	24.446	0.62%
2014-08-07	24.30	24.30	24.35	24.30	24.85	521,299	12,797,985	24.550	24.30	24.30	24.35	24.30	24.85	521,299	24.550	-2.41%
2014-08-06	24.90	24.85	24.90	24.40	24.90	446,200	11,034,230	24.729	24.90	24.85	24.90	24.40	24.90	446,200	24.729	-0.20%
2014-08-05	24.95	24.80	24.95	24.60	25.00	307,000	7,609,840	24.788	24.95	24.80	24.95	24.60	25.00	307,000	24.788	0.20%
2014-08-04	24.90	24.80	24.90	24.55	24.90	98,300	2,441,690	24.839	24.90	24.80	24.90	24.55	24.90	98,300	24.839	1.63%
2014-08-01	24.50	24.35	24.50	24.35	24.85	205,400	5,049,800	24.585	24.50	24.35	24.50	24.35	24.85	205,400	24.585	-0.81%
2014-07-31	24.70	24.70	24.80	24.45	24.85	235,696	5,803,816	24.624	24.70	24.70	24.80	24.45	24.85	235,696	24.624	1.02%
2014-07-30	24.45	24.40	24.50	24.40	24.70	255,600	6,259,820	24.491	24.45	24.40	24.50	24.40	24.70	255,600	24.491	-0.81%
2014-07-29	24.65	24.50	24.65	24.35	24.80	155,200	3,810,920	24.555	24.65	24.50	24.65	24.35	24.80	155,200	24.555	1.02%
2014-07-28	24.40	24.40	24.55	24.10	24.60	479,800	11,697,660	24.380	24.40	24.40	24.55	24.10	24.60	479,800	24.380	1.67%
2014-07-25	24.00	24.00	24.05	23.60	24.00	103,400	2,458,500	23.777	24.00	24.00	24.05	23.60	24.00	103,400	23.777	1.05%
2014-07-24	23.75	23.55	23.75	23.25	23.75	207,195	4,876,172	23.534	23.75	23.55	23.75	23.25	23.75	207,195	23.534	2.37%
2014-07-23	23.20	23.10	23.20	23.15	24.80	114,600	2,661,610	23.225	23.20	23.10	23.20	23.15	24.80	114,600	23.225	0.43%
2014-07-22	23.10	23.05	23.20	22.80	23.10	266,000	6,128,830	23.041	23.10	23.05	23.20	22.80	23.10	266,000	23.041	1.32%
2014-07-21	22.80	22.75	22.85	22.70	22.80	160,000	3,644,500	22.778	22.80	22.75	22.85	22.70	22.80	160,000	22.778	0.22%
2014-07-18	22.75	22.75	22.80	22.70	22.85	143,600	3,273,490	22.796	22.75	22.75	22.80	22.70	22.85	143,600	22.796	0.00%
2014-07-17	22.75	22.60	22.75	22.55	22.80	345,800	7,837,560	22.665	22.75	22.60	22.75	22.55	22.80	345,800	22.665	0.22%
2014-07-16	22.70	22.70	22.75	22.70	22.80	170,051	3,872,820	22.774	22.70	22.70	22.75	22.70	22.80	170,051	22.774	0.00%
2014-07-15	22.70	22.70	22.80	22.65	22.70	226,800	5,146,360	22.691	22.70	22.70	22.80	22.65	22.70	226,800	22.691	0.00%
2014-07-14	22.70	22.70	22.75	22.45	22.70	392,800	8,850,060	22.531	22.70	22.70	22.75	22.45	22.70	392,800	22.531	0.89%
2014-07-11	22.50	22.40	22.55	22.30	22.50	163,480	3,662,844	22.405	22.50	22.40	22.55	22.30	22.50	163,480	22.405	0.45%
2014-07-10	22.40	22.30	22.40	22.30	22.40	83,600	1,864,320	22.300	22.40	22.30	22.40	22.30	22.40	83,600	22.300	-0.22%
2014-07-09	22.45	22.40	22.45	22.35	22.70	503,400	11,367,090	22.581	22.45	22.40	22.45	22.35	22.70	503,400	22.581	-1.10%
2014-07-08	22.70	22.65	22.70	22.45	22.70	690,508	15,628,955	22.634	22.70	22.65	22.70	22.45	22.70	690,508	22.634	0.44%
2014-07-07	22.60	22.55	22.60	22.50	22.70	805,200	18,214,490	22.621	22.60	22.55	22.60	22.50	22.70	805,200	22.621	0.22%
2014-07-04	22.55	22.50	22.55	22.45	22.60	415,643	9,362,217	22.525	22.55	22.50	22.55	22.45	22.60	415,643	22.525	0.00%
2014-07-03	22.55	22.50	22.55	22.40	22.65	667,700	15,057,170	22.551	22.55	22.50	22.55	22.40	22.65	667,700	22.551	0.00%
2014-07-02	22.55	22.55	22.60	22.20	22.55	903,200	20,218,860	22.386	22.55	22.55	22.60	22.20	22.55	903,200	22.386	1.35%
2014-06-30	22.25	22.20	22.25	22.00	22.35	305,800	6,793,360	22.215	22.25	22.20	22.25	22.00	22.35	305,800	22.215	1.14%
2014-06-27	22.00	22.00	22.15	21.95	22.15	639,100	14,100,515	22.063	22.00	22.00	22.15	21.95	22.15	639,100	22.063	-0.23%
2014-06-26	22.05	22.05	22.20	21.95	22.20	504,200	11,147,330	22.109	22.05	22.05	22.20	21.95	22.20	504,200	22.109	0.68%
2014-06-25	21.90	21.85	21.90	21.85	22.00	640,800	14,054,200	21.932	21.90	21.85	21.90	21.85	22.00	640,800	21.932	-0.90%
2014-06-24	22.10	22.05	22.10	21.95	22.15	258,000	5,696,310	22.079	22.10	22.05	22.10	21.95	22.15	258,000	22.079	0.23%
2014-06-23	22.05	22.00	22.10	22.05	22.25	71,900	1,587,015	22.073	22.05	22.00	22.10	22.05	22.25	71,900	22.073	-0.23%
2014-06-20	22.10	22.10	22.15	22.00	22.15	118,800	2,620,090	22.055	22.10	22.10	22.15	22.00	22.15	118,800	22.055	0.23%
2014-06-19	22.05	22.00	22.10	21.95	22.35	360,800	7,982,380	22.124	22.05	22.00	22.10	21.95	22.35	360,800	22.124	-0.90%
2014-06-18	22.25	22.10	22.30	22.10	22.40	415,800	9,284,610	22.330	22.25	22.10	22.30	22.10	22.40	415,800	22.330	-0.67%
2014-06-17	22.40	22.35	22.40	22.30	22.55	14,400	322,680	22.408	22.40	22.35	22.40	22.30	22.55	14,400	22.408	-1.10%
2014-06-16	22.65	22.55	22.75	22.25	22.80	255,200	5,784,740	22.667	22.65	22.55	22.75	22.25	22.80	255,200	22.667	-0.44%
2014-06-13	22.75	22.60	22.75	22.25	22.80	852,200	19,154,100	22.476	22.75	22.60	22.75	22.25	22.80	852,200	22.476	2.02%
2014-06-12	22.30	22.20	22.30	22.20	22.30	118,200	2,626,950	22.225	22.30	22.20	22.30	22.20	22.30	118,200	22.225	0.22%
2014-06-11	22.25	22.25	22.30	22.20	22.40	120,797	2,688,563	22.257	22.25	22.25	22.30	22.20	22.40	120,797	22.257	-0.45%
2014-06-10	22.35	22.30	22.40	22.00	22.35	157,800	3,499,540	22.177	22.35	22.30	22.40	22.00	22.35	157,800	22.177	1.82%
2014-06-09	21.95	21.95	22.00	21.90	22.15	972,560	21,389,912	21.993	21.95	21.95	22.00	21.90	22.15	972,560	21.993	0.23%
2014-06-06	21.90	21.90	22.00	21.85	22.10	127,600	2,790,780	21.871	21.90	21.90	22.00	21.85	22.10	127,600	21.871	-0.68%
2014-06-05	22.05	22.05	22.10	21.85	22.10	405,644	8,906,215	21.956	22.05	22.05	22.10	21.85	22.10	405,644	21.956	0.68%
2014-06-04	21.90	21.85	21.95	21.85	22.05	33,876	743,399	21.945	21.90	21.85	21.95	21.85	22.05	33,876	21.945	-1.13%
2014-06-03	22.15	22.10	22.15	22.05	22.20	437,600	9,692,020	22.148	22.15	22.10	22.15	22.05	22.20	437,600	22.148	0.23%
2014-05-30	22.10	22.00	22.05	22.05	22.10	322,600	7,128,950	22.098	22.10	22.00	22.05	22.05	22.10	322,600	22.098	0.23%
2014-05-29	22.05	22.00	22.05	21.95	22.20	293,000	6,461,100	22.052	22.05	22.00	22.05	21.95	22.20	293,000	22.052	-0.23%
2014-05-28	22.10	22.00	22.10	21.80	22.10	1,313,200	28,850,180	21.969	22.10	22.00	22.10	21.80	22.10	1,313,200	21.969	0.68%
2014-05-27	21.95	21.90	21.95	21.90	22.30	386,200	8,510,030	22.035	21.95	21.90	21.95	21.90	22.30	386,200	22.035	-0.23%
2014-05-26	22.00	21.95	22.00	21.90	22.20	298,500	6,556,250	21.964	22.00	21.95	22.00	21.90	22.20	298,500	21.964	0.46%
2014-05-23	21.90	21.90	21.95	21.85	21.90	41,000	897,850	21.899	21.90	21.90	21.95	21.85	21.90	41,000	21.899	0.69%
2014-05-22	21.75	21.70	21.75	21.70	22.00	458,000	9,993,350	21.820	21.75	21.70	21.75	21.70	22.00	458,000	21.820	0.00%
2014-05-21	21.75	21.75	21.80	21.40	21.80	1,034,900	22,396,300	21.641	21.75	21.75	21.80	21.40	21.80	1,034,900	21.641	1.16%
2014-05-20	21.50	21.45	21.50	21.45	21.70	184,600	3,974,040	21.528	21.50	21.45	21.50	21.45	21.70	184,600	21.528	-0.46%
2014-05-19	21.60	21.55	21.60	21.45	21.80	241,000	5,198,050	21.569	21.60	21.55	21.60	21.45	21.80	241,000	21.569	-0.92%
2014-05-16	21.80	21.75	21.80	21.70	21.95	117,200	2,554,540	21.796	21.80	21.75	21.80	21.70	21.95	117,200	21.796	-0.68%
2014-05-15	21.95	21.80	21.95	21.85	22.10	14,600	319,720	21.899	21.95	21.80	21.95	21.85	22.10	14,600	21.899	-0.45%
2014-05-14	22.05	21.95	22.05	22.00	22.20	452,400	9,984,500	22.070	22.05	21.95	22.05	22.00	22.20	452,400	22.070	-0.45%
2014-05-13	22.15	22.15	22.20	21.90	22.30	1,971,625	43,580,582	22.104	22.15	22.15	22.20	21.90	22.30	1,971,625	22.104	0.23%
2014-05-12	22.10	22.05	22.10	21.70	22.20	2,108,288	46,339,710	21.980	22.10	22.05	22.10	21.70	22.20	2,108,288	21.980	1.61%
2014-05-09	21.75	21.70	21.80	21.60	21.85	1,362,312	29,542,436	21.686	21.75	21.70	21.80	21.60	21.85	1,362,312	21.686	-0.23%
2014-05-08	21.80	21.75	21.80	21.75	22.30	2,224,600	48,924,000	21.992	21.80	21.75	21.80	21.75	22.30	2,224,600	21.992	-0.68%
2014-05-07	21.95	21.85	21.95	21.85	22.10	154,844	3,404,598	21.987	21.95	21.85	21.95	21.85	22.10	154,844	21.987	-0.45%
2014-05-05	22.05	22.00	22.10	21.85	22.10	254,200	5,580,650	21.954	22.05	22.00	22.10	21.85	22.10	254,200	21.954	0.23%
2014-05-02	22.00	22.00	22.10	22.00	22.15	122,600	2,708,120	22.089	22.00	22.00	22.10	22.00	22.15	122,600	22.089	-0.23%
2014-04-30	22.05	22.00	22.10	21.95	22.05	78,800	1,733,590	22.000	22.05	22.00	22.10	21.95	22.05	78,800	22.000	-0.45%
2014-04-29	22.15	22.05	22.15	21.80	22.15	338,400	7,418,410	21.922	22.15	22.05	22.15	21.80	22.15	338,400	21.922	1.14%
2014-04-28	21.90	21.85	21.90	21.75	22.20	663,800	14,562,170	21.938	21.90	21.85	21.90	21.75	22.20	663,800	21.938	-1.57%
2014-04-25	22.25	22.20	22.30	22.20	22.50	283,400	6,333,150	22.347	22.25	22.20	22.30	22.20	22.50	283,400	22.347	-1.11%
2014-04-24	22.50	22.45	22.50	22.35	22.60	158,600	3,573,050	22.529	22.50	22.45	22.50	22.35	22.60	158,600	22.529	0.00%
2014-04-23	22.50	22.50	22.55	22.45	22.60	191,600	4,314,940	22.521	22.50	22.50	22.55	22.45	22.60	191,600	22.521	-0.22%
2014-04-22	22.55	22.50	22.55	22.35	22.60	220,600	4,954,050	22.457	22.55	22.50	22.55	22.35	22.60	220,600	22.457	-1.31%
2014-04-17	22.85	22.85	22.90	22.85	23.05	425,900	9,761,475	22.920	22.85	22.85	22.90	22.85	23.05	425,900	22.920	-0.44%
2014-04-16	22.95	22.95	23.10	22.85	23.00	595,800	13,674,170	22.951	22.95	22.95	23.10	22.85	23.00	595,800	22.951	0.22%
2014-04-15	22.90	22.90	22.95	22.85	23.30	761,600	17,549,880	23.043	22.90	22.90	22.95	22.85	23.30	761,600	23.043	-2.14%
2014-04-14	23.40	23.35	23.45	23.20	23.45	488,400	11,387,920	23.317	23.40	23.35	23.45	23.20	23.45	488,400	23.317	-0.43%
2014-04-11	23.50	23.40	23.50	23.35	23.55	682,932	16,048,072	23.499	23.50	23.40	23.50	23.35	23.55	682,932	23.499	-0.42%
2014-04-10	23.60	23.60	23.65	22.95	23.65	345,000	8,109,170	23.505	23.60	23.60	23.65	22.95	23.65	345,000	23.505	2.16%
2014-04-09	23.10	23.00	23.05	23.00	23.15	170,800	3,947,010	23.109	23.10	23.00	23.05	23.00	23.15	170,800	23.109	0.00%
2014-04-08	23.10	23.05	23.10	22.50	23.15	932,600	21,309,530	22.850	23.10	23.05	23.10	22.50	23.15	932,600	22.850	2.67%
2014-04-07	22.50	22.50	22.60	22.50	22.60	5,308	119,925	22.593	22.50	22.50	22.60	22.50	22.60	5,308	22.593	-0.22%
2014-04-04	22.55	22.55	22.65	22.40	22.60	3,529,800	79,536,430	22.533	22.55	22.55	22.65	22.40	22.60	3,529,800	22.533	0.22%
2014-04-03	22.50	22.50	22.55	22.45	22.70	1,481,600	33,424,410	22.560	22.50	22.50	22.55	22.45	22.70	1,481,600	22.560	0.45%
2014-04-02	22.40	22.30	22.40	22.20	22.40	515,600	11,494,820	22.294	22.40	22.30	22.40	22.20	22.40	515,600	22.294	1.13%
2014-04-01	22.15	22.10	22.15	22.05	22.25	96,900	2,148,520	22.173	22.15	22.10	22.15	22.05	22.25	96,900	22.173	0.45%
2014-03-31	22.05	21.90	22.05	21.90	22.20	142,500	3,144,820	22.069	22.05	21.90	22.05	21.90	22.20	142,500	22.069	-0.23%
2014-03-28	22.10	22.00	22.10	21.85	22.20	495,200	10,944,930	22.102	22.10	22.00	22.10	21.85	22.20	495,200	22.102	0.00%
2014-03-27	22.10	22.05	22.10	21.95	22.35	491,200	10,909,050	22.209	22.10	22.05	22.10	21.95	22.35	491,200	22.209	-0.90%
2014-03-26	22.30	22.20	22.30	22.00	22.30	1,185,600	26,296,190	22.180	22.30	22.20	22.30	22.00	22.30	1,185,600	22.180	0.45%
2014-03-25	22.20	22.15	22.20	22.15	22.45	670,400	14,903,410	22.231	22.20	22.15	22.20	22.15	22.45	670,400	22.231	-0.45%
2014-03-24	22.30	22.15	22.30	22.15	22.35	962,200	21,333,740	22.172	22.30	22.15	22.30	22.15	22.35	962,200	22.172	0.90%
2014-03-21	22.10	22.05	22.15	21.40	22.15	1,048,000	22,751,690	21.710	22.10	22.05	22.15	21.40	22.15	1,048,000	21.710	3.03%
2014-03-20	21.45	21.40	21.45	21.35	22.00	139,600	3,029,220	21.699	21.45	21.40	21.45	21.35	22.00	139,600	21.699	-2.05%
2014-03-19	21.90	21.85	21.90	21.65	22.00	1,556,000	34,012,410	21.859	21.90	21.85	21.90	21.65	22.00	1,556,000	21.859	-0.23%
2014-03-18	21.95	21.95	22.00	21.95	22.15	61,400	1,350,180	21.990	21.95	21.95	22.00	21.95	22.15	61,400	21.990	-0.45%
2014-03-17	22.05	22.05	22.10	22.00	22.35	912,400	20,154,410	22.089	22.05	22.05	22.10	22.00	22.35	912,400	22.089	0.00%
2014-03-14	22.05	22.00	22.05	21.95	22.25	472,600	10,425,570	22.060	22.05	22.00	22.05	21.95	22.25	472,600	22.060	-0.68%
2014-03-13	22.20	22.15	22.20	22.05	22.35	1,100,190	24,490,249	22.260	22.20	22.15	22.20	22.05	22.35	1,100,190	22.260	1.14%
2014-03-12	21.95	21.90	22.00	21.80	22.20	1,031,341	22,710,626	22.020	21.95	21.90	22.00	21.80	22.20	1,031,341	22.020	-0.45%
2014-03-11	22.05	22.00	22.05	21.90	22.50	644,800	14,176,630	21.986	22.05	22.00	22.05	21.90	22.50	644,800	21.986	0.46%
2014-03-10	21.95	21.90	22.00	21.85	22.35	612,600	13,493,320	22.026	21.95	21.90	22.00	21.85	22.35	612,600	22.026	-3.09%
2014-03-07	22.65	22.60	22.65	22.60	22.95	632,507	14,376,414	22.729	22.65	22.60	22.65	22.60	22.95	632,507	22.729	-0.22%
2014-03-06	22.70	22.65	22.75	22.45	22.80	1,688,200	38,327,400	22.703	22.70	22.65	22.75	22.45	22.80	1,688,200	22.703	-0.22%
2014-03-05	22.75	22.70	22.75	22.65	23.00	269,842	6,140,461	22.756	22.75	22.70	22.75	22.65	23.00	269,842	22.756	-1.09%
2014-03-04	23.00	22.85	23.00	22.65	23.00	304,400	6,947,410	22.823	23.00	22.85	23.00	22.65	23.00	304,400	22.823	0.22%
2014-03-03	22.95	22.90	23.05	22.70	23.05	309,200	7,079,790	22.897	22.95	22.90	23.05	22.70	23.05	309,200	22.897	0.22%
2014-02-28	22.90	22.80	22.95	22.35	23.00	888,390	20,208,534	22.747	22.90	22.80	22.95	22.35	23.00	888,390	22.747	0.66%
2014-02-27	22.75	22.65	22.75	22.60	22.90	334,200	7,594,140	22.723	22.75	22.65	22.75	22.60	22.90	334,200	22.723	0.22%
2014-02-26	22.70	22.70	22.75	22.50	22.85	2,084,400	47,294,820	22.690	22.70	22.70	22.75	22.50	22.85	2,084,400	22.690	-0.44%
2014-02-25	22.80	22.80	22.85	22.75	23.50	373,600	8,568,620	22.935	22.80	22.80	22.85	22.75	23.50	373,600	22.935	-2.56%
2014-02-24	23.40	23.40	23.45	23.25	23.85	768,800	17,973,740	23.379	23.40	23.40	23.45	23.25	23.85	768,800	23.379	-2.30%
2014-02-21	23.95	23.95	24.05	23.85	24.25	550,200	13,193,140	23.979	23.95	23.95	24.05	23.85	24.25	550,200	23.979	-1.24%
2014-02-20	24.25	24.20	24.25	24.20	24.75	413,000	10,101,170	24.458	24.25	24.20	24.25	24.20	24.75	413,000	24.458	-1.22%
2014-02-19	24.55	24.50	24.55	24.15	24.60	822,200	20,077,550	24.419	24.55	24.50	24.55	24.15	24.60	822,200	24.419	1.24%
2014-02-18	24.25	24.25	24.35	24.20	24.50	854,200	20,800,450	24.351	24.25	24.25	24.35	24.20	24.50	854,200	24.351	-1.02%
2014-02-17	24.50	24.45	24.55	24.30	24.50	427,400	10,435,510	24.416	24.50	24.45	24.55	24.30	24.50	427,400	24.416	0.82%
2014-02-14	24.30	24.25	24.30	23.85	24.30	984,000	23,818,780	24.206	24.30	24.25	24.30	23.85	24.30	984,000	24.206	0.62%
2014-02-13	24.15	24.10	24.15	24.10	24.45	802,600	19,454,000	24.239	24.15	24.10	24.15	24.10	24.45	802,600	24.239	-0.82%
2014-02-12	24.35	24.30	24.35	24.15	24.35	1,015,754	24,637,362	24.255	24.35	24.30	24.35	24.15	24.35	1,015,754	24.255	0.41%
2014-02-11	24.25	24.25	24.30	24.00	24.35	694,200	16,815,580	24.223	24.25	24.25	24.30	24.00	24.35	694,200	24.223	0.62%
2014-02-10	24.10	24.05	24.10	23.60	24.10	1,611,102	38,564,923	23.937	24.10	24.05	24.10	23.60	24.10	1,611,102	23.937	2.12%
2014-02-07	23.60	23.45	23.60	23.35	23.60	459,600	10,785,910	23.468	23.60	23.45	23.60	23.35	23.60	459,600	23.468	1.29%
2014-02-06	23.30	23.30	23.35	23.10	24.20	1,074,641	25,041,433	23.302	23.30	23.30	23.35	23.10	24.20	1,074,641	23.302	0.87%
2014-02-05	23.10	23.10	23.15	23.10	23.45	802,400	18,603,870	23.185	23.10	23.10	23.15	23.10	23.45	802,400	23.185	0.00%
2014-02-04	23.10	23.05	23.15	23.05	23.70	1,306,800	30,515,550	23.351	23.10	23.05	23.15	23.05	23.70	1,306,800	23.351	-3.14%
2014-01-30	23.85	23.80	24.15	23.75	23.85	125,600	2,989,540	23.802	23.85	23.80	24.15	23.75	23.85	125,600	23.802	-0.62%
2014-01-29	24.00	24.00	24.05	23.95	24.05	92,200	2,212,870	24.001	24.00	24.00	24.05	23.95	24.05	92,200	24.001	0.42%
2014-01-28	23.90	23.90	24.10	23.70	23.95	194,600	4,649,380	23.892	23.90	23.90	24.10	23.70	23.95	194,600	23.892	0.42%
2014-01-27	23.80	23.80	23.90	23.80	24.10	221,519	5,294,280	23.900	23.80	23.80	23.90	23.80	24.10	221,519	23.900	-1.86%
2014-01-24	24.25	24.15	24.25	23.35	24.30	562,600	13,542,700	24.072	24.25	24.15	24.25	23.35	24.30	562,600	24.072	0.41%
2014-01-23	24.15	24.15	24.20	23.85	24.15	652,000	15,727,450	24.122	24.15	24.15	24.20	23.85	24.15	652,000	24.122	0.62%
2014-01-22	24.00	24.00	24.10	23.65	24.10	568,200	13,617,000	23.965	24.00	24.00	24.10	23.65	24.10	568,200	23.965	1.69%
2014-01-21	23.60	23.60	23.65	23.45	23.70	664,200	15,676,720	23.602	23.60	23.60	23.65	23.45	23.70	664,200	23.602	0.64%
2014-01-20	23.45	23.40	23.45	23.30	23.55	297,600	6,980,170	23.455	23.45	23.40	23.45	23.30	23.55	297,600	23.455	-0.21%
2014-01-17	23.50	23.45	23.55	23.50	23.80	486,000	11,490,290	23.643	23.50	23.45	23.55	23.50	23.80	486,000	23.643	-1.26%
2014-01-16	23.80	23.80	23.85	23.80	23.95	37,000	883,970	23.891	23.80	23.80	23.85	23.80	23.95	37,000	23.891	-0.42%
2014-01-15	23.90	23.85	23.90	23.00	23.95	415,600	9,868,770	23.746	23.90	23.85	23.90	23.00	23.95	415,600	23.746	0.21%
2014-01-14	23.85	23.85	23.90	23.60	23.95	491,930	11,703,432	23.791	23.85	23.85	23.90	23.60	23.95	491,930	23.791	0.42%
2014-01-13	23.75	23.70	23.75	23.65	23.95	622,159	14,827,978	23.833	23.75	23.70	23.75	23.65	23.95	622,159	23.833	-0.63%
2014-01-10	23.90	23.85	23.90	23.80	24.15	1,044,000	25,021,000	23.966	23.90	23.85	23.90	23.80	24.15	1,044,000	23.966	-0.42%
2014-01-09	24.00	23.95	24.00	23.95	24.35	579,600	13,987,240	24.133	24.00	23.95	24.00	23.95	24.35	579,600	24.133	-0.83%
2014-01-08	24.20	24.20	24.25	24.15	24.55	768,900	18,688,205	24.305	24.20	24.20	24.25	24.15	24.55	768,900	24.305	-0.21%
2014-01-07	24.25	24.10	24.25	24.10	24.30	768,400	18,594,690	24.199	24.25	24.10	24.25	24.10	24.30	768,400	24.199	0.00%
2014-01-06	24.25	24.25	24.35	24.10	24.70	491,540	11,896,670	24.203	24.25	24.25	24.35	24.10	24.70	491,540	24.203	-1.82%
2014-01-03	24.70	24.65	24.75	24.55	24.85	35,400	874,110	24.692	24.70	24.65	24.75	24.55	24.85	35,400	24.692	-1.40%
2014-01-02	25.05	24.95	25.05	24.90	25.05	118,200	2,949,840	24.956	25.05	24.95	25.05	24.90	25.05	118,200	24.956	-0.20%
2013-12-31	25.10	25.05	25.15	24.85	25.10	59,000	1,476,280	25.022	25.10	25.05	25.15	24.85	25.10	59,000	25.022	1.41%
2013-12-30	24.75	24.75	24.85	24.75	24.80	28,600	708,560	24.775	24.75	24.75	24.85	24.75	24.80	28,600	24.775	0.00%
2013-12-27	24.75	24.75	24.85	24.25	24.90	65,848	1,630,805	24.766	24.75	24.75	24.85	24.25	24.90	65,848	24.766	-0.60%
2013-12-24	24.90	24.85	24.90	24.70	25.05	108,600	2,694,730	24.813	24.90	24.85	24.90	24.70	25.05	108,600	24.813	0.81%
2013-12-23	24.70	24.60	24.65	24.50	24.80	176,800	4,347,920	24.592	24.70	24.60	24.65	24.50	24.80	176,800	24.592	0.00%
2013-12-20	24.70	24.70	24.80	24.65	25.25	863,200	21,466,994	24.869	24.70	24.70	24.80	24.65	25.25	863,200	24.869	-1.79%
2013-12-19	25.15	25.10	25.30	25.05	25.45	553,400	14,005,620	25.308	25.15	25.10	25.30	25.05	25.45	553,400	25.308	-0.98%
2013-12-18	25.40	25.35	25.45	25.25	25.45	141,000	3,572,390	25.336	25.40	25.35	25.45	25.25	25.45	141,000	25.336	0.40%
2013-12-17	25.30	25.30	25.35	25.30	25.40	115,400	2,920,630	25.309	25.30	25.30	25.35	25.30	25.40	115,400	25.309	-0.20%
2013-12-16	25.35	25.35	25.40	25.35	25.75	388,200	9,870,420	25.426	25.35	25.35	25.40	25.35	25.75	388,200	25.426	-1.55%
2013-12-13	25.75	25.75	25.80	25.70	25.90	128,000	3,298,370	25.769	25.75	25.75	25.80	25.70	25.90	128,000	25.769	0.00%
2013-12-12	25.75	25.75	25.80	25.75	25.90	159,800	4,126,380	25.822	25.75	25.75	25.80	25.75	25.90	159,800	25.822	-0.19%
2013-12-11	25.80	25.80	25.85	25.80	26.05	472,841	12,230,318	25.866	25.80	25.80	25.85	25.80	26.05	472,841	25.866	-1.53%
2013-12-10	26.20	26.20	26.25	26.20	26.35	287,400	7,551,630	26.276	26.20	26.20	26.25	26.20	26.35	287,400	26.276	-0.38%
2013-12-09	26.30	26.25	26.35	26.20	26.45	152,600	4,022,720	26.361	26.30	26.25	26.35	26.20	26.45	152,600	26.361	0.19%
2013-12-06	26.25	26.20	26.25	26.10	26.40	699,093	18,365,090	26.270	26.25	26.20	26.25	26.10	26.40	699,093	26.270	-0.38%
2013-12-05	26.35	26.35	26.45	26.30	26.45	320,600	8,461,680	26.393	26.35	26.35	26.45	26.30	26.45	320,600	26.393	-0.38%
2013-12-04	26.45	26.45	26.50	26.15	26.60	1,049,236	27,766,804	26.464	26.45	26.45	26.50	26.15	26.60	1,049,236	26.464	1.15%
2013-12-03	26.15	26.15	26.20	25.90	26.25	365,400	9,514,360	26.038	26.15	26.15	26.20	25.90	26.25	365,400	26.038	0.77%
2013-12-02	25.95	25.95	26.00	25.85	26.40	385,800	10,056,280	26.066	25.95	25.95	26.00	25.85	26.40	385,800	26.066	-0.57%
2013-11-29	26.10	26.10	26.20	26.00	26.20	361,600	9,430,870	26.081	26.10	26.10	26.20	26.00	26.20	361,600	26.081	0.19%
2013-11-28	26.05	26.05	26.10	25.95	26.40	1,089,800	28,492,540	26.145	26.05	26.05	26.10	25.95	26.40	1,089,800	26.145	0.39%
2013-11-27	25.95	25.95	26.00	25.35	26.10	149,600	3,871,050	25.876	25.95	25.95	26.00	25.35	26.10	149,600	25.876	0.78%
2013-11-26	25.75	25.70	25.75	25.70	25.85	84,800	2,187,030	25.790	25.75	25.70	25.75	25.70	25.85	84,800	25.790	-0.19%
2013-11-25	25.80	25.75	25.90	25.70	26.10	459,800	11,907,410	25.897	25.80	25.75	25.90	25.70	26.10	459,800	25.897	0.00%
2013-11-22	25.80	25.80	25.90	25.80	26.05	460,600	11,907,790	25.853	25.80	25.80	25.90	25.80	26.05	460,600	25.853	-0.58%
2013-11-21	25.95	25.95	26.05	25.80	26.00	293,400	7,604,590	25.919	25.95	25.95	26.05	25.80	26.00	293,400	25.919	-0.76%
2013-11-20	26.15	26.15	26.25	25.95	26.50	929,800	24,242,970	26.073	26.15	26.15	26.25	25.95	26.50	929,800	26.073	-0.19%
2013-11-19	26.20	26.15	26.25	26.00	26.40	276,997	7,258,212	26.203	26.20	26.15	26.25	26.00	26.40	276,997	26.203	-0.76%
2013-11-18	26.40	26.40	26.45	25.80	26.40	652,200	16,976,280	26.029	26.40	26.40	26.45	25.80	26.40	652,200	26.029	3.53%
2013-11-15	25.50	25.50	25.55	25.20	25.75	481,200	12,254,400	25.466	25.50	25.50	25.55	25.20	25.75	481,200	25.466	2.20%
2013-11-14	24.95	24.95	25.00	24.85	25.10	750,200	18,757,640	25.004	24.95	24.95	25.00	24.85	25.10	750,200	25.004	0.40%
2013-11-13	24.85	24.85	24.95	24.80	25.25	162,455	4,079,926	25.114	24.85	24.85	24.95	24.80	25.25	162,455	25.114	-2.17%
2013-11-12	25.40	25.40	25.45	25.25	25.45	1,226,400	31,145,940	25.396	25.40	25.40	25.45	25.25	25.45	1,226,400	25.396	0.20%
2013-11-11	25.35	25.35	25.45	24.90	25.35	181,800	4,543,760	24.993	25.35	25.35	25.45	24.90	25.35	181,800	24.993	0.80%
2013-11-08	25.15	25.10	25.15	25.00	25.30	1,322,000	33,206,290	25.118	25.15	25.10	25.15	25.00	25.30	1,322,000	25.118	-0.59%
2013-11-07	25.30	25.25	25.30	25.20	25.40	907,696	22,965,878	25.301	25.30	25.25	25.30	25.20	25.40	907,696	25.301	-0.39%
2013-11-06	25.40	25.40	25.45	25.35	25.65	638,200	16,255,840	25.471	25.40	25.40	25.45	25.35	25.65	638,200	25.471	-0.97%
2013-11-05	25.65	25.60	25.70	25.35	25.75	1,579,838	40,344,899	25.537	25.65	25.60	25.70	25.35	25.75	1,579,838	25.537	0.00%
2013-11-04	25.65	25.65	25.70	25.55	25.75	192,600	4,946,820	25.684	25.65	25.65	25.70	25.55	25.75	192,600	25.684	0.00%
2013-11-01	25.65	25.70	25.85	25.40	25.75	930,600	23,834,880	25.612	25.65	25.70	25.85	25.40	25.75	930,600	25.612	0.59%
2013-10-31	25.50	25.50	25.60	25.50	25.55	28,000	715,050	25.538	25.50	25.50	25.60	25.50	25.55	28,000	25.538	-1.16%
2013-10-30	25.80	25.75	25.85	25.35	25.80	433,600	11,093,920	25.586	25.80	25.75	25.85	25.35	25.80	433,600	25.586	1.57%
2013-10-29	25.40	25.40	25.55	25.30	25.80	694,992	17,718,589	25.495	25.40	25.40	25.55	25.30	25.80	694,992	25.495	0.00%
2013-10-28	25.40	25.45	25.50	25.30	25.50	164,600	4,181,070	25.401	25.40	25.45	25.50	25.30	25.50	164,600	25.401	0.00%
2013-10-25	25.40	25.40	25.50	25.35	25.75	398,000	10,181,190	25.581	25.40	25.40	25.50	25.35	25.75	398,000	25.581	-1.17%
2013-10-24	25.70	25.70	25.75	25.65	25.85	160,000	4,119,150	25.745	25.70	25.70	25.75	25.65	25.85	160,000	25.745	0.39%
2013-10-23	25.60	25.45	25.60	25.50	26.30	617,600	15,986,790	25.885	25.60	25.45	25.60	25.50	26.30	617,600	25.885	-1.54%
2013-10-22	26.00	26.00	26.10	25.95	26.30	534,400	13,907,780	26.025	26.00	26.00	26.10	25.95	26.30	534,400	26.025	-1.14%
2013-10-21	26.30	26.30	26.35	25.85	26.35	411,000	10,755,510	26.169	26.30	26.30	26.35	25.85	26.35	411,000	26.169	1.74%
2013-10-18	25.85	25.85	25.95	25.85	26.05	301,600	7,824,220	25.942	25.85	25.85	25.95	25.85	26.05	301,600	25.942	-0.19%
2013-10-17	25.90	25.80	25.90	25.90	26.10	100,400	2,610,780	26.004	25.90	25.80	25.90	25.90	26.10	100,400	26.004	-0.19%
2013-10-16	25.95	25.95	26.05	25.80	26.25	54,400	1,416,580	26.040	25.95	25.95	26.05	25.80	26.25	54,400	26.040	-1.33%
2013-10-15	26.30	26.30	26.40	26.15	26.55	316,400	8,357,560	26.415	26.30	26.30	26.40	26.15	26.55	316,400	26.415	-0.57%
2013-10-11	26.45	26.40	26.50	26.30	26.55	110,722	2,931,723	26.478	26.45	26.40	26.50	26.30	26.55	110,722	26.478	0.95%
2013-10-10	26.20	26.10	26.25	26.00	26.55	344,800	9,069,120	26.303	26.20	26.10	26.25	26.00	26.55	344,800	26.303	-0.76%
2013-10-09	26.40	26.40	26.50	26.20	26.40	81,400	2,148,000	26.388	26.40	26.40	26.50	26.20	26.40	81,400	26.388	0.19%
2013-10-08	26.35	26.30	26.50	25.85	26.50	199,093	5,217,571	26.207	26.35	26.30	26.50	25.85	26.50	199,093	26.207	0.38%
2013-10-07	26.25	26.05	26.30	26.00	26.45	262,400	6,855,660	26.127	26.25	26.05	26.30	26.00	26.45	262,400	26.127	0.19%
2013-10-04	26.20	26.20	26.25	26.05	26.30	50,600	1,324,120	26.168	26.20	26.20	26.25	26.05	26.30	50,600	26.168	0.19%
2013-10-03	26.15	26.15	26.20	26.00	26.20	63,800	1,663,880	26.080	26.15	26.15	26.20	26.00	26.20	63,800	26.080	1.16%
2013-10-02	25.85	25.85	25.90	25.80	26.10	71,400	1,859,930	26.049	25.85	25.85	25.90	25.80	26.10	71,400	26.049	0.00%
2013-09-30	25.85	25.80	25.85	25.90	26.20	94,000	2,437,330	25.929	25.85	25.80	25.85	25.90	26.20	94,000	25.929	-0.19%
2013-09-27	25.90	25.80	25.90	25.75	26.00	217,200	5,616,350	25.858	25.90	25.80	25.90	25.75	26.00	217,200	25.858	0.58%
2013-09-26	25.75	25.75	25.80	25.75	26.00	377,400	9,762,170	25.867	25.75	25.75	25.80	25.75	26.00	377,400	25.867	-1.72%
2013-09-25	26.20	26.20	26.30	26.15	26.55	71,200	1,873,890	26.319	26.20	26.20	26.30	26.15	26.55	71,200	26.319	-0.57%
2013-09-24	26.35	26.35	26.45	26.10	26.75	414,400	10,933,882	26.385	26.35	26.35	26.45	26.10	26.75	414,400	26.385	-1.50%
2013-09-23	26.75	26.70	26.75	26.55	26.80	531,600	14,174,550	26.664	26.75	26.70	26.75	26.55	26.80	531,600	26.664	0.56%
2013-09-19	26.60	26.55	26.65	26.40	26.65	71,800	1,903,810	26.515	26.60	26.55	26.65	26.40	26.65	71,800	26.515	1.33%
2013-09-18	26.25	26.25	26.35	26.05	26.25	105,600	2,767,860	26.211	26.25	26.25	26.35	26.05	26.25	105,600	26.211	0.00%
2013-09-17	26.25	26.20	26.30	26.25	26.60	10,400	275,270	26.468	26.25	26.20	26.30	26.25	26.60	10,400	26.468	-2.05%
2013-09-16	26.80	26.70	26.80	26.65	27.35	600,800	16,087,260	26.776	26.80	26.70	26.80	26.65	27.35	600,800	26.776	-0.37%
2013-09-13	26.90	26.90	26.95	26.60	26.90	1,074,800	28,768,000	26.766	26.90	26.90	26.95	26.60	26.90	1,074,800	26.766	-0.19%
2013-09-12	26.95	26.85	27.00	26.60	27.15	818,800	21,931,370	26.785	26.95	26.85	27.00	26.60	27.15	818,800	26.785	1.51%
2013-09-11	26.55	26.55	26.65	26.40	26.80	2,336,111	62,168,048	26.612	26.55	26.55	26.65	26.40	26.80	2,336,111	26.612	0.19%
2013-09-10	26.50	26.50	26.55	26.20	26.80	2,364,160	62,458,504	26.419	26.50	26.50	26.55	26.20	26.80	2,364,160	26.419	0.00%
2013-09-09	26.50	26.45	26.50	25.70	26.55	816,800	21,401,460	26.202	26.50	26.45	26.50	25.70	26.55	816,800	26.202	3.52%
2013-09-06	25.60	25.50	25.60	25.30	25.65	158,496	4,024,848	25.394	25.60	25.50	25.60	25.30	25.65	158,496	25.394	0.59%
2013-09-05	25.45	25.45	25.50	25.30	25.60	264,400	6,729,670	25.453	25.45	25.45	25.50	25.30	25.60	264,400	25.453	-0.39%
2013-09-04	25.55	25.40	25.55	25.40	25.60	605,238	15,422,567	25.482	25.55	25.40	25.55	25.40	25.60	605,238	25.482	1.19%
2013-09-03	25.25	25.25	25.40	25.15	25.45	1,455,800	36,897,850	25.345	25.25	25.25	25.40	25.15	25.45	1,455,800	25.345	0.40%
2013-09-02	25.15	25.15	25.25	24.85	25.20	428,400	10,752,950	25.100	25.15	25.15	25.25	24.85	25.20	428,400	25.100	0.80%
2013-08-30	24.95	24.95	25.00	24.90	25.20	151,200	3,789,750	25.064	24.95	24.95	25.00	24.90	25.20	151,200	25.064	-0.40%
2013-08-29	25.05	25.05	25.15	24.90	25.35	406,000	10,186,050	25.089	25.05	25.05	25.15	24.90	25.35	406,000	25.089	-0.79%
2013-08-28	25.25	25.05	25.20	24.95	25.30	1,037,400	26,016,940	25.079	25.25	25.05	25.20	24.95	25.30	1,037,400	25.079	-0.20%
2013-08-27	25.30	25.20	25.30	25.05	25.40	138,400	3,487,990	25.202	25.30	25.20	25.30	25.05	25.40	138,400	25.202	0.20%
2013-08-26	25.25	25.20	25.25	24.85	25.25	539,100	13,541,230	25.118	25.25	25.20	25.25	24.85	25.25	539,100	25.118	2.02%
2013-08-23	24.75	24.75	24.85	24.70	25.20	409,800	10,176,610	24.833	24.75	24.75	24.85	24.70	25.20	409,800	24.833	-1.39%
2013-08-22	25.10	25.05	25.20	24.90	25.20	399,600	9,991,970	25.005	25.10	25.05	25.20	24.90	25.20	399,600	25.005	0.60%
2013-08-21	24.95	24.90	25.10	24.85	25.15	178,400	4,452,130	24.956	24.95	24.90	25.10	24.85	25.15	178,400	24.956	0.00%
2013-08-20	24.95	24.85	24.95	24.95	25.50	888,000	22,514,460	25.354	24.95	24.85	24.95	24.95	25.50	888,000	25.354	-1.38%
2013-08-19	25.30	25.25	25.30	24.85	25.40	684,600	17,306,290	25.279	25.30	25.25	25.30	24.85	25.40	684,600	25.279	0.40%
2013-08-16	25.20	25.25	25.30	24.75	26.10	1,584,600	40,097,880	25.305	25.20	25.25	25.30	24.75	26.10	1,584,600	25.305	0.60%
2013-08-15	25.05	25.10	25.15	24.90	25.50	816,917	20,534,193	25.136	25.05	25.10	25.15	24.90	25.50	816,917	25.136	-1.76%
2013-08-13	25.50	25.45	25.50	25.20	25.50	1,404,003	35,526,315	25.304	25.50	25.45	25.50	25.20	25.50	1,404,003	25.304	0.59%
2013-08-12	25.35	25.25	25.35	24.80	25.45	1,787,582	45,164,293	25.266	25.35	25.25	25.35	24.80	25.45	1,787,582	25.266	2.22%
2013-08-09	24.80	24.80	24.95	24.55	25.00	330,400	8,236,340	24.928	24.80	24.80	24.95	24.55	25.00	330,400	24.928	0.20%
2013-08-08	24.75	24.75	24.80	24.70	25.05	439,000	10,921,700	24.879	24.75	24.75	24.80	24.70	25.05	439,000	24.879	0.00%
2013-08-07	24.75	24.75	24.80	24.70	25.20	1,019,297	25,473,814	24.992	24.75	24.75	24.80	24.70	25.20	1,019,297	24.992	-1.00%
2013-08-06	25.00	25.00	25.05	24.65	25.10	1,111,400	27,565,360	24.802	25.00	25.00	25.05	24.65	25.10	1,111,400	24.802	1.01%
2013-08-05	24.75	24.75	24.90	24.55	24.90	366,039	9,037,403	24.690	24.75	24.75	24.90	24.55	24.90	366,039	24.690	0.61%
2013-08-02	24.60	24.55	24.60	24.50	24.85	1,377,400	33,956,210	24.652	24.60	24.55	24.60	24.50	24.85	1,377,400	24.652	0.00%
2013-08-01	24.60	24.55	24.65	24.25	24.65	884,200	21,666,370	24.504	24.60	24.55	24.65	24.25	24.65	884,200	24.504	2.29%
2013-07-31	24.05	24.00	24.10	24.05	24.45	475,479	11,523,055	24.235	24.05	24.00	24.10	24.05	24.45	475,479	24.235	-0.62%
2013-07-30	24.20	24.15	24.20	23.90	24.35	1,346,400	32,502,820	24.141	24.20	24.15	24.20	23.90	24.35	1,346,400	24.141	1.04%
2013-07-29	23.95	23.90	23.95	23.80	24.20	2,330,400	55,793,410	23.942	23.95	23.90	23.95	23.80	24.20	2,330,400	23.942	-2.04%
2013-07-26	24.45	24.40	24.45	24.25	24.60	1,807,800	44,085,780	24.386	24.45	24.40	24.45	24.25	24.60	1,807,800	24.386	-0.61%
2013-07-25	24.60	24.55	24.60	24.50	24.80	939,847	23,113,914	24.593	24.60	24.55	24.60	24.50	24.80	939,847	24.593	-0.61%
2013-07-24	24.75	24.70	24.75	24.25	24.75	1,153,500	28,312,685	24.545	24.75	24.70	24.75	24.25	24.75	1,153,500	24.545	0.00%
2013-07-23	24.75	24.75	24.80	24.30	24.90	1,148,600	28,333,120	24.668	24.75	24.75	24.80	24.30	24.90	1,148,600	24.668	2.27%
2013-07-22	24.20	24.10	24.20	23.95	24.20	1,072,200	25,812,250	24.074	24.20	24.10	24.20	23.95	24.20	1,072,200	24.074	0.21%
2013-07-19	24.15	24.10	24.15	23.90	24.60	1,217,400	29,543,550	24.268	24.15	24.10	24.15	23.90	24.60	1,217,400	24.268	-1.83%
2013-07-18	24.60	24.55	24.60	24.50	24.95	639,000	15,747,760	24.644	24.60	24.55	24.60	24.50	24.95	639,000	24.644	-1.40%
2013-07-17	24.95	24.85	24.95	24.90	25.30	250,000	6,256,790	25.027	24.95	24.85	24.95	24.90	25.30	250,000	25.027	-0.99%
2013-07-16	25.20	25.15	25.20	25.00	25.20	310,200	7,775,990	25.068	25.20	25.15	25.20	25.00	25.20	310,200	25.068	0.20%
2013-07-15	25.15	25.05	25.10	24.90	25.40	672,600	16,928,770	25.169	25.15	25.05	25.10	24.90	25.40	672,600	25.169	0.80%
2013-07-12	24.95	24.85	25.00	24.80	25.50	618,000	15,488,780	25.063	24.95	24.85	25.00	24.80	25.50	618,000	25.063	-1.96%
2013-07-11	25.45	25.30	25.50	24.60	25.70	1,209,885	30,349,501	25.085	25.45	25.30	25.50	24.60	25.70	1,209,885	25.085	4.52%
2013-07-10	24.35	24.30	24.35	23.75	24.40	2,580,400	62,331,690	24.156	24.35	24.30	24.35	23.75	24.40	2,580,400	24.156	2.31%
2013-07-09	23.80	23.75	23.80	23.60	23.85	72,000	1,709,990	23.750	23.80	23.75	23.80	23.60	23.85	72,000	23.750	-0.42%
2013-07-08	23.90	23.75	23.90	23.55	24.00	344,903	8,188,346	23.741	23.90	23.75	23.90	23.55	24.00	344,903	23.741	-0.83%
2013-07-05	24.10	24.10	24.20	24.10	24.35	437,201	10,595,113	24.234	24.10	24.10	24.20	24.10	24.35	437,201	24.234	0.00%
2013-07-04	24.10	24.05	24.10	23.50	24.35	550,800	13,265,740	24.084	24.10	24.05	24.10	23.50	24.35	550,800	24.084	1.69%
2013-07-03	23.70	23.70	23.75	23.50	23.95	947,200	22,555,820	23.813	23.70	23.70	23.75	23.50	23.95	947,200	23.813	-1.66%
2013-07-02	24.10	24.05	24.10	23.95	24.30	702,600	16,951,830	24.127	24.10	24.05	24.10	23.95	24.30	702,600	24.127	-0.41%
2013-06-28	24.20	24.15	24.20	23.85	24.40	696,000	16,758,730	24.079	24.20	24.15	24.20	23.85	24.40	696,000	24.079	2.11%
2013-06-27	23.70	23.65	23.70	23.45	24.05	729,200	17,288,228	23.708	23.70	23.65	23.70	23.45	24.05	729,200	23.708	-0.42%
2013-06-26	23.80	23.75	23.80	23.35	24.45	1,944,350	45,884,687	23.599	23.80	23.75	23.80	23.35	24.45	1,944,350	23.599	1.06%
2013-06-25	23.55	23.40	23.55	22.60	24.00	3,298,000	77,393,470	23.467	23.55	23.40	23.55	22.60	24.00	3,298,000	23.467	-1.46%
2013-06-24	23.90	23.90	23.95	23.75	24.90	1,685,200	40,847,800	24.239	23.90	23.90	23.95	23.75	24.90	1,685,200	24.239	-5.72%
2013-06-21	25.35	25.25	25.35	24.75	25.35	1,118,200	28,078,690	25.111	25.35	25.25	25.35	24.75	25.35	1,118,200	25.111	0.80%
2013-06-20	25.15	25.15	25.25	25.15	25.90	4,452,300	113,563,905	25.507	25.15	25.15	25.25	25.15	25.90	4,452,300	25.507	-2.52%
2013-06-19	25.80	25.80	25.90	25.70	26.20	1,479,951	38,408,588	25.953	25.80	25.80	25.90	25.70	26.20	1,479,951	25.953	-1.71%
2013-06-18	26.25	26.20	26.25	25.95	26.30	2,008,000	52,598,660	26.195	26.25	26.20	26.25	25.95	26.30	2,008,000	26.195	0.19%
2013-06-17	26.20	26.15	26.20	26.10	26.30	479,910	12,570,583	26.194	26.20	26.15	26.20	26.10	26.30	479,910	26.194	0.77%
2013-06-14	26.00	25.95	26.05	25.80	26.15	3,035,009	78,956,770	26.015	26.00	25.95	26.05	25.80	26.15	3,035,009	26.015	0.78%
2013-06-13	25.80	25.80	25.85	25.70	26.10	2,230,247	57,559,789	25.809	25.80	25.80	25.85	25.70	26.10	2,230,247	25.809	-2.09%
2013-06-11	26.35	26.35	26.50	26.30	26.80	706,700	18,682,165	26.436	26.35	26.35	26.50	26.30	26.80	706,700	26.436	-2.04%
2013-06-10	26.90	26.85	26.90	26.80	26.95	186,400	5,005,430	26.853	26.90	26.85	26.90	26.80	26.95	186,400	26.853	-0.19%
2013-06-07	26.95	26.90	26.95	26.80	27.25	923,090	24,867,738	26.940	26.95	26.90	26.95	26.80	27.25	923,090	26.940	-1.28%
2013-06-06	27.30	27.25	27.30	27.20	27.50	1,089,400	29,830,830	27.383	27.30	27.25	27.30	27.20	27.50	1,089,400	27.383	-0.73%
2013-06-05	27.50	27.50	27.60	27.40	27.75	2,633,600	72,611,140	27.571	27.50	27.50	27.60	27.40	27.75	2,633,600	27.571	-0.54%
2013-06-04	27.65	27.60	27.70	27.55	27.90	1,147,200	31,787,070	27.708	27.65	27.60	27.70	27.55	27.90	1,147,200	27.708	-0.54%
2013-06-03	27.80	27.80	27.90	27.75	28.05	1,837,800	51,308,360	27.918	27.80	27.80	27.90	27.75	28.05	1,837,800	27.918	0.00%
2013-05-31	27.80	27.80	27.95	27.75	28.30	1,856,400	52,164,180	28.100	27.80	27.80	27.95	27.75	28.30	1,856,400	28.100	-1.07%
2013-05-30	28.10	28.10	28.25	28.00	28.35	2,588,070	72,885,970	28.162	28.10	28.10	28.25	28.00	28.35	2,588,070	28.162	0.36%
2013-05-29	28.00	27.90	28.00	27.90	28.30	563,800	15,888,080	28.180	28.00	27.90	28.00	27.90	28.30	563,800	28.180	-1.41%
2013-05-28	28.40	28.40	28.45	27.70	28.45	346,200	9,674,520	27.945	28.40	28.40	28.45	27.70	28.45	346,200	27.945	2.34%
2013-05-27	27.75	27.75	27.85	27.75	28.05	619,100	17,239,655	27.846	27.75	27.75	27.85	27.75	28.05	619,100	27.846	-0.18%
2013-05-24	27.80	27.80	27.85	27.60	27.95	462,894	12,867,909	27.799	27.80	27.80	27.85	27.60	27.95	462,894	27.799	0.18%
2013-05-23	27.75	27.75	27.80	27.60	28.50	3,800,600	106,961,860	28.143	27.75	27.75	27.80	27.60	28.50	3,800,600	28.143	-1.60%
2013-05-22	28.20	28.20	28.35	28.20	28.40	139,200	3,947,780	28.360	28.20	28.20	28.35	28.20	28.40	139,200	28.360	-0.70%
2013-05-21	28.40	28.40	28.45	28.15	28.40	2,055,800	58,304,250	28.361	28.40	28.40	28.45	28.15	28.40	2,055,800	28.361	0.35%
2013-05-20	28.30	28.25	28.35	27.80	29.40	2,232,400	63,461,900	28.428	28.30	28.25	28.35	27.80	29.40	2,232,400	28.428	1.80%
2013-05-16	27.80	27.65	27.80	27.15	27.80	3,268,400	90,683,730	27.746	27.80	27.65	27.80	27.15	27.80	3,268,400	27.746	1.28%
2013-05-15	27.45	27.40	27.45	27.20	27.55	1,193,750	32,767,852	27.450	27.45	27.40	27.45	27.20	27.55	1,193,750	27.450	0.73%
2013-05-14	27.25	27.25	27.35	27.15	27.60	1,003,400	27,451,830	27.359	27.25	27.25	27.35	27.15	27.60	1,003,400	27.359	-1.45%
2013-05-13	27.65	27.65	27.70	27.45	27.85	3,244,546	89,911,846	27.712	27.65	27.65	27.70	27.45	27.85	3,244,546	27.712	-0.90%
2013-05-10	27.90	27.80	27.90	27.60	27.95	2,411,200	67,080,650	27.820	27.90	27.80	27.90	27.60	27.95	2,411,200	27.820	0.18%
2013-05-09	27.85	27.80	27.85	27.65	27.95	1,210,800	33,669,700	27.808	27.85	27.80	27.85	27.65	27.95	1,210,800	27.808	-0.36%
2013-05-08	27.95	27.90	27.95	27.65	28.15	1,987,990	55,586,900	27.961	27.95	27.90	27.95	27.65	28.15	1,987,990	27.961	0.90%
2013-05-07	27.70	27.65	27.70	27.40	27.80	2,104,600	58,221,705	27.664	27.70	27.65	27.70	27.40	27.80	2,104,600	27.664	0.54%
2013-05-06	27.55	27.60	27.70	27.45	27.75	563,142	15,564,026	27.638	27.55	27.60	27.70	27.45	27.75	563,142	27.638	1.29%
2013-05-03	27.20	27.20	27.25	27.15	27.65	284,961	7,798,857	27.368	27.20	27.20	27.25	27.15	27.65	284,961	27.368	0.74%
2013-05-02	27.00	26.90	27.00	26.75	27.05	854,600	23,025,080	26.943	27.00	26.90	27.00	26.75	27.05	854,600	26.943	-0.55%
2013-04-30	27.15	27.10	27.15	26.95	27.20	446,499	12,097,262	27.094	27.15	27.10	27.15	26.95	27.20	446,499	27.094	1.12%
2013-04-29	26.85	26.85	26.90	26.80	26.95	792,600	21,310,520	26.887	26.85	26.85	26.90	26.80	26.95	792,600	26.887	-0.19%
2013-04-26	26.90	26.90	26.95	26.80	27.25	1,332,200	36,008,170	27.029	26.90	26.90	26.95	26.80	27.25	1,332,200	27.029	-0.55%
2013-04-25	27.05	27.00	27.05	26.85	27.40	1,738,400	47,296,075	27.207	27.05	27.00	27.05	26.85	27.40	1,738,400	27.207	-0.73%
2013-04-24	27.25	27.20	27.25	26.80	27.40	1,810,800	49,022,970	27.073	27.25	27.20	27.25	26.80	27.40	1,810,800	27.073	1.30%
2013-04-23	26.90	26.85	26.90	26.70	27.40	1,026,000	27,694,700	26.993	26.90	26.85	26.90	26.70	27.40	1,026,000	26.993	-2.18%
2013-04-22	27.50	27.45	27.50	27.45	27.70	452,800	12,490,010	27.584	27.50	27.45	27.50	27.45	27.70	452,800	27.584	-0.72%
2013-04-19	27.70	27.65	27.70	26.90	27.85	4,041,600	110,540,900	27.351	27.70	27.65	27.70	26.90	27.85	4,041,600	27.351	3.55%
2013-04-18	26.75	26.70	26.75	26.60	27.00	1,269,000	33,914,120	26.725	26.75	26.70	26.75	26.60	27.00	1,269,000	26.725	0.38%
2013-04-17	26.65	26.60	26.85	26.65	26.95	295,800	7,937,900	26.835	26.65	26.60	26.85	26.65	26.95	295,800	26.835	-0.56%
2013-04-16	26.80	26.80	26.85	26.60	26.90	61,600	1,651,480	26.810	26.80	26.80	26.85	26.60	26.90	61,600	26.810	0.00%
2013-04-15	26.80	26.75	26.80	26.60	26.85	632,600	16,913,140	26.736	26.80	26.75	26.80	26.60	26.85	632,600	26.736	-0.37%
2013-04-12	26.90	26.90	27.05	26.90	27.15	485,400	13,143,230	27.077	26.90	26.90	27.05	26.90	27.15	485,400	27.077	-0.92%
2013-04-11	27.15	27.10	27.15	27.10	27.35	319,747	8,700,795	27.211	27.15	27.10	27.15	27.10	27.35	319,747	27.211	-0.18%
2013-04-10	27.20	27.15	27.20	26.95	27.30	799,200	21,643,686	27.082	27.20	27.15	27.20	26.95	27.30	799,200	27.082	0.00%
2013-04-09	27.20	27.20	27.25	26.70	27.25	1,417,611	38,398,386	27.087	27.20	27.20	27.25	26.70	27.25	1,417,611	27.087	1.87%
2013-04-08	26.70	26.70	26.75	26.50	26.85	2,261,600	60,435,730	26.723	26.70	26.70	26.75	26.50	26.85	2,261,600	26.723	0.75%
2013-04-05	26.50	26.50	26.55	26.50	27.00	640,600	17,066,020	26.641	26.50	26.50	26.55	26.50	27.00	640,600	26.641	-2.75%
2013-04-03	27.25	27.15	27.20	27.20	27.60	476,000	13,045,050	27.406	27.25	27.15	27.20	27.20	27.60	476,000	27.406	-0.55%
2013-04-02	27.40	27.40	27.50	27.35	27.80	1,696,000	46,708,760	27.541	27.40	27.40	27.50	27.35	27.80	1,696,000	27.541	0.00%
2013-03-28	27.40	27.40	27.50	27.35	27.85	2,489,600	68,430,670	27.487	27.40	27.40	27.50	27.35	27.85	2,489,600	27.487	-2.49%
2013-03-27	28.10	28.10	28.20	28.00	28.55	1,015,800	28,638,740	28.193	28.10	28.10	28.20	28.00	28.55	1,015,800	28.193	0.00%
2013-03-26	28.10	28.10	28.20	27.90	28.30	1,163,240	32,678,350	28.093	28.10	28.10	28.20	27.90	28.30	1,163,240	28.093	-0.88%
2013-03-25	28.35	28.35	28.40	28.35	28.85	1,063,540	30,321,664	28.510	28.35	28.35	28.40	28.35	28.85	1,063,540	28.510	-1.05%
2013-03-22	28.65	28.65	28.75	28.45	28.80	815,922	23,346,053	28.613	28.65	28.65	28.75	28.45	28.80	815,922	28.613	1.06%
2013-03-21	28.35	28.35	28.45	28.15	28.70	1,929,800	55,074,690	28.539	28.35	28.35	28.45	28.15	28.70	1,929,800	28.539	-0.18%
2013-03-20	28.40	28.45	28.50	27.50	28.55	3,606,600	101,796,800	28.225	28.40	28.45	28.50	27.50	28.55	3,606,600	28.225	3.27%
2013-03-19	27.50	27.45	27.50	27.35	27.85	1,787,800	49,210,230	27.526	27.50	27.45	27.50	27.35	27.85	1,787,800	27.526	-0.36%
2013-03-18	27.60	27.50	27.60	27.30	27.95	2,003,000	55,278,790	27.598	27.60	27.50	27.60	27.30	27.95	2,003,000	27.598	-1.25%
2013-03-15	27.95	27.95	28.00	27.80	28.70	898,300	25,261,380	28.121	27.95	27.95	28.00	27.80	28.70	898,300	28.121	-0.71%
2013-03-14	28.15	28.10	28.15	27.60	28.20	1,138,800	31,840,650	27.960	28.15	28.10	28.15	27.60	28.20	1,138,800	27.960	0.18%
2013-03-13	28.10	28.05	28.10	27.90	28.30	768,633	21,612,842	28.119	28.10	28.05	28.10	27.90	28.30	768,633	28.119	-0.71%
2013-03-12	28.30	28.35	28.45	28.20	29.05	483,400	13,842,145	28.635	28.30	28.35	28.45	28.20	29.05	483,400	28.635	-1.74%
2013-03-11	28.80	28.75	28.80	28.65	29.00	133,400	3,832,780	28.731	28.80	28.75	28.80	28.65	29.00	133,400	28.731	-0.69%
2013-03-08	29.00	28.95	29.00	28.70	29.25	467,200	13,502,440	28.901	29.00	28.95	29.00	28.70	29.25	467,200	28.901	0.35%
2013-03-07	28.90	28.80	28.90	28.65	29.20	562,883	16,258,297	28.884	28.90	28.80	28.90	28.65	29.20	562,883	28.884	-1.03%
2013-03-06	29.20	29.15	29.20	28.95	29.30	637,400	18,554,570	29.110	29.20	29.15	29.20	28.95	29.30	637,400	29.110	0.86%
2013-03-05	28.95	28.90	28.95	28.45	29.00	1,142,934	32,860,942	28.751	28.95	28.90	28.95	28.45	29.00	1,142,934	28.751	1.94%
2013-03-04	28.40	28.30	28.40	28.20	29.10	867,800	24,758,090	28.530	28.40	28.30	28.40	28.20	29.10	867,800	28.530	-3.07%
2013-03-01	29.30	29.30	29.40	29.00	29.55	718,800	21,033,790	29.262	29.30	29.30	29.40	29.00	29.55	718,800	29.262	-1.35%
2013-02-28	29.70	29.70	29.80	28.70	29.80	411,000	12,154,310	29.573	29.70	29.70	29.80	28.70	29.80	411,000	29.573	2.59%
2013-02-27	28.95	28.85	28.95	28.50	29.00	1,841,800	53,205,570	28.888	28.95	28.85	28.95	28.50	29.00	1,841,800	28.888	1.58%
2013-02-26	28.50	28.45	28.50	28.35	29.15	1,332,760	38,260,478	28.708	28.50	28.45	28.50	28.35	29.15	1,332,760	28.708	-2.06%
2013-02-25	29.10	29.05	29.10	28.90	29.20	999,400	29,036,340	29.054	29.10	29.05	29.10	28.90	29.20	999,400	29.054	0.69%
2013-02-22	28.90	28.90	28.95	28.75	29.00	1,140,600	33,022,680	28.952	28.90	28.90	28.95	28.75	29.00	1,140,600	28.952	-0.34%
2013-02-21	29.00	28.95	29.00	28.80	29.60	2,310,800	67,049,200	29.016	29.00	28.95	29.00	28.80	29.60	2,310,800	29.016	-2.85%
2013-02-20	29.85	29.85	29.90	29.65	30.00	951,400	28,345,230	29.793	29.85	29.85	29.90	29.65	30.00	951,400	29.793	0.67%
2013-02-19	29.65	29.65	29.70	29.30	30.25	667,530	19,959,240	29.900	29.65	29.65	29.70	29.30	30.25	667,530	29.900	-1.98%
2013-02-18	30.25	30.20	30.30	30.05	30.65	1,239,970	37,479,772	30.226	30.25	30.20	30.30	30.05	30.65	1,239,970	30.226	-2.10%
2013-02-15	30.90	30.90	31.05	30.65	31.05	140,200	4,341,580	30.967	30.90	30.90	31.05	30.65	31.05	140,200	30.967	0.98%
2013-02-14	30.60	30.55	30.85	30.10	31.00	411,471	12,642,225	30.724	30.60	30.55	30.85	30.10	31.00	411,471	30.724	0.16%
2013-02-08	30.55	30.55	30.70	30.40	31.00	1,337,400	41,295,560	30.877	30.55	30.55	30.70	30.40	31.00	1,337,400	30.877	0.33%
2013-02-07	30.45	30.30	30.50	30.15	30.85	1,839,880	56,039,122	30.458	30.45	30.30	30.50	30.15	30.85	1,839,880	30.458	-0.16%
2013-02-06	30.50	30.50	30.70	30.40	31.20	4,312,800	132,755,975	30.782	30.50	30.50	30.70	30.40	31.20	4,312,800	30.782	0.49%
2013-02-05	30.35	30.40	30.45	30.20	30.90	6,035,863	184,534,912	30.573	30.35	30.40	30.45	30.20	30.90	6,035,863	30.573	-0.98%
2013-02-04	30.65	30.60	30.65	30.45	30.85	3,368,200	103,277,150	30.662	30.65	30.60	30.65	30.45	30.85	3,368,200	30.662	0.33%
2013-02-01	30.55	30.55	30.60	29.75	30.70	2,258,000	68,278,293	30.238	30.55	30.55	30.60	29.75	30.70	2,258,000	30.238	0.83%
2013-01-31	30.30	30.20	30.30	29.80	30.30	1,802,200	54,262,190	30.109	30.30	30.20	30.30	29.80	30.30	1,802,200	30.109	0.17%
2013-01-30	30.25	30.05	30.25	29.90	30.25	1,670,400	50,248,690	30.082	30.25	30.05	30.25	29.90	30.25	1,670,400	30.082	0.83%
2013-01-29	30.00	29.95	30.00	29.60	30.05	2,810,700	83,675,245	29.770	30.00	29.95	30.00	29.60	30.05	2,810,700	29.770	0.17%
2013-01-28	29.95	29.95	30.00	29.50	30.00	722,400	21,510,340	29.776	29.95	29.95	30.00	29.50	30.00	722,400	29.776	1.53%
2013-01-25	29.50	29.50	29.55	29.30	29.75	500,800	14,768,630	29.490	29.50	29.50	29.55	29.30	29.75	500,800	29.490	-0.84%
2013-01-24	29.75	29.70	29.75	29.25	30.40	1,443,800	42,816,810	29.656	29.75	29.70	29.75	29.25	30.40	1,443,800	29.656	-1.33%
2013-01-23	30.15	30.05	30.15	29.90	30.75	892,200	26,873,600	30.121	30.15	30.05	30.15	29.90	30.75	892,200	30.121	-2.11%
2013-01-22	30.80	30.60	30.80	29.90	30.80	2,911,188	87,877,618	30.186	30.80	30.60	30.80	29.90	30.80	2,911,188	30.186	1.99%
2013-01-21	30.20	30.15	30.25	29.70	30.25	2,430,950	73,095,080	30.069	30.20	30.15	30.25	29.70	30.25	2,430,950	30.069	1.00%
2013-01-18	29.90	29.95	30.00	29.40	30.05	1,289,292	38,428,030	29.806	29.90	29.95	30.00	29.40	30.05	1,289,292	29.806	1.36%
2013-01-17	29.50	29.65	29.70	29.35	29.85	1,691,000	50,057,370	29.602	29.50	29.65	29.70	29.35	29.85	1,691,000	29.602	-1.17%
2013-01-16	29.85	29.85	29.90	29.60	30.40	1,084,400	32,400,640	29.879	29.85	29.85	29.90	29.60	30.40	1,084,400	29.879	-1.65%
2013-01-15	30.35	30.40	30.45	30.20	30.60	4,207,600	127,977,823	30.416	30.35	30.40	30.45	30.20	30.60	4,207,600	30.416	0.00%
2013-01-14	30.35	30.35	30.40	29.50	30.40	2,187,200	65,538,220	29.964	30.35	30.35	30.40	29.50	30.40	2,187,200	29.964	2.71%
2013-01-11	29.55	29.55	29.60	29.20	30.05	30,685,733	901,377,720	29.374	29.55	29.55	29.60	29.20	30.05	30,685,733	29.374	-1.50%
2013-01-10	30.00	29.95	30.00	29.60	30.15	2,047,056	61,235,291	29.914	30.00	29.95	30.00	29.60	30.15	2,047,056	29.914	2.04%
2013-01-09	29.40	29.30	29.40	29.30	29.70	784,600	23,174,680	29.537	29.40	29.30	29.40	29.30	29.70	784,600	29.537	0.00%
2013-01-08	29.40	29.35	29.40	29.35	29.75	1,055,283	31,108,882	29.479	29.40	29.35	29.40	29.35	29.75	1,055,283	29.479	-1.18%
2013-01-07	29.75	29.70	29.75	29.65	30.20	1,094,823	32,728,186	29.894	29.75	29.70	29.75	29.65	30.20	1,094,823	29.894	-1.49%
2013-01-04	30.20	30.20	30.25	29.90	30.80	4,718,796	142,986,434	30.301	30.20	30.20	30.25	29.90	30.80	4,718,796	30.301	-2.27%
2013-01-03	30.90	30.85	30.90	30.50	30.90	2,724,600	83,774,140	30.747	30.90	30.85	30.90	30.50	30.90	2,724,600	30.747	0.82%
2013-01-02	30.65	30.60	30.75	29.85	30.70	3,385,000	102,787,930	30.366	30.65	30.60	30.75	29.85	30.70	3,385,000	30.366	4.61%
2012-12-31	29.30	29.25	29.30	29.25	30.00	1,125,800	33,332,700	29.608	29.30	29.25	29.30	29.25	30.00	1,125,800	29.608	-1.68%
2012-12-28	29.80	29.75	29.90	29.40	30.20	3,849,900	115,043,100	29.882	29.80	29.75	29.90	29.40	30.20	3,849,900	29.882	1.36%
2012-12-27	29.40	29.35	29.40	29.00	29.60	26,102,700	764,267,050	29.279	29.40	29.35	29.40	29.00	29.60	26,102,700	29.279	2.62%
2012-12-24	28.65	28.65	28.70	28.30	28.70	576,400	16,521,910	28.664	28.65	28.65	28.70	28.30	28.70	576,400	28.664	1.24%
2012-12-21	28.30	28.35	28.40	28.15	28.70	850,800	24,172,610	28.412	28.30	28.35	28.40	28.15	28.70	850,800	28.412	-0.35%
2012-12-20	28.40	28.35	28.45	28.05	28.50	752,600	21,284,370	28.281	28.40	28.35	28.45	28.05	28.50	752,600	28.281	0.00%
2012-12-19	28.40	28.30	28.35	28.30	28.70	973,900	27,723,645	28.467	28.40	28.30	28.35	28.30	28.70	973,900	28.467	-0.18%
2012-12-18	28.45	28.30	28.45	28.30	28.90	2,116,200	60,569,950	28.622	28.45	28.30	28.45	28.30	28.90	2,116,200	28.622	0.00%
2012-12-17	28.45	28.40	28.50	27.80	28.50	1,721,000	48,600,060	28.239	28.45	28.40	28.50	27.80	28.50	1,721,000	28.239	2.71%
2012-12-14	27.70	27.55	27.70	26.65	27.80	2,932,200	80,229,330	27.361	27.70	27.55	27.70	26.65	27.80	2,932,200	27.361	4.14%
2012-12-13	26.60	26.65	26.70	26.55	27.05	1,279,500	34,117,570	26.665	26.60	26.65	26.70	26.55	27.05	1,279,500	26.665	-0.93%
2012-12-12	26.85	26.75	26.80	26.65	27.05	1,953,655	52,367,739	26.805	26.85	26.75	26.80	26.65	27.05	1,953,655	26.805	0.00%
2012-12-11	26.85	26.70	26.85	26.60	27.00	2,611,205	69,992,363	26.805	26.85	26.70	26.85	26.60	27.00	2,611,205	26.805	-0.56%
2012-12-10	27.00	26.85	27.00	26.75	27.05	1,044,200	28,131,840	26.941	27.00	26.85	27.00	26.75	27.05	1,044,200	26.941	0.93%
2012-12-07	26.75	26.60	26.75	26.00	26.80	1,498,792	39,748,872	26.521	26.75	26.60	26.75	26.00	26.80	1,498,792	26.521	2.88%
2012-12-06	26.00	26.00	26.05	25.95	26.60	3,576,874	93,634,155	26.178	26.00	26.00	26.05	25.95	26.60	3,576,874	26.178	-1.33%
2012-12-05	26.35	26.25	26.40	25.20	26.40	3,020,600	78,656,310	26.040	26.35	26.25	26.40	25.20	26.40	3,020,600	26.040	4.98%
2012-12-04	25.10	25.10	25.20	24.85	25.35	866,200	21,653,460	24.998	25.10	25.10	25.20	24.85	25.35	866,200	24.998	0.20%
2012-12-03	25.05	25.00	25.05	24.85	25.35	795,600	19,980,810	25.114	25.05	25.00	25.05	24.85	25.35	795,600	25.114	-0.40%
2012-11-30	25.15	25.10	25.15	24.95	25.30	547,000	13,740,440	25.120	25.15	25.10	25.15	24.95	25.30	547,000	25.120	0.80%
2012-11-29	24.95	24.90	24.95	24.70	25.35	1,240,600	31,061,720	25.038	24.95	24.90	24.95	24.70	25.35	1,240,600	25.038	0.81%
2012-11-28	24.75	24.75	24.80	24.65	25.10	1,259,100	31,197,755	24.778	24.75	24.75	24.80	24.65	25.10	1,259,100	24.778	-0.60%
2012-11-27	24.90	24.90	25.00	24.80	25.40	2,002,000	50,257,700	25.104	24.90	24.90	25.00	24.80	25.40	2,002,000	25.104	-1.58%
2012-11-26	25.30	25.25	25.30	25.20	25.70	1,585,800	40,233,010	25.371	25.30	25.25	25.30	25.20	25.70	1,585,800	25.371	-0.98%
2012-11-23	25.55	25.50	25.55	25.20	25.70	1,422,100	36,237,680	25.482	25.55	25.50	25.55	25.20	25.70	1,422,100	25.482	0.39%
2012-11-22	25.45	25.40	25.45	25.30	25.65	1,396,400	35,509,170	25.429	25.45	25.40	25.45	25.30	25.65	1,396,400	25.429	-0.59%
2012-11-21	25.60	25.55	25.60	25.20	25.60	530,400	13,468,650	25.393	25.60	25.55	25.60	25.20	25.60	530,400	25.393	1.39%
2012-11-20	25.25	25.25	25.30	25.25	25.85	772,600	19,649,090	25.432	25.25	25.25	25.30	25.25	25.85	772,600	25.432	-0.59%
2012-11-19	25.40	25.35	25.40	25.10	25.45	766,400	19,368,170	25.272	25.40	25.35	25.40	25.10	25.45	766,400	25.272	0.00%
2012-11-16	25.40	25.40	25.45	25.25	26.15	1,094,030	27,775,165	25.388	25.40	25.40	25.45	25.25	26.15	1,094,030	25.388	-0.78%
2012-11-15	25.60	25.55	25.60	25.50	26.15	1,558,600	40,307,040	25.861	25.60	25.55	25.60	25.50	26.15	1,558,600	25.861	-2.10%
2012-11-14	26.15	26.10	26.15	25.90	26.15	295,200	7,664,180	25.963	26.15	26.10	26.15	25.90	26.15	295,200	25.963	1.36%
2012-11-13	25.80	25.80	25.85	25.80	26.55	336,391	8,739,155	25.979	25.80	25.80	25.85	25.80	26.55	336,391	25.979	-1.90%
2012-11-12	26.30	26.25	26.30	26.00	26.45	580,600	15,263,120	26.289	26.30	26.25	26.30	26.00	26.45	580,600	26.289	0.19%
2012-11-09	26.25	26.20	26.25	26.00	26.30	487,800	12,745,460	26.128	26.25	26.20	26.25	26.00	26.30	487,800	26.128	0.57%
2012-11-08	26.10	26.10	26.15	26.10	26.75	1,088,400	28,827,460	26.486	26.10	26.10	26.15	26.10	26.75	1,088,400	26.486	-2.61%
2012-11-07	26.80	26.80	26.90	26.50	26.80	456,292	12,142,437	26.611	26.80	26.80	26.90	26.50	26.80	456,292	26.611	0.75%
2012-11-06	26.60	26.55	26.65	26.40	27.15	822,200	21,830,486	26.551	26.60	26.55	26.65	26.40	27.15	822,200	26.551	-0.75%
2012-11-05	26.80	26.80	26.85	26.75	27.20	1,501,272	40,458,503	26.949	26.80	26.80	26.85	26.75	27.20	1,501,272	26.949	-1.11%
2012-11-02	27.10	27.05	27.15	26.90	27.25	1,079,000	29,184,330	27.048	27.10	27.05	27.15	26.90	27.25	1,079,000	27.048	0.93%
2012-11-01	26.85	26.75	26.85	26.10	26.85	453,200	12,011,570	26.504	26.85	26.75	26.85	26.10	26.85	453,200	26.504	2.68%
2012-10-31	26.15	26.10	26.15	25.80	26.15	263,600	6,837,930	25.941	26.15	26.10	26.15	25.80	26.15	263,600	25.941	1.95%
2012-10-30	25.65	25.60	25.65	25.60	26.10	524,800	13,527,430	25.776	25.65	25.60	25.65	25.60	26.10	524,800	25.776	-0.77%
2012-10-29	25.85	25.85	25.90	25.80	25.95	761,600	19,709,770	25.879	25.85	25.85	25.90	25.80	25.95	761,600	25.879	0.39%
2012-10-26	25.75	25.70	25.75	25.75	26.55	1,364,100	35,515,570	26.036	25.75	25.70	25.75	25.75	26.55	1,364,100	26.036	-2.83%
2012-10-25	26.50	26.45	26.55	26.50	27.00	548,000	14,659,140	26.750	26.50	26.45	26.55	26.50	27.00	548,000	26.750	-1.49%
2012-10-24	26.90	26.80	26.90	26.75	27.20	1,324,400	35,581,870	26.866	26.90	26.80	26.90	26.75	27.20	1,324,400	26.866	-0.74%
2012-10-22	27.10	27.10	27.15	26.95	27.25	596,600	16,150,320	27.071	27.10	27.10	27.15	26.95	27.25	596,600	27.071	-0.55%
2012-10-19	27.25	27.15	27.25	27.15	27.45	803,800	21,954,590	27.313	27.25	27.15	27.25	27.15	27.45	803,800	27.313	0.00%
2012-10-18	27.25	27.20	27.25	26.65	27.30	2,774,200	74,649,900	26.909	27.25	27.20	27.25	26.65	27.30	2,774,200	26.909	2.83%
2012-10-17	26.50	26.45	26.50	26.40	26.60	277,800	7,353,400	26.470	26.50	26.45	26.50	26.40	26.60	277,800	26.470	0.38%
2012-10-16	26.40	26.35	26.40	26.20	26.50	786,000	20,707,450	26.345	26.40	26.35	26.40	26.20	26.50	786,000	26.345	0.19%
2012-10-15	26.35	26.30	26.35	26.20	26.45	152,400	4,001,790	26.258	26.35	26.30	26.35	26.20	26.45	152,400	26.258	0.00%
2012-10-12	26.35	26.35	26.40	26.25	26.95	344,400	9,080,560	26.366	26.35	26.35	26.40	26.25	26.95	344,400	26.366	0.19%
2012-10-11	26.30	26.30	26.40	26.05	26.45	658,319	17,244,857	26.195	26.30	26.30	26.40	26.05	26.45	658,319	26.195	0.19%
2012-10-10	26.25	26.15	26.25	26.00	26.30	283,000	7,391,490	26.118	26.25	26.15	26.25	26.00	26.30	283,000	26.118	-0.19%
2012-10-09	26.30	26.25	26.30	25.55	26.45	675,142	17,747,507	26.287	26.30	26.25	26.30	25.55	26.45	675,142	26.287	1.35%
2012-10-08	25.95	25.85	25.95	25.85	26.70	782,600	20,382,110	26.044	25.95	25.85	25.95	25.85	26.70	782,600	26.044	-2.81%
2012-10-05	26.70	26.65	26.70	26.35	26.70	611,036	16,222,085	26.548	26.70	26.65	26.70	26.35	26.70	611,036	26.548	0.75%
2012-10-04	26.50	26.40	26.50	26.40	26.50	175,400	4,638,600	26.446	26.50	26.40	26.50	26.40	26.50	175,400	26.446	0.38%
2012-10-03	26.40	26.30	26.40	26.10	26.40	369,220	9,704,162	26.283	26.40	26.30	26.40	26.10	26.40	369,220	26.283	0.96%
2012-09-28	26.15	26.05	26.15	25.40	26.15	1,743,000	44,866,790	25.741	26.15	26.05	26.15	25.40	26.15	1,743,000	25.741	2.15%
2012-09-27	25.60	25.45	25.60	24.70	25.60	236,600	5,996,170	25.343	25.60	25.45	25.60	24.70	25.60	236,600	25.343	3.23%
2012-09-26	24.80	24.65	24.70	24.70	25.40	546,400	13,574,670	24.844	24.80	24.65	24.70	24.70	25.40	546,400	24.844	-0.80%
2012-09-25	25.00	24.95	25.05	25.00	25.15	521,600	13,082,750	25.082	25.00	24.95	25.05	25.00	25.15	521,600	25.082	-0.60%
2012-09-24	25.15	25.15	25.25	24.60	25.25	895,600	22,309,220	24.910	25.15	25.15	25.25	24.60	25.25	895,600	24.910	0.80%
2012-09-21	24.95	24.90	24.95	24.80	25.25	1,251,600	31,183,630	24.915	24.95	24.90	24.95	24.80	25.25	1,251,600	24.915	0.60%
2012-09-20	24.80	24.75	24.85	24.75	25.35	634,666	15,908,721	25.066	24.80	24.75	24.85	24.75	25.35	634,666	25.066	-2.17%
2012-09-19	25.35	25.30	25.40	25.10	25.50	690,000	17,400,850	25.219	25.35	25.30	25.40	25.10	25.50	690,000	25.219	0.80%
2012-09-18	25.15	25.10	25.15	25.15	25.35	870,400	21,961,090	25.231	25.15	25.10	25.15	25.15	25.35	870,400	25.231	-1.76%
2012-09-17	25.60	25.55	25.60	25.40	26.15	958,200	24,611,960	25.686	25.60	25.55	25.60	25.40	26.15	958,200	25.686	-1.92%
2012-09-14	26.10	26.00	26.15	25.95	26.25	742,600	19,366,780	26.080	26.10	26.00	26.15	25.95	26.25	742,600	26.080	1.56%
2012-09-13	25.70	25.65	25.70	25.60	26.00	309,800	7,998,440	25.818	25.70	25.65	25.70	25.60	26.00	309,800	25.818	-0.77%
2012-09-12	25.90	25.80	25.90	25.70	26.00	840,323	21,700,341	25.824	25.90	25.80	25.90	25.70	26.00	840,323	25.824	0.58%
2012-09-11	25.75	25.60	25.75	25.50	25.75	364,800	9,344,180	25.615	25.75	25.60	25.75	25.50	25.75	364,800	25.615	-0.39%
2012-09-10	25.85	25.80	25.85	25.75	26.15	2,219,400	57,570,970	25.940	25.85	25.80	25.85	25.75	26.15	2,219,400	25.940	-0.39%
2012-09-07	25.95	25.85	25.95	24.80	26.00	1,132,748	29,029,863	25.628	25.95	25.85	25.95	24.80	26.00	1,132,748	25.628	5.27%
2012-09-06	24.65	24.55	24.65	24.35	24.65	247,800	6,061,450	24.461	24.65	24.55	24.65	24.35	24.65	247,800	24.461	1.23%
2012-09-05	24.35	24.35	24.40	24.25	24.55	900,639	21,949,023	24.371	24.35	24.35	24.40	24.25	24.55	900,639	24.371	-0.20%
2012-09-04	24.40	24.35	24.45	24.25	24.90	623,800	15,297,730	24.523	24.40	24.35	24.45	24.25	24.90	623,800	24.523	-1.81%
2012-09-03	24.85	24.80	24.85	24.75	25.15	1,322,400	32,949,030	24.916	24.85	24.80	24.85	24.75	25.15	1,322,400	24.916	0.40%
2012-08-31	24.75	24.70	24.75	24.60	24.80	632,400	15,649,800	24.747	24.75	24.70	24.75	24.60	24.80	632,400	24.747	0.00%
2012-08-30	24.75	24.70	24.75	24.50	24.90	3,637,000	90,054,950	24.761	24.75	24.70	24.75	24.50	24.90	3,637,000	24.761	-0.40%
2012-08-29	24.85	24.80	24.85	24.75	25.10	1,279,200	31,833,270	24.885	24.85	24.80	24.85	24.75	25.10	1,279,200	24.885	-1.19%
2012-08-28	25.15	25.05	25.10	24.80	25.15	1,489,550	37,338,217	25.067	25.15	25.05	25.10	24.80	25.15	1,489,550	25.067	1.00%
2012-08-27	24.90	24.85	24.90	24.80	25.40	2,775,380	69,380,465	24.999	24.90	24.85	24.90	24.80	25.40	2,775,380	24.999	-1.97%
2012-08-24	25.40	25.40	25.45	25.25	25.65	979,200	24,939,560	25.469	25.40	25.40	25.45	25.25	25.65	979,200	25.469	-1.17%
2012-08-23	25.70	25.70	25.75	25.50	25.95	5,195,300	133,358,540	25.669	25.70	25.70	25.75	25.50	25.95	5,195,300	25.669	0.39%
2012-08-22	25.60	25.55	25.60	25.50	25.85	1,201,600	30,872,080	25.692	25.60	25.55	25.60	25.50	25.85	1,201,600	25.692	-1.35%
2012-08-21	25.95	25.95	26.00	25.65	26.00	1,453,000	37,591,120	25.871	25.95	25.95	26.00	25.65	26.00	1,453,000	25.871	0.19%
2012-08-20	25.90	25.80	25.85	25.45	26.00	3,946,600	101,196,420	25.641	25.90	25.80	25.85	25.45	26.00	3,946,600	25.641	0.00%
2012-08-17	25.90	25.80	25.85	25.65	26.10	3,171,000	82,136,790	25.902	25.90	25.80	25.85	25.65	26.10	3,171,000	25.902	-0.19%
2012-08-16	25.95	25.90	25.95	25.90	26.15	2,149,000	55,877,890	26.002	25.95	25.90	25.95	25.90	26.15	2,149,000	26.002	-0.19%
2012-08-15	26.00	26.00	26.05	25.95	26.30	814,000	21,251,140	26.107	26.00	26.00	26.05	25.95	26.30	814,000	26.107	-1.52%
2012-08-14	26.40	26.35	26.40	26.15	26.55	2,455,800	64,706,370	26.348	26.40	26.35	26.40	26.15	26.55	2,455,800	26.348	-0.38%
2012-08-13	26.50	26.45	26.55	26.40	26.90	1,411,157	37,455,679	26.543	26.50	26.45	26.55	26.40	26.90	1,411,157	26.543	-1.12%
2012-08-10	26.80	26.75	26.80	26.65	27.05	1,389,800	37,235,920	26.792	26.80	26.75	26.80	26.65	27.05	1,389,800	26.792	-1.11%
2012-08-09	27.10	27.10	27.15	26.65	27.15	911,400	24,527,060	26.911	27.10	27.10	27.15	26.65	27.15	911,400	26.911	1.69%
2012-08-08	26.65	26.65	26.80	26.65	26.85	626,000	16,740,180	26.742	26.65	26.65	26.80	26.65	26.85	626,000	26.742	-0.37%
2012-08-07	26.75	26.65	26.75	26.60	27.00	1,709,347	45,690,669	26.730	26.75	26.65	26.75	26.60	27.00	1,709,347	26.730	-0.56%
2012-08-06	26.90	26.75	26.90	26.55	26.90	1,656,400	44,282,600	26.734	26.90	26.75	26.90	26.55	26.90	1,656,400	26.734	0.56%
2012-08-03	26.75	26.60	26.80	26.00	26.85	3,264,637	86,417,927	26.471	26.75	26.60	26.80	26.00	26.85	3,264,637	26.471	2.88%
2012-08-02	26.00	26.00	26.15	25.90	26.50	341,600	8,882,850	26.004	26.00	26.00	26.15	25.90	26.50	341,600	26.004	-0.95%
2012-08-01	26.25	26.20	26.25	25.95	26.25	4,405,600	115,064,960	26.118	26.25	26.20	26.25	25.95	26.25	4,405,600	26.118	1.35%
2012-07-31	25.90	25.85	25.90	25.70	26.05	2,802,600	72,500,960	25.869	25.90	25.85	25.90	25.70	26.05	2,802,600	25.869	-0.38%
2012-07-30	26.00	25.85	26.00	25.80	26.20	2,198,600	57,033,980	25.941	26.00	25.85	26.00	25.80	26.20	2,198,600	25.941	0.19%
2012-07-27	25.95	25.95	26.00	25.90	26.25	2,992,200	77,870,000	26.024	25.95	25.95	26.00	25.90	26.25	2,992,200	26.024	0.00%
2012-07-26	25.95	25.90	25.95	25.90	26.35	1,453,200	37,950,150	26.115	25.95	25.90	25.95	25.90	26.35	1,453,200	26.115	-0.76%
2012-07-25	26.15	26.20	26.25	26.10	26.35	887,400	23,262,770	26.215	26.15	26.20	26.25	26.10	26.35	887,400	26.215	-0.19%
2012-07-24	26.20	26.15	26.20	26.00	26.40	746,000	19,507,380	26.149	26.20	26.15	26.20	26.00	26.40	746,000	26.149	-0.38%
2012-07-23	26.30	26.20	26.30	26.20	26.60	1,056,600	27,767,300	26.280	26.30	26.20	26.30	26.20	26.60	1,056,600	26.280	-1.31%
2012-07-20	26.65	26.65	26.70	26.60	26.80	2,025,600	54,125,930	26.721	26.65	26.65	26.70	26.60	26.80	2,025,600	26.721	0.19%
2012-07-19	26.60	26.60	26.65	26.50	27.10	2,170,200	58,055,850	26.751	26.60	26.60	26.65	26.50	27.10	2,170,200	26.751	-0.56%
2012-07-18	26.75	26.70	26.75	26.35	26.80	293,400	7,832,560	26.696	26.75	26.70	26.75	26.35	26.80	293,400	26.696	0.00%
2012-07-17	26.75	26.75	26.80	26.60	26.80	1,682,520	45,010,256	26.752	26.75	26.75	26.80	26.60	26.80	1,682,520	26.752	0.00%
2012-07-16	26.75	26.70	26.75	26.65	26.95	755,200	20,207,530	26.758	26.75	26.70	26.75	26.65	26.95	755,200	26.758	-0.37%
2012-07-13	26.85	26.85	26.90	26.80	27.10	333,600	8,994,830	26.963	26.85	26.85	26.90	26.80	27.10	333,600	26.963	-0.19%
2012-07-12	26.90	26.80	26.90	26.70	26.95	1,258,600	33,825,210	26.875	26.90	26.80	26.90	26.70	26.95	1,258,600	26.875	-0.19%
2012-07-11	26.95	26.90	26.95	26.80	27.10	1,015,538	27,349,666	26.931	26.95	26.90	26.95	26.80	27.10	1,015,538	26.931	0.56%
2012-07-10	26.80	26.75	26.80	26.70	27.00	1,192,800	32,022,980	26.847	26.80	26.75	26.80	26.70	27.00	1,192,800	26.847	0.56%
2012-07-09	26.65	26.65	26.70	26.55	28.00	1,672,349	45,425,452	27.163	26.65	26.65	26.70	26.55	28.00	1,672,349	27.163	-3.27%
2012-07-06	27.55	27.55	27.60	27.05	27.65	655,400	17,911,170	27.329	27.55	27.55	27.60	27.05	27.65	655,400	27.329	1.10%
2012-07-05	27.25	27.20	27.25	26.95	27.55	1,686,835	45,903,760	27.213	27.25	27.20	27.25	26.95	27.55	1,686,835	27.213	-0.91%
2012-07-04	27.50	27.50	27.55	27.35	27.65	729,000	20,068,330	27.529	27.50	27.50	27.55	27.35	27.65	729,000	27.529	0.18%
2012-07-03	27.45	27.45	27.50	27.35	27.65	897,900	24,722,075	27.533	27.45	27.45	27.50	27.35	27.65	897,900	27.533	-0.36%
2012-06-29	27.55	27.50	27.55	27.00	27.65	704,000	19,305,120	27.422	27.55	27.50	27.55	27.00	27.65	704,000	27.422	1.85%
2012-06-28	27.05	27.00	27.05	27.05	27.30	206,800	5,607,470	27.115	27.05	27.00	27.05	27.05	27.30	206,800	27.115	-0.73%
2012-06-27	27.25	27.20	27.25	27.05	27.40	373,100	10,172,390	27.265	27.25	27.20	27.25	27.05	27.40	373,100	27.265	-0.18%
2012-06-26	27.30	27.05	27.30	26.90	27.30	1,583,400	42,871,910	27.076	27.30	27.05	27.30	26.90	27.30	1,583,400	27.076	0.18%
2012-06-25	27.25	27.20	27.25	27.15	27.55	382,700	10,441,210	27.283	27.25	27.20	27.25	27.15	27.55	382,700	27.283	-0.91%
2012-06-22	27.50	27.50	27.55	27.30	27.55	254,600	6,995,140	27.475	27.50	27.50	27.55	27.30	27.55	254,600	27.475	-0.90%
2012-06-21	27.75	27.70	27.80	27.70	28.10	862,200	23,978,710	27.811	27.75	27.70	27.80	27.70	28.10	862,200	27.811	-1.60%
2012-06-20	28.20	28.15	28.20	28.15	28.35	413,800	11,689,840	28.250	28.20	28.15	28.20	28.15	28.35	413,800	28.250	-0.35%
2012-06-19	28.30	28.20	28.30	28.15	28.40	199,100	5,615,100	28.202	28.30	28.20	28.30	28.15	28.40	199,100	28.202	-0.35%
2012-06-18	28.40	28.40	28.45	28.10	28.75	1,128,800	32,079,270	28.419	28.40	28.40	28.45	28.10	28.75	1,128,800	28.419	-0.35%
2012-06-15	28.50	28.45	28.50	28.00	28.50	348,600	9,851,750	28.261	28.50	28.45	28.50	28.00	28.50	348,600	28.261	1.24%
2012-06-14	28.15	28.10	28.15	28.10	28.35	117,200	3,304,290	28.194	28.15	28.10	28.15	28.10	28.35	117,200	28.194	-1.05%
2012-06-13	28.45	28.40	28.45	28.05	28.50	323,037	9,110,539	28.203	28.45	28.40	28.45	28.05	28.50	323,037	28.203	1.79%
2012-06-12	27.95	27.95	28.10	27.80	28.05	103,400	2,885,780	27.909	27.95	27.95	28.10	27.80	28.05	103,400	27.909	-1.24%
2012-06-11	28.30	28.20	28.35	27.95	28.35	205,200	5,778,740	28.162	28.30	28.20	28.35	27.95	28.35	205,200	28.162	2.17%
2012-06-08	27.70	27.65	27.75	27.70	28.25	184,000	5,124,280	27.849	27.70	27.65	27.75	27.70	28.25	184,000	27.849	-1.60%
2012-06-07	28.15	28.10	28.15	28.05	28.60	167,939	4,762,647	28.359	28.15	28.10	28.15	28.05	28.60	167,939	28.359	-0.35%
2012-06-06	28.25	28.20	28.25	28.15	28.35	114,100	3,216,650	28.191	28.25	28.20	28.25	28.15	28.35	114,100	28.191	0.71%
2012-06-05	28.05	28.00	28.20	28.00	28.35	110,634	3,124,837	28.245	28.05	28.00	28.20	28.00	28.35	110,634	28.245	-0.71%
2012-06-04	28.25	28.15	28.25	28.15	28.50	840,400	23,776,230	28.292	28.25	28.15	28.25	28.15	28.50	840,400	28.292	-2.75%
2012-06-01	29.05	28.90	29.15	28.90	29.50	209,000	6,091,420	29.146	29.05	28.90	29.15	28.90	29.50	209,000	29.146	-0.17%
2012-05-31	29.10	29.10	29.15	28.75	29.15	414,400	11,995,200	28.946	29.10	29.10	29.15	28.75	29.15	414,400	28.946	0.34%
2012-05-30	29.00	28.95	29.10	28.95	29.25	996,900	28,948,145	29.038	29.00	28.95	29.10	28.95	29.25	996,900	29.038	-0.34%
2012-05-29	29.10	29.10	29.15	28.45	29.25	726,500	21,121,315	29.073	29.10	29.10	29.15	28.45	29.25	726,500	29.073	1.75%
2012-05-28	28.60	28.55	28.65	28.10	28.65	258,600	7,351,070	28.426	28.60	28.55	28.65	28.10	28.65	258,600	28.426	0.70%
2012-05-25	28.40	28.35	28.40	28.15	28.60	241,800	6,861,420	28.376	28.40	28.35	28.40	28.15	28.60	241,800	28.376	-1.22%
2012-05-24	28.75	28.65	28.75	28.65	29.00	238,300	6,872,485	28.840	28.75	28.65	28.75	28.65	29.00	238,300	28.840	-0.69%
2012-05-23	28.95	28.90	28.95	28.70	29.25	217,600	6,278,800	28.855	28.95	28.90	28.95	28.70	29.25	217,600	28.855	-1.19%
2012-05-22	29.30	29.15	29.25	29.05	29.40	1,083,900	31,662,985	29.212	29.30	29.15	29.25	29.05	29.40	1,083,900	29.212	1.38%
2012-05-21	28.90	28.80	28.90	28.45	28.95	612,400	17,632,305	28.792	28.90	28.80	28.90	28.45	28.95	612,400	28.792	1.05%
2012-05-18	28.60	28.55	28.60	28.40	28.85	729,600	20,842,160	28.567	28.60	28.55	28.60	28.40	28.85	729,600	28.567	-1.72%
2012-05-17	29.10	29.00	29.15	28.80	29.20	804,400	23,397,145	29.086	29.10	29.00	29.15	28.80	29.20	804,400	29.086	1.04%
2012-05-16	28.80	28.75	28.80	28.55	29.05	297,800	8,571,400	28.782	28.80	28.75	28.80	28.55	29.05	297,800	28.782	-1.54%
2012-05-15	29.25	29.30	29.35	28.70	29.35	567,500	16,507,900	29.089	29.25	29.30	29.35	28.70	29.35	567,500	29.089	0.86%
2012-05-14	29.00	28.90	29.00	28.85	29.65	792,700	23,242,275	29.320	29.00	28.90	29.00	28.85	29.65	792,700	29.320	-1.36%
2012-05-11	29.40	29.35	29.40	29.20	29.85	421,393	12,464,272	29.579	29.40	29.35	29.40	29.20	29.85	421,393	29.579	-1.18%
2012-05-10	29.75	29.75	29.80	29.60	29.90	567,800	16,911,420	29.784	29.75	29.75	29.80	29.60	29.90	567,800	29.784	0.00%
2012-05-09	29.75	29.75	29.80	29.65	30.10	418,400	12,531,240	29.950	29.75	29.75	29.80	29.65	30.10	418,400	29.950	-1.82%
2012-05-08	30.30	30.30	30.35	29.75	30.45	626,600	18,998,090	30.319	30.30	30.30	30.35	29.75	30.45	626,600	30.319	0.17%
2012-05-07	30.25	30.15	30.20	30.00	30.45	934,400	28,298,080	30.285	30.25	30.15	30.20	30.00	30.45	934,400	30.285	-1.47%
2012-05-04	30.70	30.60	30.70	30.50	30.75	2,459,431	75,284,488	30.611	30.70	30.60	30.70	30.50	30.75	2,459,431	30.611	0.16%
2012-05-03	30.65	30.65	30.70	30.55	30.75	1,024,719	31,432,377	30.674	30.65	30.65	30.70	30.55	30.75	1,024,719	30.674	-0.49%
2012-05-02	30.80	30.75	30.85	30.25	31.00	3,748,800	115,147,170	30.716	30.80	30.75	30.85	30.25	31.00	3,748,800	30.716	2.16%
2012-04-30	30.15	30.10	30.15	29.90	30.15	485,000	14,582,680	30.067	30.15	30.10	30.15	29.90	30.15	485,000	30.067	1.69%
2012-04-27	29.65	29.55	29.65	29.55	29.80	560,200	16,612,840	29.655	29.65	29.55	29.65	29.55	29.80	560,200	29.655	-0.34%
2012-04-26	29.75	29.70	29.75	29.45	29.75	2,234,800	66,276,190	29.656	29.75	29.70	29.75	29.45	29.75	2,234,800	29.656	0.68%
2012-04-25	29.55	29.45	29.55	29.50	29.85	1,774,971	52,553,297	29.608	29.55	29.45	29.55	29.50	29.85	1,774,971	29.608	-0.84%
2012-04-24	29.80	29.75	29.80	29.30	29.95	5,411,200	160,420,580	29.646	29.80	29.75	29.80	29.30	29.95	5,411,200	29.646	-0.50%
2012-04-23	29.95	29.90	29.95	29.90	30.35	1,462,200	44,026,610	30.110	29.95	29.90	29.95	29.90	30.35	1,462,200	30.110	-0.83%
2012-04-20	30.20	30.15	30.20	29.95	30.25	4,729,400	142,476,200	30.126	30.20	30.15	30.20	29.95	30.25	4,729,400	30.126	-0.17%
2012-04-19	30.25	30.20	30.25	30.10	30.30	1,969,800	59,426,090	30.169	30.25	30.20	30.25	30.10	30.30	1,969,800	30.169	0.33%
2012-04-18	30.15	30.10	30.15	29.75	30.20	1,710,000	51,327,450	30.016	30.15	30.10	30.15	29.75	30.20	1,710,000	30.016	1.17%
2012-04-17	29.80	29.75	29.80	29.60	30.20	3,207,200	95,609,630	29.811	29.80	29.75	29.80	29.60	30.20	3,207,200	29.811	-1.97%
2012-04-16	30.40	30.35	30.40	30.20	30.40	116,800	3,537,860	30.290	30.40	30.35	30.40	30.20	30.40	116,800	30.290	-0.82%
2012-04-13	30.65	30.45	30.65	30.30	30.70	656,400	20,050,200	30.546	30.65	30.45	30.65	30.30	30.70	656,400	30.546	1.16%
2012-04-12	30.30	30.25	30.30	29.70	30.35	961,906	29,031,974	30.182	30.30	30.25	30.30	29.70	30.35	961,906	30.182	2.02%
2012-04-11	29.70	29.65	29.70	29.20	29.85	741,400	21,995,460	29.667	29.70	29.65	29.70	29.20	29.85	741,400	29.667	0.34%
2012-04-10	29.60	29.55	29.60	29.15	29.75	3,913,400	115,504,610	29.515	29.60	29.55	29.60	29.15	29.75	3,913,400	29.515	0.17%
2012-04-05	29.55	29.50	29.55	28.85	29.70	668,432	19,674,995	29.435	29.55	29.50	29.55	28.85	29.70	668,432	29.435	0.17%
2012-04-03	29.50	29.50	29.55	29.35	29.55	517,600	15,246,790	29.457	29.50	29.50	29.55	29.35	29.55	517,600	29.457	0.68%
2012-04-02	29.30	29.25	29.35	29.05	29.35	962,800	28,151,540	29.239	29.30	29.25	29.35	29.05	29.35	962,800	29.239	0.51%
2012-03-30	29.15	29.10	29.15	28.60	29.25	691,400	20,074,690	29.035	29.15	29.10	29.15	28.60	29.25	691,400	29.035	1.04%
2012-03-29	28.85	28.85	28.90	28.70	29.20	903,200	26,113,400	28.912	28.85	28.85	28.90	28.70	29.20	903,200	28.912	-2.37%
2012-03-28	29.55	29.45	29.55	29.40	30.10	794,600	23,506,960	29.583	29.55	29.45	29.55	29.40	30.10	794,600	29.583	-1.66%
2012-03-27	30.05	30.00	30.05	29.95	30.25	792,400	23,837,440	30.083	30.05	30.00	30.05	29.95	30.25	792,400	30.083	0.50%
2012-03-26	29.90	29.80	29.90	29.75	30.00	610,400	18,212,570	29.837	29.90	29.80	29.90	29.75	30.00	610,400	29.837	0.50%
2012-03-23	29.75	29.65	29.75	29.50	30.00	1,336,600	39,827,450	29.798	29.75	29.65	29.75	29.50	30.00	1,336,600	29.798	-1.33%
2012-03-22	30.15	30.10	30.15	30.10	30.45	3,045,800	92,167,920	30.261	30.15	30.10	30.15	30.10	30.45	3,045,800	30.261	-0.50%
2012-03-21	30.30	30.25	30.30	30.00	30.90	3,139,600	95,526,930	30.426	30.30	30.25	30.30	30.00	30.90	3,139,600	30.426	-1.46%
2012-03-20	30.75	30.70	30.75	30.55	31.25	513,200	15,891,830	30.966	30.75	30.70	30.75	30.55	31.25	513,200	30.966	-1.76%
2012-03-19	31.30	31.25	31.30	31.15	31.40	304,200	9,513,230	31.273	31.30	31.25	31.30	31.15	31.40	304,200	31.273	-0.16%
2012-03-16	31.35	31.25	31.30	30.90	31.45	2,150,000	67,022,950	31.173	31.35	31.25	31.30	30.90	31.45	2,150,000	31.173	0.48%
2012-03-15	31.20	31.00	31.20	30.75	31.30	1,699,000	52,894,120	31.133	31.20	31.00	31.20	30.75	31.30	1,699,000	31.133	-0.16%
2012-03-14	31.25	31.15	31.20	31.15	32.25	639,000	20,132,390	31.506	31.25	31.15	31.20	31.15	32.25	639,000	31.506	-2.19%
2012-03-13	31.95	31.95	32.00	31.50	32.00	613,583	19,548,886	31.860	31.95	31.95	32.00	31.50	32.00	613,583	31.860	1.43%
2012-03-12	31.50	31.45	31.50	31.30	31.75	90,400	2,850,180	31.529	31.50	31.45	31.50	31.30	31.75	90,400	31.529	-0.79%
2012-03-09	31.75	31.70	31.75	31.50	31.80	403,600	12,762,620	31.622	31.75	31.70	31.75	31.50	31.80	403,600	31.622	1.28%
2012-03-08	31.35	31.25	31.40	31.05	31.45	921,800	28,883,780	31.334	31.35	31.25	31.40	31.05	31.45	921,800	31.334	0.64%
2012-03-07	31.15	31.10	31.15	30.65	31.30	702,820	21,884,706	31.138	31.15	31.10	31.15	30.65	31.30	702,820	31.138	0.00%
2012-03-06	31.15	31.15	31.20	31.05	32.00	546,800	17,128,400	31.325	31.15	31.15	31.20	31.05	32.00	546,800	31.325	-2.66%
2012-03-05	32.00	31.95	32.00	31.95	32.40	995,230	31,964,619	32.118	32.00	31.95	32.00	31.95	32.40	995,230	32.118	-1.54%
2012-03-02	32.50	32.45	32.50	32.10	32.55	1,971,000	63,869,960	32.405	32.50	32.45	32.50	32.10	32.55	1,971,000	32.405	1.40%
2012-03-01	32.05	32.05	32.10	31.95	32.30	940,220	30,206,755	32.127	32.05	32.05	32.10	31.95	32.30	940,220	32.127	-0.47%
2012-02-29	32.20	32.15	32.25	31.90	32.35	1,552,600	49,942,880	32.167	32.20	32.15	32.25	31.90	32.35	1,552,600	32.167	0.31%
2012-02-28	32.10	32.10	32.20	31.80	32.25	246,600	7,917,630	32.107	32.10	32.10	32.20	31.80	32.25	246,600	32.107	0.31%
2012-02-27	32.00	31.95	32.00	31.80	32.65	589,600	19,024,530	32.267	32.00	31.95	32.00	31.80	32.65	589,600	32.267	-0.47%
2012-02-24	32.15	32.10	32.15	31.70	32.25	1,244,200	39,820,920	32.005	32.15	32.10	32.15	31.70	32.25	1,244,200	32.005	1.74%
2012-02-23	31.60	31.55	31.60	30.30	31.75	1,298,900	40,993,300	31.560	31.60	31.55	31.60	30.30	31.75	1,298,900	31.560	0.16%
2012-02-22	31.55	31.55	31.60	31.20	31.70	2,644,300	83,239,555	31.479	31.55	31.55	31.60	31.20	31.70	2,644,300	31.479	0.48%
2012-02-21	31.40	31.35	31.45	30.95	31.45	3,592,800	112,174,810	31.222	31.40	31.35	31.45	30.95	31.45	3,592,800	31.222	0.80%
2012-02-20	31.15	31.05	31.15	31.05	31.70	4,098,600	128,779,270	31.420	31.15	31.05	31.15	31.05	31.70	4,098,600	31.420	0.97%
2012-02-17	30.85	30.85	30.95	30.75	31.45	1,854,600	57,443,810	30.974	30.85	30.85	30.95	30.75	31.45	1,854,600	30.974	-0.48%
2012-02-16	31.00	30.90	31.00	30.55	31.10	2,458,200	76,084,750	30.951	31.00	30.90	31.00	30.55	31.10	2,458,200	30.951	-0.32%
2012-02-15	31.10	31.05	31.10	30.35	31.30	4,932,000	151,948,060	30.809	31.10	31.05	31.10	30.35	31.30	4,932,000	30.809	2.13%
2012-02-14	30.45	30.40	30.45	30.40	31.30	3,466,200	106,334,740	30.678	30.45	30.40	30.45	30.40	31.30	3,466,200	30.678	-2.40%
2012-02-13	31.20	31.10	31.25	30.55	31.25	1,763,722	54,686,123	31.006	31.20	31.10	31.25	30.55	31.25	1,763,722	31.006	1.13%
2012-02-10	30.85	30.80	30.85	30.70	31.75	1,260,800	39,455,810	31.294	30.85	30.80	30.85	30.70	31.75	1,260,800	31.294	-1.91%
2012-02-09	31.45	31.35	31.45	30.75	31.55	1,393,000	43,538,970	31.256	31.45	31.35	31.45	30.75	31.55	1,393,000	31.256	0.32%
2012-02-08	31.35	31.35	31.40	30.60	31.50	1,949,400	60,882,350	31.231	31.35	31.35	31.40	30.60	31.50	1,949,400	31.231	2.79%
2012-02-07	30.50	30.45	30.50	30.35	30.80	552,400	16,857,940	30.518	30.50	30.45	30.50	30.35	30.80	552,400	30.518	-1.93%
2012-02-06	31.10	31.10	31.15	30.75	31.35	1,011,200	31,458,890	31.110	31.10	31.10	31.15	30.75	31.35	1,011,200	31.110	1.14%
2012-02-03	30.75	30.75	30.80	30.30	30.85	581,031	17,756,873	30.561	30.75	30.75	30.80	30.30	30.85	581,031	30.561	0.65%
2012-02-02	30.55	30.35	30.60	29.70	30.60	1,323,000	39,977,670	30.217	30.55	30.35	30.60	29.70	30.60	1,323,000	30.217	4.44%
2012-02-01	29.25	29.25	29.30	29.15	29.85	1,222,400	35,991,680	29.443	29.25	29.25	29.30	29.15	29.85	1,222,400	29.443	-0.68%
2012-01-31	29.45	29.40	29.45	29.20	29.75	1,695,400	49,965,980	29.471	29.45	29.40	29.45	29.20	29.75	1,695,400	29.471	0.68%
2012-01-30	29.25	29.20	29.25	29.10	30.10	1,484,800	43,736,830	29.456	29.25	29.20	29.25	29.10	30.10	1,484,800	29.456	-3.47%
2012-01-27	30.30	30.15	30.25	29.95	30.30	412,150	12,432,507	30.165	30.30	30.15	30.25	29.95	30.30	412,150	30.165	0.50%
2012-01-26	30.15	30.10	30.30	29.95	30.25	274,405	8,261,060	30.105	30.15	30.10	30.30	29.95	30.25	274,405	30.105	1.86%
2012-01-20	29.60	29.60	29.75	29.25	29.80	822,400	24,259,570	29.499	29.60	29.60	29.75	29.25	29.80	822,400	29.499	-0.17%
2012-01-19	29.65	29.50	29.65	29.35	29.75	192,600	5,692,510	29.556	29.65	29.50	29.65	29.35	29.75	192,600	29.556	1.72%
2012-01-18	29.15	29.05	29.20	29.00	29.60	619,800	18,184,760	29.340	29.15	29.05	29.20	29.00	29.60	619,800	29.340	-0.17%
2012-01-17	29.20	29.30	29.35	27.80	29.30	1,879,000	54,265,310	28.880	29.20	29.30	29.35	27.80	29.30	1,879,000	28.880	5.04%
2012-01-16	27.80	27.75	27.80	27.75	28.20	888,000	24,882,240	28.021	27.80	27.75	27.80	27.75	28.20	888,000	28.021	-2.11%
2012-01-13	28.40	28.30	28.40	28.25	28.80	631,200	17,916,770	28.385	28.40	28.30	28.40	28.25	28.80	631,200	28.385	-1.22%
2012-01-12	28.75	28.75	28.80	28.60	29.10	1,427,000	41,160,520	28.844	28.75	28.75	28.80	28.60	29.10	1,427,000	28.844	-0.69%
2012-01-11	28.95	28.90	28.95	28.60	28.95	1,056,468	30,476,698	28.848	28.95	28.90	28.95	28.60	28.95	1,056,468	28.848	0.35%
2012-01-10	28.85	28.85	28.90	28.10	28.95	1,840,600	52,594,940	28.575	28.85	28.85	28.90	28.10	28.95	1,840,600	28.575	3.04%
2012-01-09	28.00	27.95	28.00	26.85	28.05	1,126,400	30,856,980	27.394	28.00	27.95	28.00	26.85	28.05	1,126,400	27.394	3.51%
2012-01-06	27.05	26.95	27.05	26.75	27.15	801,800	21,606,610	26.948	27.05	26.95	27.05	26.75	27.15	801,800	26.948	0.19%
2012-01-05	27.00	26.95	27.00	26.95	27.55	668,535	18,166,065	27.173	27.00	26.95	27.00	26.95	27.55	668,535	27.173	-2.17%
2012-01-04	27.60	27.55	27.60	27.45	28.25	523,600	14,492,640	27.679	27.60	27.55	27.60	27.45	28.25	523,600	27.679	-1.95%
2012-01-03	28.15	28.00	28.15	27.80	28.25	955,600	26,864,900	28.113	28.15	28.00	28.15	27.80	28.25	955,600	28.113	1.81%
2011-12-30	27.65	27.60	27.65	27.50	28.00	618,800	17,237,010	27.856	27.65	27.60	27.65	27.50	28.00	618,800	27.856	0.18%
2011-12-29	27.60	27.40	27.60	27.30	27.80	1,231,600	34,023,982	27.626	27.60	27.40	27.60	27.30	27.80	1,231,600	27.626	0.55%
2011-12-28	27.45	27.35	27.40	26.95	27.70	933,200	25,408,410	27.227	27.45	27.35	27.40	26.95	27.70	933,200	27.227	-0.90%
2011-12-23	27.70	27.65	27.70	27.45	27.90	1,054,800	29,160,335	27.645	27.70	27.65	27.70	27.45	27.90	1,054,800	27.645	1.47%
2011-12-22	27.30	27.30	27.35	26.85	27.45	321,600	8,734,050	27.158	27.30	27.30	27.35	26.85	27.45	321,600	27.158	-0.55%
2011-12-21	27.45	27.50	27.55	27.20	27.80	245,400	6,747,180	27.495	27.45	27.50	27.55	27.20	27.80	245,400	27.495	0.92%
2011-12-20	27.20	27.10	27.20	26.95	27.35	496,400	13,536,020	27.268	27.20	27.10	27.20	26.95	27.35	496,400	27.268	0.93%
2011-12-19	26.95	26.85	26.95	26.60	27.20	337,000	9,065,800	26.901	26.95	26.85	26.95	26.60	27.20	337,000	26.901	-1.28%
2011-12-16	27.30	27.30	27.40	26.30	27.55	3,097,000	83,604,880	26.995	27.30	27.30	27.40	26.30	27.55	3,097,000	26.995	3.61%
2011-12-15	26.35	26.15	26.45	26.00	27.10	2,874,500	75,957,210	26.424	26.35	26.15	26.45	26.00	27.10	2,874,500	26.424	-3.66%
2011-12-14	27.35	27.35	27.50	27.20	27.65	316,600	8,671,800	27.390	27.35	27.35	27.50	27.20	27.65	316,600	27.390	-1.08%
2011-12-13	27.65	27.60	27.65	27.55	28.20	517,377	14,355,172	27.746	27.65	27.60	27.65	27.55	28.20	517,377	27.746	-2.12%
2011-12-12	28.25	28.15	28.30	28.10	28.90	165,000	4,686,470	28.403	28.25	28.15	28.30	28.10	28.90	165,000	28.403	-0.88%
2011-12-09	28.50	28.45	28.60	28.45	29.15	329,000	9,447,460	28.716	28.50	28.45	28.60	28.45	29.15	329,000	28.716	-2.73%
2011-12-08	29.30	29.25	29.30	28.60	29.30	288,600	8,342,060	28.905	29.30	29.25	29.30	28.60	29.30	288,600	28.905	0.34%
2011-12-07	29.20	29.20	29.25	28.70	29.30	446,700	12,994,944	29.091	29.20	29.20	29.25	28.70	29.30	446,700	29.091	0.86%
2011-12-06	28.95	28.90	28.95	28.55	29.10	557,911	16,167,406	28.978	28.95	28.90	28.95	28.55	29.10	557,911	28.978	-1.03%
2011-12-05	29.25	29.20	29.25	28.95	29.40	385,148	11,223,920	29.142	29.25	29.20	29.25	28.95	29.40	385,148	29.142	-1.18%
2011-12-02	29.60	29.50	29.65	29.35	29.85	481,000	14,217,660	29.559	29.60	29.50	29.65	29.35	29.85	481,000	29.559	-1.66%
2011-12-01	30.10	30.10	30.20	29.85	30.35	1,387,600	41,767,730	30.101	30.10	30.10	30.20	29.85	30.35	1,387,600	30.101	4.33%
2011-11-30	28.85	28.80	28.90	28.35	29.20	363,600	10,507,852	28.899	28.85	28.80	28.90	28.35	29.20	363,600	28.899	-2.20%
2011-11-29	29.50	29.40	29.50	29.00	29.55	294,400	8,629,820	29.313	29.50	29.40	29.50	29.00	29.55	294,400	29.313	1.72%
2011-11-28	29.00	28.85	29.00	28.65	29.00	285,000	8,207,570	28.798	29.00	28.85	29.00	28.65	29.00	285,000	28.798	1.40%
2011-11-25	28.60	28.50	28.60	28.45	28.90	116,000	3,321,540	28.634	28.60	28.50	28.60	28.45	28.90	116,000	28.634	-0.52%
2011-11-24	28.75	28.60	28.75	28.20	28.85	209,800	6,022,190	28.704	28.75	28.60	28.75	28.20	28.85	209,800	28.704	0.00%
2011-11-23	28.75	28.70	28.75	27.00	29.00	178,800	5,138,840	28.741	28.75	28.70	28.75	27.00	29.00	178,800	28.741	-1.03%
2011-11-22	29.05	28.95	29.10	28.70	29.20	267,000	7,744,750	29.007	29.05	28.95	29.10	28.70	29.20	267,000	29.007	0.35%
2011-11-21	28.95	28.90	29.20	28.80	29.15	548,200	15,860,580	28.932	28.95	28.90	29.20	28.80	29.15	548,200	28.932	-0.52%
2011-11-18	29.10	29.05	29.15	28.95	29.70	1,592,055	47,141,777	29.611	29.10	29.05	29.15	28.95	29.70	1,592,055	29.611	-3.16%
2011-11-17	30.05	29.80	30.05	29.80	30.25	844,900	25,349,430	30.003	30.05	29.80	30.05	29.80	30.25	844,900	30.003	-0.99%
2011-11-16	30.35	30.20	30.25	30.10	31.25	531,004	16,186,071	30.482	30.35	30.20	30.25	30.10	31.25	531,004	30.482	-2.72%
2011-11-15	31.20	31.20	31.35	31.00	31.35	420,800	13,119,240	31.177	31.20	31.20	31.35	31.00	31.35	420,800	31.177	0.16%
2011-11-14	31.15	31.20	31.25	30.80	31.35	477,746	14,903,707	31.196	31.15	31.20	31.25	30.80	31.35	477,746	31.196	2.81%
2011-11-11	30.30	30.25	30.40	30.20	30.50	586,074	17,794,116	30.362	30.30	30.25	30.40	30.20	30.50	586,074	30.362	0.66%
2011-11-10	30.10	30.00	30.05	29.90	30.80	1,613,800	49,052,400	30.396	30.10	30.00	30.05	29.90	30.80	1,613,800	30.396	-4.44%
2011-11-09	31.50	31.40	31.50	31.20	31.80	795,401	25,112,051	31.572	31.50	31.40	31.50	31.20	31.80	795,401	31.572	0.48%
2011-11-08	31.35	31.30	31.35	31.10	31.45	513,601	16,079,141	31.307	31.35	31.30	31.35	31.10	31.45	513,601	31.307	0.16%
2011-11-07	31.30	31.25	31.30	31.00	31.85	525,200	16,471,490	31.362	31.30	31.25	31.30	31.00	31.85	525,200	31.362	-1.11%
2011-11-04	31.65	31.60	31.75	31.25	31.90	1,265,040	40,040,530	31.652	31.65	31.60	31.75	31.25	31.90	1,265,040	31.652	1.77%
2011-11-03	31.10	31.10	31.15	30.65	31.65	2,388,831	74,262,095	31.087	31.10	31.10	31.15	30.65	31.65	2,388,831	31.087	0.97%
2011-11-02	30.80	30.85	30.90	29.50	31.00	806,200	24,608,330	30.524	30.80	30.85	30.90	29.50	31.00	806,200	30.524	1.99%
2011-11-01	30.20	30.20	30.25	30.20	30.75	576,800	17,621,710	30.551	30.20	30.20	30.25	30.20	30.75	576,800	30.551	-2.42%
2011-10-31	30.95	30.90	30.95	30.10	31.05	3,385,400	103,428,250	30.551	30.95	30.90	30.95	30.10	31.05	3,385,400	30.551	0.65%
2011-10-28	30.75	30.55	30.75	30.30	30.85	2,698,230	82,482,326	30.569	30.75	30.55	30.75	30.30	30.85	2,698,230	30.569	2.50%
2011-10-27	30.00	29.80	30.05	29.05	30.15	1,342,648	40,130,276	29.889	30.00	29.80	30.05	29.05	30.15	1,342,648	29.889	0.84%
2011-10-26	29.75	29.50	29.60	27.00	29.90	2,281,793	65,128,400	28.543	29.75	29.50	29.60	27.00	29.90	2,281,793	28.543	2.94%
2011-10-25	28.90	28.85	28.90	28.25	29.05	427,000	12,242,980	28.672	28.90	28.85	28.90	28.25	29.05	427,000	28.672	1.58%
2011-10-24	28.45	28.40	28.45	27.40	28.65	2,769,000	77,936,880	28.146	28.45	28.40	28.45	27.40	28.65	2,769,000	28.146	3.45%
2011-10-21	27.50	27.50	27.55	27.30	27.60	250,600	6,895,560	27.516	27.50	27.50	27.55	27.30	27.60	250,600	27.516	0.00%
2011-10-20	27.50	27.40	27.55	27.15	27.70	807,800	22,144,705	27.414	27.50	27.40	27.55	27.15	27.70	807,800	27.414	-1.43%
2011-10-19	27.90	27.80	27.90	27.80	28.30	489,800	13,747,200	28.067	27.90	27.80	27.90	27.80	28.30	489,800	28.067	0.00%
2011-10-18	27.90	27.85	28.10	27.60	28.65	1,074,200	30,345,480	28.249	27.90	27.85	28.10	27.60	28.65	1,074,200	28.249	-3.96%
2011-10-17	29.05	29.05	29.10	28.80	29.65	1,173,600	34,089,650	29.047	29.05	29.05	29.10	28.80	29.65	1,173,600	29.047	-0.17%
2011-10-14	29.10	29.05	29.10	29.00	29.40	423,054	12,338,532	29.165	29.10	29.05	29.10	29.00	29.40	423,054	29.165	-2.02%
2011-10-13	29.70	29.65	29.70	29.10	29.85	1,605,200	47,442,575	29.556	29.70	29.65	29.70	29.10	29.85	1,605,200	29.556	2.59%
2011-10-12	28.95	28.85	28.95	27.75	29.20	1,097,297	31,479,684	28.688	28.95	28.85	28.95	27.75	29.20	1,097,297	28.688	2.66%
2011-10-11	28.20	28.25	28.30	27.95	29.15	1,382,652	39,303,150	28.426	28.20	28.25	28.30	27.95	29.15	1,382,652	28.426	1.26%
2011-10-10	27.85	27.85	28.05	27.50	28.20	708,000	19,576,140	27.650	27.85	27.85	28.05	27.50	28.20	708,000	27.650	-0.71%
2011-10-07	28.05	28.05	28.10	27.70	28.10	334,819	9,382,282	28.022	28.05	28.05	28.10	27.70	28.10	334,819	28.022	2.19%
2011-10-06	27.45	27.35	27.45	26.45	27.65	1,232,050	33,568,135	27.246	27.45	27.35	27.45	26.45	27.65	1,232,050	27.246	4.97%
2011-10-04	26.15	26.10	26.25	26.10	26.85	786,000	20,724,600	26.367	26.15	26.10	26.25	26.10	26.85	786,000	26.367	-2.43%
2011-10-03	26.80	26.65	26.85	26.60	28.00	541,800	14,580,550	26.911	26.80	26.65	26.85	26.60	28.00	541,800	26.911	-5.30%
2011-09-30	28.30	28.15	28.30	28.15	28.90	1,569,600	44,569,220	28.395	28.30	28.15	28.30	28.15	28.90	1,569,600	28.395	-2.92%
2011-09-28	29.15	29.10	29.15	28.85	29.55	678,200	19,756,830	29.131	29.15	29.10	29.15	28.85	29.55	678,200	29.131	-0.85%
2011-09-27	29.40	29.40	29.55	28.70	30.20	2,187,800	64,176,600	29.334	29.40	29.40	29.55	28.70	30.20	2,187,800	29.334	1.55%
2011-09-26	28.95	28.90	29.00	28.70	29.65	1,621,814	47,078,718	29.028	28.95	28.90	29.00	28.70	29.65	1,621,814	29.028	-2.03%
2011-09-23	29.55	29.55	29.60	28.15	29.70	1,418,000	41,590,640	29.330	29.55	29.55	29.60	28.15	29.70	1,418,000	29.330	-0.17%
2011-09-22	29.60	29.45	29.65	29.45	30.30	1,573,000	46,782,700	29.741	29.60	29.45	29.65	29.45	30.30	1,573,000	29.741	-3.74%
2011-09-21	30.75	30.70	30.85	29.90	30.95	983,280	30,191,424	30.705	30.75	30.70	30.85	29.90	30.95	983,280	30.705	1.82%
2011-09-20	30.20	30.20	30.25	29.70	30.25	585,080	17,534,788	29.970	30.20	30.20	30.25	29.70	30.25	585,080	29.970	0.67%
2011-09-19	30.00	29.95	30.00	29.95	30.75	1,244,600	37,522,710	30.148	30.00	29.95	30.00	29.95	30.75	1,244,600	30.148	-2.91%
2011-09-16	30.90	30.90	31.05	30.15	31.15	248,550	7,698,722	30.975	30.90	30.90	31.05	30.15	31.15	248,550	30.975	0.65%
2011-09-15	30.70	30.70	30.75	30.35	31.00	1,068,000	32,751,480	30.666	30.70	30.70	30.75	30.35	31.00	1,068,000	30.666	0.00%
2011-09-14	30.70	30.60	30.75	30.00	31.25	581,692	17,749,364	30.513	30.70	30.60	30.75	30.00	31.25	581,692	30.513	1.15%
2011-09-12	30.35	30.40	30.50	30.30	31.20	279,200	8,498,020	30.437	30.35	30.40	30.50	30.30	31.20	279,200	30.437	-3.19%
2011-09-09	31.35	31.25	31.30	31.20	31.80	79,110	2,502,213	31.630	31.35	31.25	31.30	31.20	31.80	79,110	31.630	0.00%
2011-09-08	31.35	31.35	31.45	31.35	31.50	89,600	2,819,660	31.469	31.35	31.35	31.45	31.35	31.50	89,600	31.469	-0.79%
2011-09-07	31.60	31.45	31.65	30.90	32.40	535,800	16,836,670	31.423	31.60	31.45	31.65	30.90	32.40	535,800	31.423	2.27%
2011-09-06	30.90	30.80	30.90	30.55	31.00	421,600	12,973,210	30.771	30.90	30.80	30.90	30.55	31.00	421,600	30.771	-0.48%
2011-09-05	31.05	30.90	31.00	30.90	31.25	371,231	11,537,865	31.080	31.05	30.90	31.00	30.90	31.25	371,231	31.080	-2.20%
2011-09-02	31.75	31.70	31.75	31.70	32.20	559,000	17,828,610	31.894	31.75	31.70	31.75	31.70	32.20	559,000	31.894	-1.70%
2011-09-01	32.30	32.25	32.30	32.20	32.95	504,000	16,342,510	32.426	32.30	32.25	32.30	32.20	32.95	504,000	32.426	-0.92%
2011-08-31	32.60	32.60	32.70	32.40	32.60	337,200	10,950,680	32.475	32.60	32.60	32.70	32.40	32.60	337,200	32.475	0.00%
2011-08-30	32.60	32.55	32.65	32.35	33.35	501,704	16,355,740	32.600	32.60	32.55	32.65	32.35	33.35	501,704	32.600	0.31%
2011-08-29	32.50	32.50	32.55	32.35	32.60	684,000	22,214,460	32.477	32.50	32.50	32.55	32.35	32.60	684,000	32.477	0.62%
2011-08-26	32.30	32.30	32.35	32.10	32.60	514,400	16,642,950	32.354	32.30	32.30	32.35	32.10	32.60	514,400	32.354	0.00%
2011-08-25	32.30	32.30	32.40	31.55	32.40	290,200	9,318,280	32.110	32.30	32.30	32.40	31.55	32.40	290,200	32.110	2.87%
2011-08-24	31.40	31.45	31.50	31.25	31.85	589,200	18,594,896	31.560	31.40	31.45	31.50	31.25	31.85	589,200	31.560	-0.95%
2011-08-23	31.70	31.60	31.70	31.05	31.70	274,000	8,624,610	31.477	31.70	31.60	31.70	31.05	31.70	274,000	31.477	1.77%
2011-08-22	31.15	31.10	31.25	30.90	31.80	426,800	13,396,860	31.389	31.15	31.10	31.25	30.90	31.80	426,800	31.389	-0.64%
2011-08-19	31.35	31.35	31.45	31.10	31.80	368,800	11,576,520	31.390	31.35	31.35	31.45	31.10	31.80	368,800	31.390	-3.39%
2011-08-18	32.45	32.45	32.55	32.15	32.90	350,457	11,376,884	32.463	32.45	32.45	32.55	32.15	32.90	350,457	32.463	-1.96%
2011-08-17	33.10	33.05	33.15	32.90	33.25	376,600	12,471,070	33.115	33.10	33.05	33.15	32.90	33.25	376,600	33.115	0.46%
2011-08-16	32.95	33.00	33.05	32.75	33.40	849,000	28,060,140	33.051	32.95	33.00	33.05	32.75	33.40	849,000	33.051	-0.30%
2011-08-15	33.05	32.90	33.10	32.70	33.10	371,090	12,195,891	32.865	33.05	32.90	33.10	32.70	33.10	371,090	32.865	1.69%
2011-08-12	32.50	32.45	32.55	32.30	33.00	963,510	31,524,663	32.719	32.50	32.45	32.55	32.30	33.00	963,510	32.719	0.93%
2011-08-11	32.20	32.25	32.30	31.60	32.40	1,926,419	62,019,224	32.194	32.20	32.25	32.30	31.60	32.40	1,926,419	32.194	-0.16%
2011-08-10	32.25	32.15	32.30	31.95	37.50	490,500	16,131,300	32.887	32.25	32.15	32.30	31.95	37.50	490,500	32.887	1.74%
2011-08-09	31.70	31.50	31.65	30.05	32.35	2,534,000	79,099,690	31.215	31.70	31.50	31.65	30.05	32.35	2,534,000	31.215	-1.86%
2011-08-08	32.30	32.30	32.35	30.80	33.00	2,401,800	76,753,500	31.957	32.30	32.30	32.35	30.80	33.00	2,401,800	31.957	-3.15%
2011-08-05	33.35	33.30	33.35	32.90	34.15	287,720	9,599,978	33.366	33.35	33.30	33.35	32.90	34.15	287,720	33.366	-4.30%
2011-08-04	34.85	34.80	34.85	34.80	35.20	305,000	10,643,440	34.897	34.85	34.80	34.85	34.80	35.20	305,000	34.897	-0.71%
2011-08-03	35.10	35.05	35.10	34.95	35.45	370,627	12,987,276	35.041	35.10	35.05	35.10	34.95	35.45	370,627	35.041	-0.85%
2011-08-02	35.40	35.35	35.40	35.30	35.70	654,930	23,218,883	35.452	35.40	35.35	35.40	35.30	35.70	654,930	35.452	-0.84%
2011-08-01	35.70	35.60	35.75	35.60	35.85	202,800	7,250,540	35.752	35.70	35.60	35.75	35.60	35.85	202,800	35.752	0.56%
2011-07-29	35.50	35.40	35.50	35.35	35.85	164,900	5,860,840	35.542	35.50	35.40	35.50	35.35	35.85	164,900	35.542	-0.70%
2011-07-28	35.75	35.65	35.80	35.35	35.75	181,260	6,449,735	35.583	35.75	35.65	35.80	35.35	35.75	181,260	35.583	-0.56%
2011-07-27	35.95	35.75	35.95	35.65	36.00	118,400	4,247,810	35.877	35.95	35.75	35.95	35.65	36.00	118,400	35.877	0.42%
2011-07-26	35.80	35.85	35.90	35.40	35.90	457,200	16,284,070	35.617	35.80	35.85	35.90	35.40	35.90	457,200	35.617	0.70%
2011-07-25	35.55	35.40	35.65	35.25	36.25	325,360	11,566,466	35.550	35.55	35.40	35.65	35.25	36.25	325,360	35.550	-1.93%
2011-07-22	36.25	36.20	36.25	35.85	36.30	210,200	7,595,500	36.135	36.25	36.20	36.25	35.85	36.30	210,200	36.135	0.83%
2011-07-21	35.95	35.90	35.95	35.70	36.00	392,426	14,074,697	35.866	35.95	35.90	35.95	35.70	36.00	392,426	35.866	0.28%
2011-07-20	35.85	35.85	35.90	35.65	36.10	130,200	4,668,100	35.853	35.85	35.85	35.90	35.65	36.10	130,200	35.853	0.14%
2011-07-19	35.80	35.75	35.85	35.55	35.90	242,926	8,681,790	35.738	35.80	35.75	35.85	35.55	35.90	242,926	35.738	-0.83%
2011-07-18	36.10	36.05	36.10	35.95	36.25	145,600	5,256,230	36.100	36.10	36.05	36.10	35.95	36.25	145,600	36.100	0.42%
2011-07-15	35.95	35.95	36.10	35.95	36.25	261,000	9,429,750	36.129	35.95	35.95	36.10	35.95	36.25	261,000	36.129	-0.42%
2011-07-14	36.10	36.10	36.15	35.95	36.20	274,080	9,887,880	36.077	36.10	36.10	36.15	35.95	36.20	274,080	36.077	0.28%
2011-07-13	36.00	36.00	36.05	35.60	36.05	701,989	25,146,135	35.821	36.00	36.00	36.05	35.60	36.05	701,989	35.821	1.12%
2011-07-12	35.60	35.35	35.55	35.30	36.50	619,582	22,173,845	35.788	35.60	35.35	35.55	35.30	36.50	619,582	35.788	-2.86%
2011-07-11	36.65	36.55	36.65	36.50	36.80	313,330	11,479,422	36.637	36.65	36.55	36.65	36.50	36.80	313,330	36.637	-0.54%
2011-07-08	36.85	36.80	36.85	36.70	37.05	223,600	8,237,250	36.839	36.85	36.80	36.85	36.70	37.05	223,600	36.839	0.00%
2011-07-07	36.85	36.65	36.90	36.70	37.05	237,800	8,757,570	36.827	36.85	36.65	36.90	36.70	37.05	237,800	36.827	0.41%
2011-07-06	36.70	36.60	36.75	36.60	36.85	472,226	17,342,335	36.725	36.70	36.60	36.75	36.60	36.85	472,226	36.725	-1.08%
2011-07-05	37.10	37.00	37.10	36.90	37.25	188,400	6,976,360	37.030	37.10	37.00	37.10	36.90	37.25	188,400	37.030	-0.13%
2011-07-04	37.15	37.10	37.15	36.50	37.35	1,498,200	55,587,482	37.103	37.15	37.10	37.15	36.50	37.35	1,498,200	37.103	1.92%
2011-06-30	36.45	36.40	36.50	36.00	36.55	589,710	21,445,306	36.366	36.45	36.40	36.50	36.00	36.55	589,710	36.366	1.53%
2011-06-29	35.90	35.85	35.95	35.80	36.25	1,005,786	36,190,687	35.982	35.90	35.85	35.95	35.80	36.25	1,005,786	35.982	-0.14%
2011-06-28	35.95	35.85	35.95	35.70	36.05	557,400	20,004,570	35.889	35.95	35.85	35.95	35.70	36.05	557,400	35.889	0.28%
2011-06-27	35.85	35.60	35.85	35.55	35.90	535,800	19,177,320	35.792	35.85	35.60	35.85	35.55	35.90	535,800	35.792	0.14%
2011-06-24	35.80	35.80	35.85	34.65	35.90	542,010	19,252,617	35.521	35.80	35.80	35.85	34.65	35.90	542,010	35.521	2.73%
2011-06-23	34.85	34.90	34.95	34.10	35.00	1,466,051	50,683,478	34.571	34.85	34.90	34.95	34.10	35.00	1,466,051	34.571	1.16%
2011-06-22	34.45	34.45	34.50	34.45	34.95	663,200	22,911,490	34.547	34.45	34.45	34.50	34.45	34.95	663,200	34.547	-0.14%
2011-06-21	34.50	34.50	34.60	34.15	34.70	1,362,480	46,971,458	34.475	34.50	34.50	34.60	34.15	34.70	1,362,480	34.475	0.44%
2011-06-20	34.35	34.40	34.50	34.15	34.90	419,800	14,451,110	34.424	34.35	34.40	34.50	34.15	34.90	419,800	34.424	-1.15%
2011-06-17	34.75	34.70	34.75	34.65	35.10	636,600	22,215,100	34.896	34.75	34.70	34.75	34.65	35.10	636,600	34.896	-0.86%
2011-06-16	35.05	35.05	35.10	35.00	35.70	1,837,710	64,657,658	35.184	35.05	35.05	35.10	35.00	35.70	1,837,710	35.184	-1.82%
2011-06-15	35.70	35.70	35.75	35.60	36.00	1,886,000	67,579,590	35.832	35.70	35.70	35.75	35.60	36.00	1,886,000	35.832	-0.97%
2011-06-14	36.05	35.90	36.05	35.70	36.20	2,334,400	84,102,710	36.028	36.05	35.90	36.05	35.70	36.20	2,334,400	36.028	0.70%
2011-06-13	35.80	35.80	35.85	35.65	36.00	1,471,790	52,674,882	35.790	35.80	35.80	35.85	35.65	36.00	1,471,790	35.790	-1.51%
2011-06-10	36.35	36.30	36.35	36.10	36.55	361,800	13,130,070	36.291	36.35	36.30	36.35	36.10	36.55	361,800	36.291	-0.14%
2011-06-09	36.40	36.40	36.45	35.90	36.65	3,395,270	122,642,536	36.122	36.40	36.40	36.45	35.90	36.65	3,395,270	36.122	0.41%
2011-06-08	36.25	36.15	36.25	36.00	36.40	3,533,000	127,787,870	36.170	36.25	36.15	36.25	36.00	36.40	3,533,000	36.170	-0.68%
2011-06-07	36.50	36.45	36.50	36.15	36.75	2,980,600	108,260,010	36.322	36.50	36.45	36.50	36.15	36.75	2,980,600	36.322	0.69%
2011-06-03	36.25	36.15	36.25	36.20	36.65	3,930,826	143,170,499	36.422	36.25	36.15	36.25	36.20	36.65	3,930,826	36.422	-0.14%
2011-06-02	36.30	36.20	36.25	36.00	36.80	4,897,600	177,670,740	36.277	36.30	36.20	36.25	36.00	36.80	4,897,600	36.277	-1.63%
2011-06-01	36.90	36.90	37.00	36.80	37.40	3,159,110	116,662,080	36.929	36.90	36.90	37.00	36.80	37.40	3,159,110	36.929	-0.54%
2011-05-31	37.10	36.95	37.00	36.70	37.15	4,090,810	151,043,856	36.923	37.10	36.95	37.00	36.70	37.15	4,090,810	36.923	1.37%
2011-05-30	36.60	36.55	36.60	36.50	37.00	2,548,200	93,553,780	36.714	36.60	36.55	36.60	36.50	37.00	2,548,200	36.714	-0.27%
2011-05-27	36.70	36.65	36.70	36.55	36.90	2,592,800	95,120,820	36.687	36.70	36.65	36.70	36.55	36.90	2,592,800	36.687	0.00%
2011-05-26	36.70	36.65	36.70	36.30	36.95	2,467,200	90,255,490	36.582	36.70	36.65	36.70	36.30	36.95	2,467,200	36.582	0.14%
2011-05-25	36.65	36.70	36.75	36.40	36.80	1,738,800	63,710,490	36.640	36.65	36.70	36.75	36.40	36.80	1,738,800	36.640	-0.68%
2011-05-24	36.90	36.90	36.95	36.35	36.95	926,400	34,006,248	36.708	36.90	36.90	36.95	36.35	36.95	926,400	36.708	0.96%
2011-05-23	36.55	36.50	36.60	36.40	37.15	994,200	36,527,510	36.741	36.55	36.50	36.60	36.40	37.15	994,200	36.741	-2.27%
2011-05-20	37.40	37.30	37.45	37.20	37.45	637,600	23,824,970	37.367	37.40	37.30	37.45	37.20	37.45	637,600	37.367	-0.13%
2011-05-19	37.45	37.35	37.40	37.35	37.75	564,000	21,139,330	37.481	37.45	37.35	37.40	37.35	37.75	564,000	37.481	-0.40%
2011-05-18	37.60	37.60	37.70	37.25	37.75	2,153,800	80,738,420	37.486	37.60	37.60	37.70	37.25	37.75	2,153,800	37.486	0.94%
2011-05-17	37.25	37.15	37.20	36.95	37.50	1,489,400	55,513,940	37.273	37.25	37.15	37.20	36.95	37.50	1,489,400	37.273	-0.13%
2011-05-16	37.30	37.25	37.35	37.20	37.65	1,032,550	38,600,112	37.383	37.30	37.25	37.35	37.20	37.65	1,032,550	37.383	-1.32%
2011-05-13	37.80	37.70	37.75	37.35	37.85	1,785,000	66,998,500	37.534	37.80	37.70	37.75	37.35	37.85	1,785,000	37.534	0.93%
2011-05-12	37.45	37.45	37.55	37.40	38.20	1,406,360	52,932,830	37.638	37.45	37.45	37.55	37.40	38.20	1,406,360	37.638	-1.71%
2011-05-11	38.10	38.00	38.10	37.50	38.10	2,203,660	83,638,529	37.954	38.10	38.00	38.10	37.50	38.10	2,203,660	37.954	0.93%
2011-05-09	37.75	37.60	37.80	37.40	37.80	769,400	28,961,540	37.642	37.75	37.60	37.80	37.40	37.80	769,400	37.642	1.07%
2011-05-06	37.35	37.20	37.35	36.80	37.40	2,038,760	75,756,958	37.158	37.35	37.20	37.35	36.80	37.40	2,038,760	37.158	0.54%
2011-05-05	37.15	37.10	37.15	36.95	37.20	1,431,026	53,044,185	37.067	37.15	37.10	37.15	36.95	37.20	1,431,026	37.067	0.13%
2011-05-04	37.10	37.15	37.20	36.95	37.90	940,580	35,077,947	37.294	37.10	37.15	37.20	36.95	37.90	940,580	37.294	-1.98%
2011-05-03	37.85	37.75	37.80	37.40	38.00	961,581	36,261,613	37.710	37.85	37.75	37.80	37.40	38.00	961,581	37.710	0.66%
2011-04-29	37.60	37.45	37.65	36.95	37.70	997,710	37,354,162	37.440	37.60	37.45	37.65	36.95	37.70	997,710	37.440	1.35%
2011-04-28	37.10	37.00	37.10	36.95	37.90	1,514,960	56,568,010	37.340	37.10	37.00	37.10	36.95	37.90	1,514,960	37.340	-1.20%
2011-04-27	37.55	37.50	37.70	37.50	38.35	1,042,360	39,432,732	37.830	37.55	37.50	37.70	37.50	38.35	1,042,360	37.830	-0.40%
2011-04-26	37.70	37.65	37.70	37.45	38.50	823,800	31,117,800	37.773	37.70	37.65	37.70	37.45	38.50	823,800	37.773	-2.58%
2011-04-21	38.70	38.65	38.75	38.25	38.75	386,994	14,912,381	38.534	38.70	38.65	38.75	38.25	38.75	386,994	38.534	1.71%
2011-04-20	38.05	38.00	38.15	37.80	38.40	474,200	18,046,060	38.056	38.05	38.00	38.15	37.80	38.40	474,200	38.056	0.53%
2011-04-19	37.85	37.80	37.95	37.80	38.20	478,630	18,156,926	37.935	37.85	37.80	37.95	37.80	38.20	478,630	37.935	-1.69%
2011-04-18	38.50	38.45	38.50	38.30	38.95	311,000	11,987,810	38.546	38.50	38.45	38.50	38.30	38.95	311,000	38.546	-0.65%
2011-04-15	38.75	38.65	38.75	38.45	39.00	312,060	12,060,816	38.649	38.75	38.65	38.75	38.45	39.00	312,060	38.649	-0.39%
2011-04-14	38.90	38.70	38.85	38.60	39.15	267,170	10,368,663	38.809	38.90	38.70	38.85	38.60	39.15	267,170	38.809	0.39%
2011-04-13	38.75	38.70	38.80	38.10	39.00	601,317	23,169,860	38.532	38.75	38.70	38.80	38.10	39.00	601,317	38.532	0.26%
2011-04-12	38.65	38.45	38.70	38.25	39.00	1,163,547	44,763,117	38.471	38.65	38.45	38.70	38.25	39.00	1,163,547	38.471	-0.51%
2011-04-11	38.85	38.85	39.00	38.85	39.40	490,200	19,178,080	39.123	38.85	38.85	39.00	38.85	39.40	490,200	39.123	-1.02%
2011-04-08	39.25	39.10	39.30	38.45	39.30	442,000	17,279,000	39.093	39.25	39.10	39.30	38.45	39.30	442,000	39.093	0.77%
2011-04-07	38.95	38.85	39.00	38.50	39.00	711,000	27,548,470	38.746	38.95	38.85	39.00	38.50	39.00	711,000	38.746	0.13%
2011-04-06	38.90	38.85	39.05	38.15	39.00	1,854,425	71,866,167	38.754	38.90	38.85	39.05	38.15	39.00	1,854,425	38.754	1.30%
2011-04-04	38.40	38.20	38.40	38.20	39.00	292,000	11,198,060	38.350	38.40	38.20	38.40	38.20	39.00	292,000	38.350	0.92%
2011-04-01	38.05	38.05	38.15	37.20	38.30	720,600	27,381,968	37.999	38.05	38.05	38.15	37.20	38.30	720,600	37.999	0.66%
2011-03-31	37.80	37.70	37.80	37.30	38.20	1,477,500	55,815,475	37.777	37.80	37.70	37.80	37.30	38.20	1,477,500	37.777	0.13%
2011-03-30	37.75	37.70	37.75	37.45	37.90	1,094,751	41,220,612	37.653	37.75	37.70	37.75	37.45	37.90	1,094,751	37.653	0.67%
2011-03-29	37.50	37.40	37.50	37.40	37.85	708,400	26,626,020	37.586	37.50	37.40	37.50	37.40	37.85	708,400	37.586	-0.92%
2011-03-28	37.85	37.80	37.85	37.75	38.15	906,200	34,406,380	37.968	37.85	37.80	37.85	37.75	38.15	906,200	37.968	0.13%
2011-03-25	37.80	37.80	37.95	37.45	38.00	1,369,327	51,764,468	37.803	37.80	37.80	37.95	37.45	38.00	1,369,327	37.803	0.80%
2011-03-24	37.50	37.45	37.50	37.30	37.95	1,068,350	40,134,758	37.567	37.50	37.45	37.50	37.30	37.95	1,068,350	37.567	0.27%
2011-03-23	37.40	37.40	37.45	37.35	37.70	1,158,147	43,414,898	37.487	37.40	37.40	37.45	37.35	37.70	1,158,147	37.487	-0.40%
2011-03-22	37.55	37.50	37.55	37.15	37.80	432,940	16,212,003	37.446	37.55	37.50	37.55	37.15	37.80	432,940	37.446	0.54%
2011-03-21	37.35	37.35	37.50	37.15	37.50	830,070	30,970,280	37.310	37.35	37.35	37.50	37.15	37.50	830,070	37.310	0.67%
2011-03-18	37.10	37.00	37.20	36.95	37.25	1,490,830	55,320,528	37.107	37.10	37.00	37.20	36.95	37.25	1,490,830	37.107	1.23%
2011-03-17	36.65	36.65	36.75	36.40	36.95	1,184,000	43,456,115	36.703	36.65	36.65	36.75	36.40	36.95	1,184,000	36.703	-1.35%
2011-03-16	37.15	37.05	37.20	36.85	37.40	857,960	31,894,053	37.174	37.15	37.05	37.20	36.85	37.40	857,960	37.174	0.54%
2011-03-15	36.95	36.95	37.05	36.65	37.70	1,575,420	58,243,095	36.970	36.95	36.95	37.05	36.65	37.70	1,575,420	36.970	-2.64%
2011-03-14	37.95	37.95	38.05	37.55	38.00	497,620	18,806,932	37.794	37.95	37.95	38.05	37.55	38.00	497,620	37.794	0.53%
2011-03-11	37.75	37.65	37.80	37.65	38.15	802,095	30,418,117	37.923	37.75	37.65	37.80	37.65	38.15	802,095	37.923	-0.92%
2011-03-10	38.10	38.05	38.10	37.70	38.95	956,800	36,491,870	38.139	38.10	38.05	38.10	37.70	38.95	956,800	38.139	-1.93%
2011-03-09	38.85	38.70	38.90	38.70	39.10	1,024,567	39,870,190	38.914	38.85	38.70	38.90	38.70	39.10	1,024,567	38.914	-0.13%
2011-03-08	38.90	38.85	38.95	38.55	39.15	800,900	31,098,860	38.830	38.90	38.85	38.95	38.55	39.15	800,900	38.830	0.00%
2011-03-07	38.90	38.85	38.90	38.00	39.15	1,699,189	66,227,857	38.976	38.90	38.85	38.90	38.00	39.15	1,699,189	38.976	0.39%
2011-03-04	38.75	38.65	38.90	38.55	39.00	873,484	33,865,823	38.771	38.75	38.65	38.90	38.55	39.00	873,484	38.771	-0.39%
2011-03-03	38.90	38.85	38.90	38.20	38.90	1,895,425	73,257,299	38.650	38.90	38.85	38.90	38.20	38.90	1,895,425	38.650	1.43%
2011-03-02	38.35	38.30	38.40	37.35	38.45	1,999,600	76,018,575	38.017	38.35	38.30	38.40	37.35	38.45	1,999,600	38.017	0.79%
2011-03-01	38.05	38.00	38.20	37.15	38.20	1,267,490	48,124,525	37.968	38.05	38.00	38.20	37.15	38.20	1,267,490	37.968	0.26%
2011-02-28	37.95	37.85	37.95	36.85	37.95	563,350	21,162,850	37.566	37.95	37.85	37.95	36.85	37.95	563,350	37.566	2.29%
2011-02-25	37.10	36.90	37.10	36.50	37.10	958,900	35,235,990	36.746	37.10	36.90	37.10	36.50	37.10	958,900	36.746	2.20%
2011-02-24	36.30	36.20	36.30	36.25	37.00	517,080	18,933,408	36.616	36.30	36.20	36.30	36.25	37.00	517,080	36.616	-1.22%
2011-02-23	36.75	36.75	36.80	36.55	37.15	1,641,212	60,587,842	36.917	36.75	36.75	36.80	36.55	37.15	1,641,212	36.917	0.27%
2011-02-22	36.65	36.60	36.70	36.60	37.55	816,400	30,191,083	36.981	36.65	36.60	36.70	36.60	37.55	816,400	36.981	-3.30%
2011-02-21	37.90	37.90	38.00	37.60	38.10	383,600	14,521,490	37.856	37.90	37.90	38.00	37.60	38.10	383,600	37.856	-0.39%
2011-02-18	38.05	38.05	38.15	37.85	38.30	2,347,000	89,287,090	38.043	38.05	38.05	38.15	37.85	38.30	2,347,000	38.043	-0.91%
2011-02-17	38.40	38.30	38.35	37.75	38.45	1,283,600	48,848,145	38.056	38.40	38.30	38.35	37.75	38.45	1,283,600	38.056	1.32%
2011-02-16	37.90	37.75	37.85	37.35	38.00	894,000	33,673,710	37.666	37.90	37.75	37.85	37.35	38.00	894,000	37.666	0.66%
2011-02-15	37.65	37.55	37.65	37.10	37.75	1,671,000	62,786,500	37.574	37.65	37.55	37.65	37.10	37.75	1,671,000	37.574	1.35%
2011-02-14	37.15	37.10	37.20	36.55	37.20	702,388	25,907,918	36.885	37.15	37.10	37.20	36.55	37.20	702,388	36.885	1.92%
2011-02-11	36.45	36.35	36.45	36.10	36.50	2,414,988	87,635,126	36.288	36.45	36.35	36.45	36.10	36.50	2,414,988	36.288	1.11%
2011-02-10	36.05	35.95	36.05	35.80	36.20	1,737,400	62,698,340	36.087	36.05	35.95	36.05	35.80	36.20	1,737,400	36.087	0.14%
2011-02-09	36.00	36.00	36.05	35.95	36.65	2,690,422	97,612,819	36.282	36.00	36.00	36.05	35.95	36.65	2,690,422	36.282	-1.50%
2011-02-08	36.55	36.45	36.55	36.30	36.60	1,408,300	51,336,310	36.453	36.55	36.45	36.55	36.30	36.60	1,408,300	36.453	0.69%
2011-02-07	36.30	36.25	36.30	36.20	36.60	547,626	19,921,055	36.377	36.30	36.25	36.30	36.20	36.60	547,626	36.377	0.00%
2011-02-02	36.30	36.30	36.40	36.20	36.45	142,800	5,190,260	36.346	36.30	36.30	36.40	36.20	36.45	142,800	36.346	0.69%
2011-02-01	36.05	36.00	36.10	35.95	36.60	1,291,460	46,734,485	36.187	36.05	36.00	36.10	35.95	36.60	1,291,460	36.187	-1.23%
2011-01-31	36.50	36.40	36.65	35.90	36.55	294,200	10,658,680	36.229	36.50	36.40	36.65	35.90	36.55	294,200	36.229	0.69%
2011-01-28	36.25	36.20	36.25	36.10	36.40	2,651,970	96,168,103	36.263	36.25	36.20	36.25	36.10	36.40	2,651,970	36.263	0.00%
2011-01-27	36.25	36.20	36.35	35.85	36.40	5,392,400	195,019,402	36.166	36.25	36.20	36.35	35.85	36.40	5,392,400	36.166	0.97%
2011-01-26	35.90	35.85	35.90	35.60	36.10	5,507,000	197,862,420	35.929	35.90	35.85	35.90	35.60	36.10	5,507,000	35.929	0.84%
2011-01-25	35.60	35.55	35.60	35.30	36.20	6,826,800	243,111,451	35.611	35.60	35.55	35.60	35.30	36.20	6,826,800	35.611	-0.97%
2011-01-24	35.95	35.85	35.95	35.85	36.70	4,026,200	145,551,920	36.151	35.95	35.85	35.95	35.85	36.70	4,026,200	36.151	-0.83%
2011-01-21	36.25	36.25	36.40	36.20	37.00	3,358,400	122,607,360	36.508	36.25	36.25	36.40	36.20	37.00	3,358,400	36.508	-1.09%
2011-01-20	36.65	36.60	36.70	36.40	37.30	1,927,600	70,794,370	36.727	36.65	36.60	36.70	36.40	37.30	1,927,600	36.727	-1.35%
2011-01-19	37.15	37.15	37.25	36.90	37.30	2,766,780	102,732,340	37.131	37.15	37.15	37.25	36.90	37.30	2,766,780	37.131	1.23%
2011-01-18	36.70	36.70	36.75	36.65	37.20	2,156,500	79,470,080	36.851	36.70	36.70	36.75	36.65	37.20	2,156,500	36.851	-0.27%
2011-01-17	36.80	36.85	36.90	36.75	37.90	1,618,000	60,156,020	37.179	36.80	36.85	36.90	36.75	37.90	1,618,000	37.179	-2.90%
2011-01-14	37.90	37.90	37.95	37.75	38.05	1,609,600	60,939,090	37.860	37.90	37.90	37.95	37.75	38.05	1,609,600	37.860	-0.26%
2011-01-13	38.00	37.95	38.00	37.95	38.50	1,589,600	60,500,422	38.060	38.00	37.95	38.00	37.95	38.50	1,589,600	38.060	-0.78%
2011-01-12	38.30	38.05	38.35	37.75	38.35	3,470,367	131,863,225	37.997	38.30	38.05	38.35	37.75	38.35	3,470,367	37.997	1.19%
2011-01-11	37.85	37.75	37.85	37.50	37.90	1,929,200	72,732,720	37.701	37.85	37.75	37.85	37.50	37.90	1,929,200	37.701	0.80%
2011-01-10	37.55	37.50	37.60	37.45	38.20	931,040	35,133,448	37.736	37.55	37.50	37.60	37.45	38.20	931,040	37.736	-1.18%
2011-01-07	38.00	37.95	38.05	37.55	38.45	1,899,850	72,269,313	38.039	38.00	37.95	38.05	37.55	38.45	1,899,850	38.039	-0.91%
2011-01-06	38.35	38.25	38.35	38.00	38.50	784,600	30,026,520	38.270	38.35	38.25	38.35	38.00	38.50	784,600	38.270	-0.26%
2011-01-05	38.45	38.30	38.45	38.15	38.50	1,619,825	62,083,851	38.328	38.45	38.30	38.45	38.15	38.50	1,619,825	38.328	-0.13%
2011-01-04	38.50	38.50	38.55	38.35	38.60	1,967,500	75,683,285	38.467	38.50	38.50	38.55	38.35	38.60	1,967,500	38.467	0.65%
2011-01-03	38.25	38.20	38.25	37.85	38.25	570,200	21,742,240	38.131	38.25	38.20	38.25	37.85	38.25	570,200	38.131	1.19%
2010-12-31	37.80	37.70	38.00	37.50	38.00	241,400	9,090,210	37.656	37.80	37.70	38.00	37.50	38.00	241,400	37.656	1.07%
2010-12-30	37.40	37.40	37.50	37.10	37.60	1,204,600	44,956,312	37.321	37.40	37.40	37.50	37.10	37.60	1,204,600	37.321	0.54%
2010-12-29	37.20	37.15	37.35	36.45	37.80	2,785,350	103,656,774	37.215	37.20	37.15	37.35	36.45	37.80	2,785,350	37.215	1.09%
2010-12-28	36.80	36.60	36.80	36.45	37.50	2,124,780	78,164,589	36.787	36.80	36.60	36.80	36.45	37.50	2,124,780	36.787	-1.08%
2010-12-24	37.20	37.15	37.20	37.00	37.55	768,400	28,610,570	37.234	37.20	37.15	37.20	37.00	37.55	768,400	37.234	0.00%
2010-12-23	37.20	37.20	37.30	37.20	38.00	950,734	35,690,976	37.540	37.20	37.20	37.30	37.20	38.00	950,734	37.540	-1.46%
2010-12-22	37.75	37.70	37.80	37.55	38.00	745,600	28,176,360	37.790	37.75	37.70	37.80	37.55	38.00	745,600	37.790	0.13%
2010-12-21	37.70	37.60	37.70	37.30	38.00	388,500	14,607,945	37.601	37.70	37.60	37.70	37.30	38.00	388,500	37.601	0.94%
2010-12-20	37.35	37.40	37.65	37.10	38.00	810,450	30,280,895	37.363	37.35	37.40	37.65	37.10	38.00	810,450	37.363	-0.80%
2010-12-17	37.65	37.65	37.85	37.40	37.90	1,079,850	40,488,450	37.495	37.65	37.65	37.85	37.40	37.90	1,079,850	37.495	0.67%
2010-12-16	37.40	37.30	37.40	37.30	37.90	985,500	37,042,865	37.588	37.40	37.30	37.40	37.30	37.90	985,500	37.588	-0.80%
2010-12-15	37.70	37.70	37.75	37.50	38.40	1,372,250	51,957,095	37.863	37.70	37.70	37.75	37.50	38.40	1,372,250	37.863	-1.05%
2010-12-14	38.10	38.00	38.10	37.95	38.60	2,242,500	85,645,085	38.192	38.10	38.00	38.10	37.95	38.60	2,242,500	38.192	-0.26%
2010-12-13	38.20	38.05	38.25	37.55	38.50	2,057,650	78,529,250	38.165	38.20	38.05	38.25	37.55	38.50	2,057,650	38.165	3.10%
2010-12-10	37.05	37.10	37.25	36.80	37.30	3,032,164	112,542,525	37.116	37.05	37.10	37.25	36.80	37.30	3,032,164	37.116	0.95%
2010-12-09	36.70	36.70	36.80	36.70	37.35	2,174,600	80,378,080	36.962	36.70	36.70	36.80	36.70	37.35	2,174,600	36.962	-1.34%
2010-12-08	37.20	37.15	37.20	37.15	37.75	1,019,000	38,026,720	37.318	37.20	37.15	37.20	37.15	37.75	1,019,000	37.318	-1.33%
2010-12-07	37.70	37.45	37.70	37.10	37.80	2,571,500	96,156,038	37.393	37.70	37.45	37.70	37.10	37.80	2,571,500	37.393	1.34%
2010-12-06	37.20	37.05	37.30	37.05	38.35	2,197,900	82,492,670	37.532	37.20	37.05	37.30	37.05	38.35	2,197,900	37.532	-1.72%
2010-12-03	37.85	37.85	37.95	37.70	38.20	986,625	37,420,595	37.928	37.85	37.85	37.95	37.70	38.20	986,625	37.928	-0.13%
2010-12-02	37.90	37.85	37.90	37.60	38.40	852,200	32,320,000	37.925	37.90	37.85	37.90	37.60	38.40	852,200	37.925	1.34%
2010-12-01	37.40	37.30	37.45	36.70	37.50	814,820	30,163,141	37.018	37.40	37.30	37.45	36.70	37.50	814,820	37.018	0.67%
2010-11-30	37.15	37.10	37.15	36.85	38.05	1,618,250	60,235,455	37.223	37.15	37.10	37.15	36.85	38.05	1,618,250	37.223	-1.98%
2010-11-29	37.90	37.90	38.05	37.25	38.00	451,800	17,026,180	37.685	37.90	37.90	38.05	37.25	38.00	451,800	37.685	0.66%
2010-11-26	37.65	37.50	37.60	37.50	38.25	648,400	24,521,200	37.818	37.65	37.50	37.60	37.50	38.25	648,400	37.818	-1.31%
2010-11-25	38.15	38.05	38.15	37.75	39.00	1,657,100	63,047,100	38.047	38.15	38.05	38.15	37.75	39.00	1,657,100	38.047	1.19%
2010-11-24	37.70	37.60	37.65	36.45	37.85	2,213,857	83,047,856	37.513	37.70	37.60	37.65	36.45	37.85	2,213,857	37.513	3.15%
2010-11-23	36.55	36.30	36.55	36.35	37.80	2,633,740	96,950,506	36.811	36.55	36.30	36.55	36.35	37.80	2,633,740	36.811	-3.43%
2010-11-22	37.85	37.85	37.90	37.30	37.95	2,131,200	80,328,240	37.692	37.85	37.85	37.90	37.30	37.95	2,131,200	37.692	2.16%
2010-11-19	37.05	37.00	37.15	37.00	39.00	5,067,780	189,931,376	37.478	37.05	37.00	37.15	37.00	39.00	5,067,780	37.478	-2.37%
2010-11-18	37.95	37.85	37.95	37.15	38.35	2,085,100	78,525,085	37.660	37.95	37.85	37.95	37.15	38.35	2,085,100	37.660	2.15%
2010-11-17	37.15	37.05	37.50	36.65	37.95	9,477,800	353,537,379	37.302	37.15	37.05	37.50	36.65	37.95	9,477,800	37.302	-0.27%
2010-11-16	37.25	37.20	37.30	37.25	38.95	2,137,980	80,822,580	37.803	37.25	37.20	37.30	37.25	38.95	2,137,980	37.803	-4.36%
2010-11-15	38.95	38.95	39.00	38.50	39.45	1,893,498	73,713,938	38.930	38.95	38.95	39.00	38.50	39.45	1,893,498	38.930	0.65%
2010-11-12	38.70	38.65	38.70	38.05	40.20	2,565,150	99,945,283	38.963	38.70	38.65	38.70	38.05	40.20	2,565,150	38.963	-3.97%
2010-11-11	40.30	40.20	40.30	40.00	41.40	4,974,000	202,283,990	40.668	40.30	40.20	40.30	40.00	41.40	4,974,000	40.668	0.12%
2010-11-10	40.25	40.20	40.25	39.95	40.75	2,133,200	85,992,050	40.311	40.25	40.20	40.25	39.95	40.75	2,133,200	40.311	-1.35%
2010-11-09	40.80	40.70	40.85	40.35	40.85	2,697,800	109,627,790	40.636	40.80	40.70	40.85	40.35	40.85	2,697,800	40.636	0.25%
2010-11-08	40.70	40.65	40.75	39.80	40.80	2,034,300	81,754,357	40.188	40.70	40.65	40.75	39.80	40.80	2,034,300	40.188	1.24%
2010-11-05	40.20	40.10	40.20	40.20	40.90	2,224,880	90,214,285	40.548	40.20	40.10	40.20	40.20	40.90	2,224,880	40.548	0.50%
2010-11-04	40.00	39.90	40.05	39.10	40.05	3,351,227	132,697,471	39.597	40.00	39.90	40.05	39.10	40.05	3,351,227	39.597	3.09%
2010-11-03	38.80	38.70	38.85	38.60	39.35	2,919,400	113,652,227	38.930	38.80	38.70	38.85	38.60	39.35	2,919,400	38.930	-0.51%
2010-11-02	39.00	38.90	39.15	38.80	39.65	2,432,090	95,201,100	39.144	39.00	38.90	39.15	38.80	39.65	2,432,090	39.144	0.00%
2010-11-01	39.00	39.00	39.05	37.80	39.05	1,646,400	63,804,850	38.754	39.00	39.00	39.05	37.80	39.05	1,646,400	38.754	4.28%
2010-10-29	37.40	37.45	37.70	37.00	37.65	1,599,300	59,720,450	37.342	37.40	37.45	37.70	37.00	37.65	1,599,300	37.342	0.67%
2010-10-28	37.15	37.10	37.25	37.10	38.15	2,347,700	88,456,510	37.678	37.15	37.10	37.25	37.10	38.15	2,347,700	37.678	-1.59%
2010-10-27	37.75	37.75	37.85	37.60	39.20	4,593,000	174,928,020	38.086	37.75	37.75	37.85	37.60	39.20	4,593,000	38.086	-2.96%
2010-10-26	38.90	38.85	38.95	38.55	39.15	1,987,430	77,326,588	38.908	38.90	38.85	38.95	38.55	39.15	1,987,430	38.908	0.00%
2010-10-25	38.90	38.90	38.95	38.05	39.00	3,879,980	150,205,356	38.713	38.90	38.90	38.95	38.05	39.00	3,879,980	38.713	2.23%
2010-10-22	38.05	37.95	38.10	37.45	38.20	2,544,000	96,743,995	38.028	38.05	37.95	38.10	37.45	38.20	2,544,000	38.028	0.13%
2010-10-21	38.00	37.80	38.00	37.45	38.30	3,382,000	128,215,385	37.911	38.00	37.80	38.00	37.45	38.30	3,382,000	37.911	0.40%
2010-10-20	37.85	37.85	37.90	36.75	38.25	4,793,000	179,798,790	37.513	37.85	37.85	37.90	36.75	38.25	4,793,000	37.513	-1.43%
2010-10-19	38.40	38.20	38.70	37.35	38.70	6,652,391	251,860,844	37.860	38.40	38.20	38.70	37.35	38.70	6,652,391	37.860	1.59%
2010-10-18	37.80	37.65	37.80	37.10	38.05	7,028,562	264,364,273	37.613	37.80	37.65	37.80	37.10	38.05	7,028,562	37.613	1.20%
2010-10-15	37.35	37.25	37.40	37.30	38.15	5,213,600	196,807,520	37.749	37.35	37.25	37.40	37.30	38.15	5,213,600	37.749	0.13%
2010-10-14	37.30	37.30	37.40	37.10	38.05	5,493,557	205,781,685	37.459	37.30	37.30	37.40	37.10	38.05	5,493,557	37.459	0.54%
2010-10-13	37.10	36.90	37.00	36.15	37.10	3,914,200	143,620,330	36.692	37.10	36.90	37.00	36.15	37.10	3,914,200	36.692	3.78%
2010-10-12	35.75	35.65	36.25	35.45	36.50	4,526,200	163,568,340	36.138	35.75	35.65	36.25	35.45	36.50	4,526,200	36.138	-0.97%
2010-10-11	36.10	36.10	36.40	35.85	36.75	4,942,250	180,211,215	36.463	36.10	36.10	36.40	35.85	36.75	4,942,250	36.463	0.84%
2010-10-08	35.80	35.55	35.80	34.55	35.95	3,365,390	118,974,487	35.352	35.80	35.55	35.80	34.55	35.95	3,365,390	35.352	2.87%
2010-10-07	34.80	34.70	34.80	34.50	35.15	1,949,200	67,910,580	34.840	34.80	34.70	34.80	34.50	35.15	1,949,200	34.840	-0.43%
2010-10-06	34.95	34.90	34.95	34.50	35.00	1,626,800	56,499,530	34.730	34.95	34.90	34.95	34.50	35.00	1,626,800	34.730	1.45%
2010-10-05	34.45	34.25	34.45	34.20	34.65	1,299,400	44,703,880	34.403	34.45	34.25	34.45	34.20	34.65	1,299,400	34.403	-0.58%
2010-10-04	34.65	34.55	34.70	33.90	34.80	1,247,214	42,861,497	34.366	34.65	34.55	34.70	33.90	34.80	1,247,214	34.366	2.51%
2010-09-30	33.80	33.80	33.90	33.40	33.90	1,455,210	49,036,994	33.698	33.80	33.80	33.90	33.40	33.90	1,455,210	33.698	0.30%
2010-09-29	33.70	33.40	33.70	33.20	33.80	1,660,030	55,620,780	33.506	33.70	33.40	33.70	33.20	33.80	1,660,030	33.506	1.51%
2010-09-28	33.20	33.20	33.25	33.10	33.50	1,109,880	37,014,670	33.350	33.20	33.20	33.25	33.10	33.50	1,109,880	33.350	-0.75%
2010-09-27	33.45	33.35	33.50	32.70	33.50	3,616,800	118,857,750	32.863	33.45	33.35	33.50	32.70	33.50	3,616,800	32.863	2.45%
2010-09-24	32.65	32.70	32.75	32.45	32.80	1,552,500	50,571,790	32.574	32.65	32.70	32.75	32.45	32.80	1,552,500	32.574	0.15%
2010-09-22	32.60	32.55	32.60	32.30	32.60	1,171,810	37,926,152	32.365	32.60	32.55	32.60	32.30	32.60	1,171,810	32.365	0.93%
2010-09-21	32.30	32.30	32.45	32.20	32.70	1,160,000	37,620,066	32.431	32.30	32.30	32.45	32.20	32.70	1,160,000	32.431	-0.62%
2010-09-20	32.50	32.45	32.55	32.35	32.80	1,158,200	37,728,370	32.575	32.50	32.45	32.55	32.35	32.80	1,158,200	32.575	-0.15%
2010-09-17	32.55	32.55	32.60	32.35	32.75	119,385	3,884,367	32.536	32.55	32.55	32.60	32.35	32.75	119,385	32.536	0.46%
2010-09-16	32.40	32.40	32.45	32.05	32.80	810,730	26,323,616	32.469	32.40	32.40	32.45	32.05	32.80	810,730	32.469	-0.92%
2010-09-15	32.70	32.65	32.75	32.65	32.90	1,465,910	48,119,486	32.826	32.70	32.65	32.75	32.65	32.90	1,465,910	32.826	-0.46%
2010-09-14	32.85	32.75	32.85	32.70	33.05	1,308,400	42,980,286	32.850	32.85	32.75	32.85	32.70	33.05	1,308,400	32.850	-0.15%
2010-09-13	32.90	32.80	32.90	32.35	32.95	1,125,400	36,628,390	32.547	32.90	32.80	32.90	32.35	32.95	1,125,400	32.547	1.70%
2010-09-10	32.35	32.25	32.35	31.90	32.40	1,140,200	36,732,915	32.216	32.35	32.25	32.35	31.90	32.40	1,140,200	32.216	0.94%
2010-09-09	32.05	32.05	32.30	32.00	32.75	467,400	15,092,461	32.290	32.05	32.05	32.30	32.00	32.75	467,400	32.290	-1.08%
2010-09-08	32.40	32.35	32.55	32.30	32.95	514,520	16,705,152	32.467	32.40	32.35	32.55	32.30	32.95	514,520	32.467	-1.07%
2010-09-07	32.75	32.65	32.80	32.60	32.80	1,146,901	37,449,619	32.653	32.75	32.65	32.80	32.60	32.80	1,146,901	32.653	0.31%
2010-09-06	32.65	32.60	32.65	32.30	32.90	1,535,470	50,134,355	32.651	32.65	32.60	32.65	32.30	32.90	1,535,470	32.651	0.93%
2010-09-03	32.35	32.35	32.50	32.25	32.90	642,240	20,849,934	32.464	32.35	32.35	32.50	32.25	32.90	642,240	32.464	-0.77%
2010-09-02	32.60	32.50	32.60	32.25	32.65	647,900	20,861,000	32.198	32.60	32.50	32.60	32.25	32.65	647,900	32.198	1.40%
2010-09-01	32.15	31.95	32.20	31.55	32.20	1,133,630	36,234,411	31.963	32.15	31.95	32.20	31.55	32.20	1,133,630	31.963	0.78%
2010-08-31	31.90	31.75	31.90	31.60	31.90	751,372	23,927,366	31.845	31.90	31.75	31.90	31.60	31.90	751,372	31.845	-0.31%
2010-08-30	32.00	31.85	32.00	31.75	32.00	925,200	29,539,980	31.928	32.00	31.85	32.00	31.75	32.00	925,200	31.928	1.59%
2010-08-27	31.50	31.40	31.50	31.50	31.75	705,950	22,294,203	31.580	31.50	31.40	31.50	31.50	31.75	705,950	31.580	-0.47%
2010-08-26	31.65	31.60	31.70	31.60	31.90	466,000	14,797,210	31.754	31.65	31.60	31.70	31.60	31.90	466,000	31.754	0.00%
2010-08-25	31.65	31.60	31.65	31.50	32.10	472,430	14,935,239	31.614	31.65	31.60	31.65	31.50	32.10	472,430	31.614	-1.40%
2010-08-24	32.10	32.00	32.15	31.90	32.40	233,700	7,508,210	32.128	32.10	32.00	32.15	31.90	32.40	233,700	32.128	-0.47%
2010-08-23	32.25	32.35	32.45	31.90	32.45	983,000	31,496,620	32.041	32.25	32.35	32.45	31.90	32.45	983,000	32.041	0.16%
2010-08-20	32.20	32.15	32.20	32.00	32.75	601,020	19,468,834	32.393	32.20	32.15	32.20	32.00	32.75	601,020	32.393	-1.83%
2010-08-19	32.80	32.75	32.90	32.55	33.15	911,800	29,874,350	32.764	32.80	32.75	32.90	32.55	33.15	911,800	32.764	0.15%
2010-08-18	32.75	32.70	32.75	32.55	33.05	678,920	22,274,378	32.809	32.75	32.70	32.75	32.55	33.05	678,920	32.809	-0.15%
2010-08-17	32.80	32.70	32.85	32.50	32.90	789,310	25,811,402	32.701	32.80	32.70	32.85	32.50	32.90	789,310	32.701	0.92%
2010-08-16	32.50	32.50	32.65	32.25	32.90	324,200	10,550,830	32.544	32.50	32.50	32.65	32.25	32.90	324,200	32.544	0.62%
2010-08-13	32.30	32.15	32.30	31.70	32.35	1,334,026	42,815,680	32.095	32.30	32.15	32.30	31.70	32.35	1,334,026	32.095	1.25%
2010-08-12	31.90	31.80	31.95	31.60	32.25	1,728,200	55,161,490	31.918	31.90	31.80	31.95	31.60	32.25	1,728,200	31.918	-1.39%
2010-08-11	32.35	32.35	32.45	32.30	32.90	526,350	17,165,568	32.612	32.35	32.35	32.45	32.30	32.90	526,350	32.612	-0.92%
2010-08-10	32.65	32.65	32.70	32.55	33.50	520,492	17,093,928	32.842	32.65	32.65	32.70	32.55	33.50	520,492	32.842	-2.83%
2010-08-09	33.60	33.45	33.60	33.20	33.65	690,700	23,049,006	33.371	33.60	33.45	33.60	33.20	33.65	690,700	33.371	0.45%
2010-08-06	33.45	33.45	33.50	32.30	33.50	2,238,830	74,091,198	33.094	33.45	33.45	33.50	32.30	33.50	2,238,830	33.094	2.76%
2010-08-05	32.55	32.55	32.60	32.55	33.00	960,700	31,395,730	32.680	32.55	32.55	32.60	32.55	33.00	960,700	32.680	-0.91%
2010-08-04	32.85	32.75	32.90	32.70	33.10	398,490	13,109,004	32.897	32.85	32.75	32.90	32.70	33.10	398,490	32.897	-0.15%
2010-08-03	32.90	32.80	32.95	32.80	33.45	892,700	29,430,055	32.967	32.90	32.80	32.95	32.80	33.45	892,700	32.967	-1.05%
2010-08-02	33.25	33.15	33.20	33.15	33.60	1,661,600	55,443,440	33.368	33.25	33.15	33.20	33.15	33.60	1,661,600	33.368	0.00%
2010-07-30	33.25	33.20	33.25	32.95	33.30	764,300	25,369,430	33.193	33.25	33.20	33.25	32.95	33.30	764,300	33.193	-0.60%
2010-07-29	33.45	33.40	33.50	33.10	33.50	1,756,620	58,639,760	33.382	33.45	33.40	33.50	33.10	33.50	1,756,620	33.382	-0.15%
2010-07-28	33.50	33.50	33.55	32.40	33.50	1,080,000	35,714,360	33.069	33.50	33.50	33.55	32.40	33.50	1,080,000	33.069	2.76%
2010-07-27	32.60	32.55	32.60	32.50	33.00	1,496,710	48,926,924	32.690	32.60	32.55	32.60	32.50	33.00	1,496,710	32.690	-1.21%
2010-07-26	33.00	33.00	33.10	32.90	33.55	2,390,010	79,144,506	33.115	33.00	33.00	33.10	32.90	33.55	2,390,010	33.115	-1.20%
2010-07-23	33.40	33.30	33.40	32.90	33.40	1,733,940	57,525,127	33.176	33.40	33.30	33.40	32.90	33.40	1,733,940	33.176	1.21%
2010-07-22	33.00	32.95	33.05	32.40	33.05	846,400	27,825,030	32.875	33.00	32.95	33.05	32.40	33.05	846,400	32.875	0.46%
2010-07-21	32.85	32.70	32.85	32.20	32.85	1,209,800	39,393,850	32.562	32.85	32.70	32.85	32.20	32.85	1,209,800	32.562	2.02%
2010-07-20	32.20	32.25	32.30	31.35	32.50	2,379,800	76,198,200	32.019	32.20	32.25	32.30	31.35	32.50	2,379,800	32.019	3.37%
2010-07-19	31.15	31.15	31.20	30.75	31.35	2,034,600	63,377,290	31.150	31.15	31.15	31.20	30.75	31.35	2,034,600	31.150	0.65%
2010-07-16	30.95	30.90	30.95	30.55	31.00	2,808,800	86,381,660	30.754	30.95	30.90	30.95	30.55	31.00	2,808,800	30.754	0.49%
2010-07-15	30.80	30.60	30.80	30.60	31.65	1,570,220	48,765,360	31.056	30.80	30.60	30.80	30.60	31.65	1,570,220	31.056	-2.22%
2010-07-14	31.50	31.35	31.50	31.25	31.60	1,314,600	41,352,940	31.457	31.50	31.35	31.50	31.25	31.60	1,314,600	31.457	1.94%
2010-07-13	30.90	30.85	30.90	30.80	31.40	3,387,350	104,996,028	30.997	30.90	30.85	30.90	30.80	31.40	3,387,350	30.997	-2.06%
2010-07-12	31.55	31.40	31.45	31.10	31.90	3,762,400	119,028,110	31.636	31.55	31.40	31.45	31.10	31.90	3,762,400	31.636	1.12%
2010-07-09	31.20	31.20	31.30	30.00	31.30	2,529,000	77,806,060	30.766	31.20	31.20	31.30	30.00	31.30	2,529,000	30.766	4.70%
2010-07-08	29.80	29.80	29.85	29.75	30.40	3,260,800	97,947,180	30.038	29.80	29.80	29.85	29.75	30.40	3,260,800	30.038	-0.33%
2010-07-07	29.90	29.90	29.95	29.55	30.00	2,403,020	71,554,697	29.777	29.90	29.90	29.95	29.55	30.00	2,403,020	29.777	0.84%
2010-07-06	29.65	29.65	29.70	29.15	29.75	2,594,200	76,572,500	29.517	29.65	29.65	29.70	29.15	29.75	2,594,200	29.517	1.72%
2010-07-05	29.15	29.00	29.30	28.75	29.25	2,325,600	67,384,580	28.975	29.15	29.00	29.30	28.75	29.25	2,325,600	28.975	1.22%
2010-07-02	28.80	28.80	28.95	28.75	29.80	3,020,000	88,061,430	29.159	28.80	28.80	28.95	28.75	29.80	3,020,000	29.159	-2.37%
2010-06-30	29.50	29.30	29.35	29.10	30.35	5,164,310	152,156,828	29.463	29.50	29.30	29.35	29.10	30.35	5,164,310	29.463	-1.99%
2010-06-29	30.10	30.05	30.15	30.00	31.30	1,691,750	51,243,645	30.290	30.10	30.05	30.15	30.00	31.30	1,691,750	30.290	-3.37%
2010-06-28	31.15	31.00	31.10	31.00	31.75	1,308,600	40,967,340	31.306	31.15	31.00	31.10	31.00	31.75	1,308,600	31.306	-0.80%
2010-06-25	31.40	31.30	31.40	31.20	31.80	2,050,110	64,410,940	31.418	31.40	31.30	31.40	31.20	31.80	2,050,110	31.418	-1.10%
2010-06-24	31.75	31.65	31.75	31.55	32.10	1,493,000	47,385,020	31.738	31.75	31.65	31.75	31.55	32.10	1,493,000	31.738	0.16%
2010-06-23	31.70	31.65	31.75	31.55	32.15	1,786,350	56,817,815	31.807	31.70	31.65	31.75	31.55	32.15	1,786,350	31.807	-0.94%
2010-06-22	32.00	31.85	32.00	31.65	32.00	2,028,200	64,552,780	31.828	32.00	31.85	32.00	31.65	32.00	2,028,200	31.828	0.16%
2010-06-21	31.95	31.85	31.95	31.20	32.00	2,869,240	90,505,812	31.543	31.95	31.85	31.95	31.20	32.00	2,869,240	31.543	3.40%
2010-06-18	30.90	30.75	30.85	30.60	31.85	2,550,119	78,855,173	30.922	30.90	30.75	30.85	30.60	31.85	2,550,119	30.922	-0.32%
2010-06-17	31.00	30.90	30.95	30.85	31.20	1,295,000	40,157,280	31.009	31.00	30.90	30.95	30.85	31.20	1,295,000	31.009	0.16%
2010-06-15	30.95	30.80	30.95	30.55	31.00	1,337,000	41,192,060	30.809	30.95	30.80	30.95	30.55	31.00	1,337,000	30.809	1.14%
2010-06-14	30.60	30.65	30.70	30.60	30.85	1,736,200	53,350,629	30.728	30.60	30.65	30.70	30.60	30.85	1,736,200	30.728	0.49%
2010-06-11	30.45	30.40	30.45	30.35	31.00	1,847,400	56,481,500	30.574	30.45	30.40	30.45	30.35	31.00	1,847,400	30.574	0.33%
2010-06-10	30.35	30.30	30.40	30.25	30.80	5,837,400	178,658,632	30.606	30.35	30.30	30.40	30.25	30.80	5,837,400	30.606	-0.16%
2010-06-09	30.40	30.40	30.55	30.05	30.90	2,587,500	78,994,855	30.529	30.40	30.40	30.55	30.05	30.90	2,587,500	30.529	0.00%
2010-06-08	30.40	30.35	30.40	30.20	30.75	1,865,600	56,700,192	30.392	30.40	30.35	30.40	30.20	30.75	1,865,600	30.392	0.00%
2010-06-07	30.40	30.20	30.50	29.90	30.50	1,839,600	55,519,140	30.180	30.40	30.20	30.50	29.90	30.50	1,839,600	30.180	-0.65%
2010-06-04	30.60	30.65	30.70	30.30	30.65	314,400	9,594,620	30.517	30.60	30.65	30.70	30.30	30.65	314,400	30.517	0.16%
2010-06-03	30.55	30.50	30.60	30.50	30.90	494,550	15,204,760	30.745	30.55	30.50	30.60	30.50	30.90	494,550	30.745	0.66%
2010-06-02	30.35	30.35	30.50	30.15	30.60	223,400	6,781,040	30.354	30.35	30.35	30.50	30.15	30.60	223,400	30.354	0.00%
2010-06-01	30.35	30.30	30.40	30.25	30.75	487,420	14,832,763	30.431	30.35	30.30	30.40	30.25	30.75	487,420	30.431	-1.14%
2010-05-31	30.70	30.65	30.70	30.45	31.45	670,379	20,617,785	30.755	30.70	30.65	30.70	30.45	31.45	670,379	30.755	-2.23%
2010-05-28	31.40	31.20	31.40	31.05	31.60	2,475,600	77,042,560	31.121	31.40	31.20	31.40	31.05	31.60	2,475,600	31.121	1.95%
2010-05-27	30.80	30.70	30.90	29.55	31.05	3,443,200	104,588,890	30.375	30.80	30.70	30.90	29.55	31.05	3,443,200	30.375	2.33%
2010-05-26	30.10	30.00	30.10	30.00	30.65	6,013,050	182,425,700	30.338	30.10	30.00	30.10	30.00	30.65	6,013,050	30.338	-0.17%
2010-05-25	30.15	30.20	30.25	30.10	31.25	1,789,500	54,534,820	30.475	30.15	30.20	30.25	30.10	31.25	1,789,500	30.475	-4.44%
2010-05-24	31.55	31.50	31.60	30.45	31.60	1,370,400	42,809,270	31.239	31.55	31.50	31.60	30.45	31.60	1,370,400	31.239	3.95%
2010-05-20	30.35	30.25	30.35	29.45	30.60	1,470,100	44,131,010	30.019	30.35	30.25	30.35	29.45	30.60	1,470,100	30.019	0.66%
2010-05-19	30.15	30.15	30.20	30.05	30.60	577,100	17,512,970	30.347	30.15	30.15	30.20	30.05	30.60	577,100	30.347	-1.63%
2010-05-18	30.65	30.60	30.65	30.20	30.95	1,547,190	47,207,289	30.512	30.65	30.60	30.65	30.20	30.95	1,547,190	30.512	0.16%
2010-05-17	30.60	30.55	30.60	30.30	31.60	825,600	25,344,070	30.698	30.60	30.55	30.60	30.30	31.60	825,600	30.698	-3.16%
2010-05-14	31.60	31.40	31.45	31.45	32.85	644,200	20,467,280	31.772	31.60	31.40	31.45	31.45	32.85	644,200	31.772	-1.40%
2010-05-13	32.05	31.90	32.00	30.80	32.10	1,371,600	43,239,280	31.525	32.05	31.90	32.00	30.80	32.10	1,371,600	31.525	3.55%
2010-05-12	30.95	30.90	31.00	30.00	31.00	1,363,801	41,519,910	30.444	30.95	30.90	31.00	30.00	31.00	1,363,801	30.444	2.31%
2010-05-11	30.25	30.20	30.25	30.10	31.10	6,488,200	200,155,495	30.849	30.25	30.20	30.25	30.10	31.10	6,488,200	30.849	-1.94%
2010-05-10	30.85	30.80	30.85	30.40	31.10	2,868,410	88,334,692	30.796	30.85	30.80	30.85	30.40	31.10	2,868,410	30.796	0.49%
2010-05-07	30.70	30.65	30.70	30.20	30.85	4,118,300	126,160,345	30.634	30.70	30.65	30.70	30.20	30.85	4,118,300	30.634	-0.97%
2010-05-06	31.00	30.95	31.15	30.70	31.75	2,827,000	87,515,720	30.957	31.00	30.95	31.15	30.70	31.75	2,827,000	30.957	-2.05%
2010-05-05	31.65	31.60	31.75	31.20	31.85	1,219,310	38,499,081	31.574	31.65	31.60	31.75	31.20	31.85	1,219,310	31.574	0.48%
2010-05-04	31.50	31.50	31.70	31.40	32.45	1,766,800	56,391,250	31.917	31.50	31.50	31.70	31.40	32.45	1,766,800	31.917	-0.94%
2010-05-03	31.80	31.75	31.85	31.75	32.60	2,632,600	84,269,570	32.010	31.80	31.75	31.85	31.75	32.60	2,632,600	32.010	-2.15%
2010-04-30	32.50	32.40	32.45	32.20	32.90	3,388,989	110,166,044	32.507	32.50	32.40	32.45	32.20	32.90	3,388,989	32.507	-0.15%
2010-04-29	32.55	32.50	32.55	32.50	33.30	2,727,400	89,740,550	32.903	32.55	32.50	32.55	32.50	33.30	2,727,400	32.903	-1.96%
2010-04-28	33.20	33.05	33.20	32.90	33.20	2,456,752	81,215,266	33.058	33.20	33.05	33.20	32.90	33.20	2,456,752	33.058	0.00%
2010-04-27	33.20	33.05	33.15	32.85	33.60	4,440,870	146,950,081	33.090	33.20	33.05	33.15	32.85	33.60	4,440,870	33.090	-0.90%
2010-04-26	33.50	33.35	33.50	33.15	34.00	4,059,240	135,810,069	33.457	33.50	33.35	33.50	33.15	34.00	4,059,240	33.457	-0.15%
2010-04-23	33.55	33.50	33.55	33.40	33.80	1,602,800	53,871,780	33.611	33.55	33.50	33.55	33.40	33.80	1,602,800	33.611	-1.03%
2010-04-22	33.90	33.85	33.95	33.40	34.00	2,250,084	75,939,867	33.750	33.90	33.85	33.95	33.40	34.00	2,250,084	33.750	0.15%
2010-04-21	33.85	33.75	33.90	33.30	34.05	2,432,600	82,025,520	33.719	33.85	33.75	33.90	33.30	34.05	2,432,600	33.719	1.20%
2010-04-20	33.45	33.40	33.45	33.00	33.50	4,314,910	143,473,391	33.251	33.45	33.40	33.45	33.00	33.50	4,314,910	33.251	0.75%
2010-04-19	33.20	33.10	33.25	33.00	33.85	2,299,640	76,635,854	33.325	33.20	33.10	33.25	33.00	33.85	2,299,640	33.325	-3.35%
2010-04-16	34.35	34.25	34.35	34.30	34.80	1,436,500	49,605,550	34.532	34.35	34.25	34.35	34.30	34.80	1,436,500	34.532	-1.72%
2010-04-15	34.95	34.90	34.95	34.95	35.25	346,010	12,120,638	35.030	34.95	34.90	34.95	34.95	35.25	346,010	35.030	-0.14%
2010-04-14	35.00	34.85	35.00	34.80	35.20	5,097,800	178,817,500	35.077	35.00	34.85	35.00	34.80	35.20	5,097,800	35.077	-0.28%
2010-04-13	35.10	35.05	35.15	34.55	35.90	1,778,346	62,261,733	35.011	35.10	35.05	35.15	34.55	35.90	1,778,346	35.011	-0.14%
2010-04-12	35.15	35.10	35.25	34.90	35.75	1,740,290	61,249,477	35.195	35.15	35.10	35.25	34.90	35.75	1,740,290	35.195	-1.40%
2010-04-09	35.65	35.60	35.75	34.65	35.75	1,247,500	44,025,705	35.291	35.65	35.60	35.75	34.65	35.75	1,247,500	35.291	2.15%
2010-04-08	34.90	34.85	34.95	34.75	36.00	356,400	12,546,410	35.203	34.90	34.85	34.95	34.75	36.00	356,400	35.203	-1.97%
2010-04-07	35.60	35.45	35.60	35.10	35.90	3,005,016	106,616,068	35.479	35.60	35.45	35.60	35.10	35.90	3,005,016	35.479	0.00%
2010-04-01	35.60	35.55	35.60	34.75	35.60	1,094,090	38,574,480	35.257	35.60	35.55	35.60	34.75	35.60	1,094,090	35.257	2.59%
2010-03-31	34.70	34.60	34.70	34.45	34.80	1,202,390	41,629,290	34.622	34.70	34.60	34.70	34.45	34.80	1,202,390	34.622	-0.29%
2010-03-30	34.80	34.75	34.85	34.50	35.00	3,879,750	134,579,908	34.688	34.80	34.75	34.85	34.50	35.00	3,879,750	34.688	0.29%
2010-03-29	34.70	34.65	34.75	33.95	34.75	3,130,099	107,927,751	34.481	34.70	34.65	34.75	33.95	34.75	3,130,099	34.481	2.66%
2010-03-26	33.80	33.70	33.80	33.15	33.80	535,800	17,972,320	33.543	33.80	33.70	33.80	33.15	33.80	535,800	33.543	1.65%
2010-03-25	33.25	33.25	33.35	32.90	33.45	1,239,050	41,138,180	33.201	33.25	33.25	33.35	32.90	33.45	1,239,050	33.201	-1.04%
2010-03-24	33.60	33.60	33.65	33.40	33.75	834,200	28,018,940	33.588	33.60	33.60	33.65	33.40	33.75	834,200	33.588	0.45%
2010-03-23	33.45	33.30	33.45	33.30	33.85	947,000	31,830,100	33.612	33.45	33.30	33.45	33.30	33.85	947,000	33.612	-0.45%
2010-03-22	33.60	33.55	33.60	33.55	33.80	1,496,600	50,435,890	33.700	33.60	33.55	33.60	33.55	33.80	1,496,600	33.700	-0.74%
2010-03-19	33.85	33.85	33.90	33.15	34.05	1,266,600	42,724,990	33.732	33.85	33.85	33.90	33.15	34.05	1,266,600	33.732	1.20%
2010-03-18	33.45	33.40	33.55	33.35	33.75	289,600	9,693,300	33.471	33.45	33.40	33.55	33.35	33.75	289,600	33.471	-0.59%
2010-03-17	33.65	33.50	33.65	32.75	33.80	2,715,530	89,896,286	33.105	33.65	33.50	33.65	32.75	33.80	2,715,530	33.105	2.44%
2010-03-16	32.85	32.80	32.85	32.65	33.00	798,200	26,220,380	32.849	32.85	32.80	32.85	32.65	33.00	798,200	32.849	0.46%
2010-03-15	32.70	32.70	32.75	32.60	33.10	798,600	26,165,330	32.764	32.70	32.70	32.75	32.60	33.10	798,600	32.764	-1.51%
2010-03-12	33.20	33.15	33.35	33.10	33.60	728,600	24,366,650	33.443	33.20	33.15	33.35	33.10	33.60	728,600	33.443	-1.04%
2010-03-11	33.55	33.55	33.60	33.25	33.95	1,111,400	37,255,099	33.521	33.55	33.55	33.60	33.25	33.95	1,111,400	33.521	-0.59%
2010-03-10	33.75	33.65	33.85	33.70	34.20	849,600	28,783,060	33.878	33.75	33.65	33.85	33.70	34.20	849,600	33.878	-0.59%
2010-03-09	33.95	33.85	33.95	33.50	34.05	1,174,658	39,771,273	33.858	33.95	33.85	33.95	33.50	34.05	1,174,658	33.858	0.44%
2010-03-08	33.80	33.65	33.70	33.30	33.80	517,310	17,413,387	33.661	33.80	33.65	33.70	33.30	33.80	517,310	33.661	1.35%
2010-03-05	33.35	33.20	33.40	32.95	33.35	610,793	20,244,424	33.144	33.35	33.20	33.40	32.95	33.35	610,793	33.144	1.37%
2010-03-04	32.90	32.75	32.90	32.75	33.95	850,700	28,146,905	33.087	32.90	32.75	32.90	32.75	33.95	850,700	33.087	-2.95%
2010-03-03	33.90	33.85	33.90	33.30	33.95	147,167	4,968,661	33.762	33.90	33.85	33.90	33.30	33.95	147,167	33.762	0.74%
2010-03-02	33.65	33.55	33.70	33.55	33.95	956,800	32,254,550	33.711	33.65	33.55	33.70	33.55	33.95	956,800	33.711	-0.30%
2010-03-01	33.75	33.75	33.85	33.45	33.90	605,320	20,430,892	33.752	33.75	33.75	33.85	33.45	33.90	605,320	33.752	1.20%
2010-02-26	33.35	33.35	33.40	33.05	33.40	320,600	10,654,410	33.233	33.35	33.35	33.40	33.05	33.40	320,600	33.233	0.76%
2010-02-25	33.10	33.10	33.20	32.95	33.30	892,853	29,572,632	33.122	33.10	33.10	33.20	32.95	33.30	892,853	33.122	1.07%
2010-02-24	32.75	32.65	32.80	32.15	32.85	1,732,200	56,494,160	32.614	32.75	32.65	32.80	32.15	32.85	1,732,200	32.614	0.92%
2010-02-23	32.45	32.35	32.50	32.00	32.60	602,800	19,530,480	32.400	32.45	32.35	32.50	32.00	32.60	602,800	32.400	-0.15%
2010-02-22	32.50	32.45	32.60	32.50	33.00	955,695	31,243,125	32.692	32.50	32.45	32.60	32.50	33.00	955,695	32.692	0.93%
2010-02-19	32.20	32.15	32.20	32.05	33.20	398,640	12,858,677	32.256	32.20	32.15	32.20	32.05	33.20	398,640	32.256	-2.57%
2010-02-18	33.05	32.90	33.05	32.85	33.10	3,563,600	117,501,640	32.973	33.05	32.90	33.05	32.85	33.10	3,563,600	32.973	0.61%
2010-02-17	32.85	32.75	32.85	32.55	33.30	3,280,510	108,134,065	32.963	32.85	32.75	32.85	32.55	33.30	3,280,510	32.963	-0.45%
2010-02-12	33.00	32.95	33.20	32.90	33.25	485,560	16,063,208	33.082	33.00	32.95	33.20	32.90	33.25	485,560	33.082	0.15%
2010-02-11	32.95	32.90	33.05	32.75	33.05	1,253,000	41,046,780	32.759	32.95	32.90	33.05	32.75	33.05	1,253,000	32.759	0.61%
2010-02-10	32.75	32.60	32.75	32.40	32.85	1,287,700	42,056,455	32.660	32.75	32.60	32.75	32.40	32.85	1,287,700	32.660	1.24%
2010-02-09	32.35	32.35	32.65	32.00	32.50	459,050	14,819,220	32.282	32.35	32.35	32.65	32.00	32.50	459,050	32.282	1.09%
2010-02-08	32.00	31.90	32.05	31.90	32.25	152,360	4,883,654	32.053	32.00	31.90	32.05	31.90	32.25	152,360	32.053	-0.16%
2010-02-05	32.05	32.05	32.30	32.00	32.80	387,640	12,471,272	32.172	32.05	32.05	32.30	32.00	32.80	387,640	32.172	-2.58%
2010-02-04	32.90	32.85	32.95	32.60	33.10	371,820	12,228,213	32.887	32.90	32.85	32.95	32.60	33.10	371,820	32.887	0.00%
2010-02-03	32.90	32.90	32.95	31.95	33.05	1,425,910	46,471,449	32.591	32.90	32.90	32.95	31.95	33.05	1,425,910	32.591	2.17%
2010-02-02	32.20	32.20	32.25	32.10	33.95	712,488	23,228,676	32.602	32.20	32.20	32.25	32.10	33.95	712,488	32.602	-0.16%
2010-02-01	32.25	32.20	32.35	32.00	32.80	1,915,200	61,937,010	32.340	32.25	32.20	32.35	32.00	32.80	1,915,200	32.340	-2.27%
2010-01-29	33.00	32.90	33.05	32.50	33.30	484,100	15,969,820	32.989	33.00	32.90	33.05	32.50	33.30	484,100	32.989	-0.15%
2010-01-28	33.05	32.95	33.15	32.40	33.30	1,663,508	54,857,687	32.977	33.05	32.95	33.15	32.40	33.30	1,663,508	32.977	1.69%
2010-01-27	32.50	32.45	32.60	32.35	33.00	2,014,400	65,956,870	32.743	32.50	32.45	32.60	32.35	33.00	2,014,400	32.743	-0.61%
2010-01-26	32.70	32.70	32.80	32.65	33.95	1,395,800	46,129,610	33.049	32.70	32.70	32.80	32.65	33.95	1,395,800	33.049	-3.82%
2010-01-25	34.00	33.90	34.00	33.80	34.45	1,364,230	46,435,098	34.038	34.00	33.90	34.00	33.80	34.45	1,364,230	34.038	-1.73%
2010-01-22	34.60	34.45	34.60	33.65	34.65	1,495,500	51,168,280	34.215	34.60	34.45	34.60	33.65	34.65	1,495,500	34.215	0.73%
2010-01-21	34.35	34.30	34.55	34.30	34.90	903,150	31,147,588	34.488	34.35	34.30	34.55	34.30	34.90	903,150	34.488	-1.43%
2010-01-20	34.85	34.80	35.00	34.70	35.40	1,042,800	36,408,620	34.914	34.85	34.80	35.00	34.70	35.40	1,042,800	34.914	-2.79%
2010-01-19	35.85	35.70	35.85	35.40	35.85	2,337,847	83,234,917	35.603	35.85	35.70	35.85	35.40	35.85	2,337,847	35.603	2.28%
2010-01-18	35.05	35.15	35.25	35.00	35.40	786,400	27,639,320	35.147	35.05	35.15	35.25	35.00	35.40	786,400	35.147	-0.14%
2010-01-15	35.10	35.05	35.10	35.05	35.40	1,098,800	38,681,420	35.203	35.10	35.05	35.10	35.05	35.40	1,098,800	35.203	1.15%
2010-01-14	34.70	34.60	34.70	34.60	35.30	2,062,300	72,063,889	34.943	34.70	34.60	34.70	34.60	35.30	2,062,300	34.943	0.00%
2010-01-13	34.70	34.65	34.85	34.60	35.25	3,665,800	128,496,278	35.053	34.70	34.65	34.85	34.60	35.25	3,665,800	35.053	-1.98%
2010-01-12	35.40	35.35	35.45	34.85	35.70	5,041,300	178,421,250	35.392	35.40	35.35	35.45	34.85	35.70	5,041,300	35.392	-0.28%
2010-01-11	35.50	35.45	35.60	35.35	37.60	1,706,900	61,142,825	35.821	35.50	35.45	35.60	35.35	37.60	1,706,900	35.821	0.42%
2010-01-08	35.35	35.30	35.40	35.10	35.60	756,000	26,741,400	35.372	35.35	35.30	35.40	35.10	35.60	756,000	35.372	-0.42%
2010-01-07	35.50	35.45	35.50	35.40	36.45	803,200	28,924,455	36.012	35.50	35.45	35.50	35.40	36.45	803,200	36.012	-2.20%
2010-01-06	36.30	36.25	36.30	36.10	36.75	1,183,204	43,084,496	36.413	36.30	36.25	36.30	36.10	36.75	1,183,204	36.413	-0.95%
2010-01-05	36.65	36.60	36.65	35.60	36.70	1,439,000	52,235,334	36.300	36.65	36.60	36.65	35.60	36.70	1,439,000	36.300	2.52%
2010-01-04	35.75	35.60	35.70	35.45	36.40	661,526	23,866,816	36.078	35.75	35.60	35.70	35.45	36.40	661,526	36.078	-1.65%
2009-12-31	36.35	36.25	36.45	35.95	36.35	874,400	31,672,840	36.222	36.35	36.25	36.45	35.95	36.35	874,400	36.222	0.41%
2009-12-30	36.20	36.15	36.25	35.50	36.30	1,739,900	62,368,085	35.846	36.20	36.15	36.25	35.50	36.30	1,739,900	35.846	2.12%
2009-12-29	35.45	35.35	35.45	35.00	35.50	776,620	27,415,100	35.301	35.45	35.35	35.45	35.00	35.50	776,620	35.301	0.85%
2009-12-28	35.15	35.10	35.15	35.10	35.80	1,277,100	45,166,510	35.366	35.15	35.10	35.15	35.10	35.80	1,277,100	35.366	-0.28%
2009-12-24	35.25	35.15	35.25	34.90	35.40	762,200	26,849,280	35.226	35.25	35.15	35.25	34.90	35.40	762,200	35.226	1.44%
2009-12-23	34.75	34.70	34.85	34.20	34.80	2,234,800	77,051,820	34.478	34.75	34.70	34.85	34.20	34.80	2,234,800	34.478	0.72%
2009-12-22	34.50	34.40	34.50	34.20	35.00	791,860	27,328,382	34.512	34.50	34.40	34.50	34.20	35.00	791,860	34.512	0.15%
2009-12-21	34.45	34.35	34.50	34.35	34.95	1,437,600	49,608,290	34.508	34.45	34.35	34.50	34.35	34.95	1,437,600	34.508	-0.58%
2009-12-18	34.65	34.60	34.80	34.60	35.60	1,033,400	36,154,165	34.986	34.65	34.60	34.80	34.60	35.60	1,033,400	34.986	-2.26%
2009-12-17	35.45	35.35	35.50	35.30	36.30	1,016,747	36,366,784	35.768	35.45	35.35	35.50	35.30	36.30	1,016,747	35.768	-1.25%
2009-12-16	35.90	35.80	35.90	35.85	36.75	491,746	17,870,674	36.341	35.90	35.80	35.90	35.85	36.75	491,746	36.341	-1.37%
2009-12-15	36.40	36.30	36.45	36.35	36.90	844,100	30,939,415	36.654	36.40	36.30	36.45	36.35	36.90	844,100	36.654	-1.09%
2009-12-14	36.80	36.75	36.80	35.75	37.15	1,630,800	59,327,295	36.379	36.80	36.75	36.80	35.75	37.15	1,630,800	36.379	1.66%
2009-12-11	36.20	36.05	36.20	36.10	36.90	1,667,900	60,807,925	36.458	36.20	36.05	36.20	36.10	36.90	1,667,900	36.458	-0.14%
2009-12-10	36.25	36.25	36.30	36.10	36.65	1,759,200	63,906,610	36.327	36.25	36.25	36.30	36.10	36.65	1,759,200	36.327	0.55%
2009-12-09	36.05	36.05	36.30	36.05	36.85	2,884,200	105,256,072	36.494	36.05	36.05	36.30	36.05	36.85	2,884,200	36.494	-2.57%
2009-12-08	37.00	36.85	36.90	36.85	37.35	1,863,400	69,038,730	37.050	37.00	36.85	36.90	36.85	37.35	1,863,400	37.050	-0.40%
2009-12-07	37.15	37.15	37.30	37.10	37.55	1,459,540	54,431,682	37.294	37.15	37.15	37.30	37.10	37.55	1,459,540	37.294	-0.27%
2009-12-04	37.25	37.25	37.35	36.60	37.45	1,758,287	65,228,585	37.098	37.25	37.25	37.35	36.60	37.45	1,758,287	37.098	0.95%
2009-12-03	36.90	36.80	37.00	36.65	37.00	1,369,032	50,483,924	36.876	36.90	36.80	37.00	36.65	37.00	1,369,032	36.876	0.27%
2009-12-02	36.80	36.80	36.90	36.75	37.20	1,431,800	52,854,725	36.915	36.80	36.80	36.90	36.75	37.20	1,431,800	36.915	-0.14%
2009-12-01	36.85	36.70	36.85	35.90	36.95	1,037,310	37,859,183	36.497	36.85	36.70	36.85	35.90	36.95	1,037,310	36.497	1.66%
2009-11-30	36.25	36.15	36.25	35.20	36.30	3,181,732	113,665,382	35.724	36.25	36.15	36.25	35.20	36.30	3,181,732	35.724	4.17%
2009-11-27	34.80	34.70	34.95	34.65	35.80	4,400,600	154,251,044	35.052	34.80	34.70	34.95	34.65	35.80	4,400,600	35.052	-2.66%
2009-11-26	35.75	35.75	35.80	35.60	37.75	3,428,964	124,741,748	36.379	35.75	35.75	35.80	35.60	37.75	3,428,964	36.379	-4.28%
2009-11-25	37.35	37.35	37.50	36.20	37.50	1,267,753	46,932,437	37.020	37.35	37.35	37.50	36.20	37.50	1,267,753	37.020	2.89%
2009-11-24	36.30	36.30	36.35	36.00	38.00	4,070,400	150,049,082	36.863	36.30	36.30	36.35	36.00	38.00	4,070,400	36.863	-3.71%
2009-11-23	37.70	37.65	37.70	37.20	37.70	886,000	33,232,980	37.509	37.70	37.65	37.70	37.20	37.70	886,000	37.509	1.89%
2009-11-20	37.00	36.90	37.10	36.90	37.50	2,146,622	79,859,395	37.202	37.00	36.90	37.10	36.90	37.50	2,146,622	37.202	-1.86%
2009-11-19	37.70	37.60	37.70	37.25	37.75	2,713,734	101,926,104	37.559	37.70	37.60	37.70	37.25	37.75	2,713,734	37.559	0.94%
2009-11-18	37.35	37.35	37.55	37.25	37.75	1,811,034	67,943,520	37.516	37.35	37.35	37.55	37.25	37.75	1,811,034	37.516	-0.80%
2009-11-17	37.65	37.50	37.65	37.00	37.90	2,209,668	82,842,458	37.491	37.65	37.50	37.65	37.00	37.90	2,209,668	37.491	0.40%
2009-11-16	37.50	37.30	37.60	36.70	37.65	3,200,620	119,646,774	37.382	37.50	37.30	37.60	36.70	37.65	3,200,620	37.382	2.46%
2009-11-13	36.60	36.40	36.65	36.30	36.80	1,537,125	56,012,786	36.440	36.60	36.40	36.65	36.30	36.80	1,537,125	36.440	0.41%
2009-11-12	36.45	36.40	36.45	36.40	37.15	1,001,500	36,832,320	36.777	36.45	36.40	36.45	36.40	37.15	1,001,500	36.777	-0.95%
2009-11-11	36.80	36.80	36.95	36.50	37.00	1,444,512	53,259,213	36.870	36.80	36.80	36.95	36.50	37.00	1,444,512	36.870	-0.67%
2009-11-10	37.05	36.90	37.05	36.85	37.60	1,997,470	74,133,603	37.114	37.05	36.90	37.05	36.85	37.60	1,997,470	37.114	-0.13%
2009-11-09	37.10	37.10	37.20	36.60	37.50	2,383,452	88,158,919	36.988	37.10	37.10	37.20	36.60	37.50	2,383,452	36.988	0.82%
2009-11-06	36.80	36.80	36.90	36.60	37.00	1,445,800	53,247,430	36.829	36.80	36.80	36.90	36.60	37.00	1,445,800	36.829	0.55%
2009-11-05	36.60	36.50	36.60	36.25	37.50	1,609,947	58,991,334	36.642	36.60	36.50	36.60	36.25	37.50	1,609,947	36.642	0.14%
2009-11-04	36.55	36.50	36.55	35.85	36.70	1,415,680	51,640,442	36.477	36.55	36.50	36.55	35.85	36.70	1,415,680	36.477	0.41%
2009-11-03	36.40	36.35	36.40	36.15	36.65	856,800	31,203,060	36.418	36.40	36.35	36.40	36.15	36.65	856,800	36.418	0.28%
2009-11-02	36.30	36.25	36.30	34.40	36.45	2,045,000	73,100,529	35.746	36.30	36.25	36.30	34.40	36.45	2,045,000	35.746	1.40%
2009-10-30	35.80	35.75	35.80	35.00	36.60	6,059,300	216,573,613	35.742	35.80	35.75	35.80	35.00	36.60	6,059,300	35.742	4.83%
2009-10-29	34.15	34.15	34.25	34.00	35.00	4,585,600	158,096,339	34.477	34.15	34.15	34.25	34.00	35.00	4,585,600	34.477	-4.07%
2009-10-28	35.60	35.55	35.60	34.90	35.75	1,751,717	62,167,576	35.490	35.60	35.55	35.60	34.90	35.75	1,751,717	35.490	0.14%
2009-10-27	35.55	35.55	35.75	35.50	36.15	902,700	32,376,140	35.866	35.55	35.55	35.75	35.50	36.15	902,700	35.866	-2.87%
2009-10-23	36.60	36.70	36.75	36.10	36.90	1,820,200	66,443,300	36.503	36.60	36.70	36.75	36.10	36.90	1,820,200	36.503	1.95%
2009-10-22	35.90	35.85	35.95	35.50	36.80	1,135,800	40,771,970	35.897	35.90	35.85	35.95	35.50	36.80	1,135,800	35.897	-1.64%
2009-10-21	36.50	36.40	36.55	36.20	36.80	2,750,300	100,166,310	36.420	36.50	36.40	36.55	36.20	36.80	2,750,300	36.420	0.00%
2009-10-20	36.50	36.30	36.55	35.90	36.55	3,152,310	113,952,996	36.149	36.50	36.30	36.55	35.90	36.55	3,152,310	36.149	1.81%
2009-10-19	35.85	35.80	35.85	34.25	35.85	1,215,530	43,198,205	35.539	35.85	35.80	35.85	34.25	35.85	1,215,530	35.539	4.06%
2009-10-16	34.45	34.35	34.50	34.35	35.05	593,017	20,511,207	34.588	34.45	34.35	34.50	34.35	35.05	593,017	34.588	-1.01%
2009-10-15	34.80	34.80	35.00	34.80	35.90	3,206,174	111,993,104	34.930	34.80	34.80	35.00	34.80	35.90	3,206,174	34.930	-0.29%
2009-10-14	34.90	34.90	34.95	34.05	34.90	1,634,400	56,784,530	34.743	34.90	34.90	34.95	34.05	34.90	1,634,400	34.743	2.50%
2009-10-13	34.05	34.05	34.15	33.90	34.35	1,795,984	61,331,850	34.149	34.05	34.05	34.15	33.90	34.35	1,795,984	34.149	0.44%
2009-10-12	33.90	33.80	33.90	33.85	34.55	2,706,000	92,218,160	34.079	33.90	33.80	33.90	33.85	34.55	2,706,000	34.079	-1.31%
2009-10-09	34.35	34.35	34.40	33.60	34.45	2,229,642	75,966,436	34.071	34.35	34.35	34.40	33.60	34.45	2,229,642	34.071	0.73%
2009-10-08	34.10	34.05	34.10	33.90	34.60	759,000	25,873,270	34.089	34.10	34.05	34.10	33.90	34.60	759,000	34.089	0.44%
2009-10-07	33.95	33.85	34.00	33.55	34.20	1,276,511	43,170,750	33.819	33.95	33.85	34.00	33.55	34.20	1,276,511	33.819	2.57%
2009-10-06	33.10	33.00	33.05	32.70	33.20	682,400	22,540,560	33.031	33.10	33.00	33.05	32.70	33.20	682,400	33.031	1.85%
2009-10-05	32.50	32.40	32.50	32.00	32.70	317,040	10,272,622	32.402	32.50	32.40	32.50	32.00	32.70	317,040	32.402	0.78%
2009-10-02	32.25	32.10	32.60	32.00	32.70	996,400	32,140,240	32.256	32.25	32.10	32.60	32.00	32.70	996,400	32.256	-1.38%
2009-09-30	32.70	32.65	32.75	32.40	33.00	1,845,000	60,230,191	32.645	32.70	32.65	32.75	32.40	33.00	1,845,000	32.645	1.08%
2009-09-29	32.35	32.30	32.40	32.00	32.55	3,017,664	97,475,397	32.302	32.35	32.30	32.40	32.00	32.55	3,017,664	32.302	1.89%
2009-09-28	31.75	31.80	32.10	31.70	33.00	2,070,200	66,796,829	32.266	31.75	31.80	32.10	31.70	33.00	2,070,200	32.266	-1.85%
2009-09-25	32.35	32.25	32.30	32.30	33.00	1,897,978	61,997,594	32.665	32.35	32.25	32.30	32.30	33.00	1,897,978	32.665	-1.52%
2009-09-24	32.85	32.80	32.90	32.35	33.10	1,695,200	55,554,750	32.772	32.85	32.80	32.90	32.35	33.10	1,695,200	32.772	0.00%
2009-09-23	32.85	32.80	32.90	32.75	34.00	3,971,590	131,998,064	33.236	32.85	32.80	32.90	32.75	34.00	3,971,590	33.236	-1.79%
2009-09-22	33.45	33.45	33.50	33.35	34.10	3,822,200	128,800,380	33.698	33.45	33.45	33.50	33.35	34.10	3,822,200	33.698	-0.59%
2009-09-21	33.65	33.60	33.75	33.25	34.30	4,943,100	166,138,780	33.610	33.65	33.60	33.75	33.25	34.30	4,943,100	33.610	-1.32%
2009-09-18	34.10	34.05	34.15	33.70	34.90	2,214,600	76,331,790	34.468	34.10	34.05	34.15	33.70	34.90	2,214,600	34.468	-1.87%
2009-09-17	34.75	34.70	34.80	34.50	34.90	2,304,910	80,091,800	34.748	34.75	34.70	34.80	34.50	34.90	2,304,910	34.748	1.61%
2009-09-16	34.20	34.20	34.30	33.70	34.80	2,991,600	102,096,474	34.128	34.20	34.20	34.30	33.70	34.80	2,991,600	34.128	-0.58%
2009-09-15	34.40	34.30	34.45	34.15	34.75	610,580	21,039,510	34.458	34.40	34.30	34.45	34.15	34.75	610,580	34.458	0.73%
2009-09-14	34.15	34.10	34.40	34.00	34.55	1,643,450	56,185,675	34.188	34.15	34.10	34.40	34.00	34.55	1,643,450	34.188	0.44%
2009-09-11	34.00	34.00	34.20	33.55	34.40	2,571,835	87,309,681	33.948	34.00	34.00	34.20	33.55	34.40	2,571,835	33.948	1.95%
2009-09-10	33.35	33.35	33.45	33.35	34.15	6,098,300	204,063,328	33.462	33.35	33.35	33.45	33.35	34.15	6,098,300	33.462	-0.15%
2009-09-09	33.40	33.30	33.45	33.30	34.50	2,363,490	79,761,761	33.747	33.40	33.30	33.45	33.30	34.50	2,363,490	33.747	-2.20%
2009-09-08	34.15	34.10	34.15	33.10	34.35	2,489,570	84,243,168	33.838	34.15	34.10	34.15	33.10	34.35	2,489,570	33.838	0.29%
2009-09-07	34.05	34.00	34.05	33.60	34.35	5,129,455	174,505,568	34.020	34.05	34.00	34.05	33.60	34.35	5,129,455	34.020	0.00%
2009-09-04	34.05	34.05	34.10	32.60	34.05	5,153,700	170,871,835	33.155	34.05	34.05	34.10	32.60	34.05	5,153,700	33.155	3.81%
2009-09-03	32.80	32.80	32.95	31.15	32.90	10,271,491	328,503,860	31.982	32.80	32.80	32.95	31.15	32.90	10,271,491	31.982	5.30%
2009-09-02	31.15	31.10	31.20	30.55	31.30	2,518,025	78,053,143	30.998	31.15	31.10	31.20	30.55	31.30	2,518,025	30.998	-0.16%
2009-09-01	31.20	31.05	31.20	29.95	31.20	7,842,660	239,468,046	30.534	31.20	31.05	31.20	29.95	31.20	7,842,660	30.534	1.96%
2009-08-31	30.60	30.50	30.65	30.40	31.55	4,749,200	145,856,520	30.712	30.60	30.50	30.65	30.40	31.55	4,749,200	30.712	-5.41%
2009-08-28	32.35	32.10	32.45	32.00	33.05	762,200	24,581,110	32.250	32.35	32.10	32.45	32.00	33.05	762,200	32.250	-1.97%
2009-08-27	33.00	32.90	33.05	32.30	33.65	2,128,200	70,610,070	33.178	33.00	32.90	33.05	32.30	33.65	2,128,200	33.178	-1.20%
2009-08-26	33.40	33.25	33.40	32.50	33.60	2,331,000	77,301,010	33.162	33.40	33.25	33.40	32.50	33.60	2,331,000	33.162	1.37%
2009-08-25	32.95	32.90	33.00	32.40	33.70	2,914,400	95,572,925	32.793	32.95	32.90	33.00	32.40	33.70	2,914,400	32.793	-3.09%
2009-08-24	34.00	33.95	34.00	33.30	34.20	1,713,340	57,896,504	33.792	34.00	33.95	34.00	33.30	34.20	1,713,340	33.792	1.19%
2009-08-21	33.60	33.50	33.60	33.00	33.85	1,720,600	57,673,103	33.519	33.60	33.50	33.60	33.00	33.85	1,720,600	33.519	0.45%
2009-08-20	33.45	33.45	33.65	32.20	33.80	6,222,040	205,631,026	33.049	33.45	33.45	33.65	32.20	33.80	6,222,040	33.049	2.76%
2009-08-19	32.55	32.50	32.55	31.45	34.70	8,567,770	283,223,081	33.057	32.55	32.50	32.55	31.45	34.70	8,567,770	33.057	-3.12%
2009-08-18	33.60	33.60	33.80	32.85	34.40	5,934,756	199,402,997	33.599	33.60	33.60	33.80	32.85	34.40	5,934,756	33.599	-0.74%
2009-08-17	33.85	33.65	33.80	33.10	35.20	4,475,600	151,689,510	33.893	33.85	33.65	33.80	33.10	35.20	4,475,600	33.893	-4.65%
2009-08-14	35.50	35.50	35.60	35.00	36.80	11,292,200	397,219,690	35.176	35.50	35.50	35.60	35.00	36.80	11,292,200	35.176	-3.53%
2009-08-13	36.80	36.80	36.85	35.80	38.00	16,035,593	578,492,882	36.076	36.80	36.80	36.85	35.80	38.00	16,035,593	36.076	2.51%
2009-08-12	35.90	35.80	36.20	35.90	37.75	12,453,215	444,996,844	35.733	35.90	35.80	36.20	35.90	37.75	12,453,215	35.733	-4.77%
2009-08-11	37.70	37.60	37.75	37.20	38.00	9,945,744	368,748,218	37.076	37.70	37.60	37.75	37.20	38.00	9,945,744	37.076	-1.44%
2009-08-10	38.25	38.10	38.60	37.60	38.90	1,868,974	71,458,497	38.234	38.25	38.10	38.60	37.60	38.90	1,868,974	38.234	-0.39%
2009-08-07	38.40	38.40	38.70	38.30	40.20	4,208,902	165,021,457	39.208	38.40	38.40	38.70	38.30	40.20	4,208,902	39.208	-4.48%
2009-08-06	40.20	40.25	40.30	39.10	40.25	3,073,400	121,810,708	39.634	40.20	40.25	40.30	39.10	40.25	3,073,400	39.634	-0.12%
2009-08-05	40.25	40.10	40.30	40.10	40.90	2,589,300	104,594,630	40.395	40.25	40.10	40.30	40.10	40.90	2,589,300	40.395	-0.74%
2009-08-04	40.55	40.50	40.90	40.50	42.15	1,273,200	52,029,650	40.865	40.55	40.50	40.90	40.50	42.15	1,273,200	40.865	-1.70%
2009-08-03	41.25	41.25	41.40	40.05	41.35	2,530,900	101,558,310	40.127	41.25	41.25	41.40	40.05	41.35	2,530,900	40.127	2.36%
2009-07-31	40.30	40.10	40.50	38.70	40.35	2,347,600	92,968,270	39.601	40.30	40.10	40.50	38.70	40.35	2,347,600	39.601	3.87%
2009-07-30	38.80	38.75	38.80	37.70	39.15	5,121,648	197,188,433	38.501	38.80	38.75	38.80	37.70	39.15	5,121,648	38.501	1.57%
2009-07-29	38.20	38.20	38.25	35.00	40.20	1,840,610	71,364,920	38.772	38.20	38.20	38.25	35.00	40.20	1,840,610	38.772	-6.14%
2009-07-28	40.70	40.70	40.80	39.95	40.80	1,012,300	40,831,280	40.335	40.70	40.70	40.80	39.95	40.80	1,012,300	40.335	0.99%
2009-07-27	40.30	40.20	40.40	39.10	40.35	935,800	37,008,490	39.547	40.30	40.20	40.40	39.10	40.35	935,800	39.547	3.07%
2009-07-24	39.10	39.05	39.20	38.90	40.00	1,930,344	75,556,395	39.141	39.10	39.05	39.20	38.90	40.00	1,930,344	39.141	1.16%
2009-07-23	38.65	38.50	38.70	37.90	38.70	2,103,593	80,526,924	38.281	38.65	38.50	38.70	37.90	38.70	2,103,593	38.281	3.48%
2009-07-22	37.35	37.30	37.40	37.20	37.95	1,809,000	67,644,430	37.393	37.35	37.30	37.40	37.20	37.95	1,809,000	37.393	1.49%
2009-07-21	36.80	36.70	36.85	36.40	37.15	2,802,004	102,835,172	36.701	36.80	36.70	36.85	36.40	37.15	2,802,004	36.701	-0.94%
2009-07-20	37.15	37.15	37.20	36.25	37.30	1,408,800	51,774,520	36.751	37.15	37.15	37.20	36.25	37.30	1,408,800	36.751	1.36%
2009-07-17	36.65	36.65	36.70	36.20	36.75	588,800	21,496,550	36.509	36.65	36.65	36.70	36.20	36.75	588,800	36.509	0.27%
2009-07-16	36.55	36.45	36.55	36.30	38.00	1,836,390	67,519,600	36.768	36.55	36.45	36.55	36.30	38.00	1,836,390	36.768	-32.00%
2009-07-15	53.75	38.00	53.70	35.75	53.75	3,791,273	136,784,457	36.079	53.75	38.00	53.70	35.75	53.75	3,791,273	36.079	51.41%
2009-07-14	35.50	35.45	35.50	35.05	35.65	1,213,600	42,760,790	35.235	35.50	35.45	35.50	35.05	35.65	1,213,600	35.235	1.87%
2009-07-13	34.85	34.75	34.80	34.80	35.45	445,666	15,625,493	35.061	34.85	34.75	34.80	34.80	35.45	445,666	35.061	-2.65%
2009-07-10	35.80	35.80	36.00	34.85	35.80	599,800	21,049,590	35.094	35.80	35.80	36.00	34.85	35.80	599,800	35.094	2.14%
2009-07-09	35.05	35.00	35.15	34.10	35.45	1,445,320	50,210,814	34.740	35.05	35.00	35.15	34.10	35.45	1,445,320	34.740	2.34%
2009-07-08	34.25	34.15	34.25	33.20	34.35	2,942,660	99,705,229	33.883	34.25	34.15	34.25	33.20	34.35	2,942,660	33.883	-0.15%
2009-07-07	34.30	34.00	34.20	34.10	34.95	3,766,564	130,387,715	34.617	34.30	34.00	34.20	34.10	34.95	3,766,564	34.617	-1.01%
2009-07-06	34.65	34.65	34.70	34.05	34.80	2,921,378	101,095,652	34.605	34.65	34.65	34.70	34.05	34.80	2,921,378	34.605	1.46%
2009-07-03	34.15	34.15	34.20	33.40	34.20	710,203	24,018,591	33.819	34.15	34.15	34.20	33.40	34.20	710,203	33.819	1.19%
2009-07-02	33.75	33.60	33.75	33.55	34.65	1,703,900	57,844,660	33.948	33.75	33.60	33.75	33.55	34.65	1,703,900	33.948	2.74%
2009-06-30	32.85	32.80	32.90	32.60	33.80	1,265,882	41,614,376	32.874	32.85	32.80	32.90	32.60	33.80	1,265,882	32.874	0.15%
2009-06-29	32.80	32.80	32.90	32.50	33.00	1,476,600	48,396,480	32.776	32.80	32.80	32.90	32.50	33.00	1,476,600	32.776	1.55%
2009-06-26	32.30	32.25	32.40	32.00	32.55	2,628,772	84,924,466	32.306	32.30	32.25	32.40	32.00	32.55	2,628,772	32.306	0.31%
2009-06-25	32.20	32.10	32.20	32.15	32.80	859,843	27,872,680	32.416	32.20	32.10	32.20	32.15	32.80	859,843	32.416	0.00%
2009-06-24	32.20	32.15	32.20	31.50	32.30	4,130,400	131,573,550	31.855	32.20	32.15	32.20	31.50	32.30	4,130,400	31.855	1.90%
2009-06-23	31.60	31.50	31.65	31.35	32.10	3,414,600	107,822,030	31.577	31.60	31.50	31.65	31.35	32.10	3,414,600	31.577	-1.25%
2009-06-22	32.00	31.90	32.00	31.80	32.35	3,529,800	113,551,010	32.169	32.00	31.90	32.00	31.80	32.35	3,529,800	32.169	0.63%
2009-06-19	31.80	31.70	31.95	31.40	32.00	1,508,752	47,760,935	31.656	31.80	31.70	31.95	31.40	32.00	1,508,752	31.656	0.95%
2009-06-18	31.50	31.40	31.55	31.20	31.80	4,521,200	139,828,784	30.927	31.50	31.40	31.55	31.20	31.80	4,521,200	30.927	1.29%
2009-06-17	31.10	31.00	31.15	30.20	31.25	3,637,000	110,913,950	30.496	31.10	31.00	31.15	30.20	31.25	3,637,000	30.496	2.81%
2009-06-16	30.25	30.00	30.25	30.15	30.60	1,698,800	51,544,880	30.342	30.25	30.00	30.25	30.15	30.60	1,698,800	30.342	-0.49%
2009-06-15	30.40	30.25	30.35	29.95	30.50	1,728,400	52,190,690	30.196	30.40	30.25	30.35	29.95	30.50	1,728,400	30.196	1.50%
2009-06-12	29.95	29.95	30.00	29.75	30.80	1,311,000	39,556,030	30.172	29.95	29.95	30.00	29.75	30.80	1,311,000	30.172	-2.28%
2009-06-11	30.65	30.65	30.70	30.30	30.90	3,023,600	92,454,509	30.578	30.65	30.65	30.70	30.30	30.90	3,023,600	30.578	1.16%
2009-06-10	30.30	30.25	30.30	30.10	30.70	3,846,400	116,678,890	30.335	30.30	30.25	30.30	30.10	30.70	3,846,400	30.335	1.17%
2009-06-09	29.95	29.95	30.00	29.50	30.55	2,606,400	77,850,450	29.869	29.95	29.95	30.00	29.50	30.55	2,606,400	29.869	0.00%
2009-06-08	29.95	30.05	30.20	29.95	30.45	2,482,600	74,842,940	30.147	29.95	30.05	30.20	29.95	30.45	2,482,600	30.147	-0.50%
2009-06-05	30.10	30.05	30.25	30.00	30.55	3,932,800	118,352,863	30.094	30.10	30.05	30.25	30.00	30.55	3,932,800	30.094	-0.33%
2009-06-04	30.20	30.00	30.20	29.50	30.75	6,751,350	202,797,508	30.038	30.20	30.00	30.20	29.50	30.75	6,751,350	30.038	0.00%
2009-06-03	30.20	30.15	30.25	29.85	30.30	4,001,657	119,353,314	29.826	30.20	30.15	30.25	29.85	30.30	4,001,657	29.826	2.37%
2009-06-02	29.50	29.45	29.50	29.50	30.50	7,672,800	227,303,812	29.625	29.50	29.45	29.50	29.50	30.50	7,672,800	29.625	-0.51%
2009-06-01	29.65	29.65	29.75	28.85	29.70	2,248,200	66,175,288	29.435	29.65	29.65	29.75	28.85	29.70	2,248,200	29.435	3.67%
2009-05-29	28.60	28.55	28.60	28.00	28.65	2,803,800	79,676,783	28.417	28.60	28.55	28.60	28.00	28.65	2,803,800	28.417	0.53%
2009-05-27	28.45	28.40	28.45	27.80	28.50	5,481,706	154,357,123	28.159	28.45	28.40	28.45	27.80	28.50	5,481,706	28.159	2.34%
2009-05-26	27.80	27.70	27.80	27.75	28.30	5,169,400	145,181,450	28.085	27.80	27.70	27.80	27.75	28.30	5,169,400	28.085	-1.77%
2009-05-25	28.30	28.25	28.30	27.30	28.30	3,282,980	92,016,754	28.028	28.30	28.25	28.30	27.30	28.30	3,282,980	28.028	0.35%
2009-05-22	28.20	28.15	28.20	27.90	28.45	1,245,000	35,078,434	28.175	28.20	28.15	28.20	27.90	28.45	1,245,000	28.175	-0.53%
2009-05-21	28.35	28.35	28.45	28.30	28.90	1,043,700	30,026,822	28.770	28.35	28.35	28.45	28.30	28.90	1,043,700	28.770	-1.73%
2009-05-20	28.85	28.85	28.95	28.85	29.25	1,604,400	46,557,040	29.018	28.85	28.85	28.95	28.85	29.25	1,604,400	29.018	-1.54%
2009-05-19	29.30	29.25	29.35	29.10	29.40	1,086,403	31,842,917	29.310	29.30	29.25	29.35	29.10	29.40	1,086,403	29.310	0.86%
2009-05-18	29.05	29.00	29.05	28.20	29.05	1,624,600	46,537,100	28.645	29.05	29.00	29.05	28.20	29.05	1,624,600	28.645	1.22%
2009-05-15	28.70	28.65	28.75	28.50	28.90	1,949,557	55,911,375	28.679	28.70	28.65	28.75	28.50	28.90	1,949,557	28.679	0.70%
2009-05-14	28.50	28.40	28.50	27.70	28.65	6,759,000	192,887,760	28.538	28.50	28.40	28.50	27.70	28.65	6,759,000	28.538	-1.38%
2009-05-13	28.90	28.90	28.95	28.60	30.00	1,851,200	53,549,370	28.927	28.90	28.90	28.95	28.60	30.00	1,851,200	28.927	0.87%
2009-05-12	28.65	28.65	28.75	28.15	28.80	4,220,182	120,199,734	28.482	28.65	28.65	28.75	28.15	28.80	4,220,182	28.482	1.06%
2009-05-11	28.35	28.30	28.35	28.30	30.00	7,938,046	231,220,962	29.128	28.35	28.30	28.35	28.30	30.00	7,938,046	29.128	-3.08%
2009-05-08	29.25	29.15	29.25	28.30	29.25	2,012,400	58,066,526	28.854	29.25	29.15	29.25	28.30	29.25	2,012,400	28.854	2.27%
2009-05-07	28.60	28.55	28.65	28.25	28.90	3,923,504	111,859,142	28.510	28.60	28.55	28.65	28.25	28.90	3,923,504	28.510	0.18%
2009-05-06	28.55	28.50	28.55	27.90	28.85	1,041,220	29,574,635	28.404	28.55	28.50	28.55	27.90	28.85	1,041,220	28.404	2.33%
2009-05-05	27.90	27.90	27.95	27.85	28.45	4,118,400	115,524,780	28.051	27.90	27.90	27.95	27.85	28.45	4,118,400	28.051	-0.71%
2009-05-04	28.10	28.05	28.15	27.35	29.00	2,892,733	80,565,824	27.851	28.10	28.05	28.15	27.35	29.00	2,892,733	27.851	4.46%
2009-04-30	26.90	26.90	27.00	26.75	27.20	5,875,400	158,475,268	26.973	26.90	26.90	27.00	26.75	27.20	5,875,400	26.973	0.56%
2009-04-29	26.75	26.70	26.75	25.40	26.85	4,981,770	131,705,819	26.438	26.75	26.70	26.75	25.40	26.85	4,981,770	26.438	3.88%
2009-04-28	25.75	25.70	25.75	25.65	26.40	3,401,058	87,839,404	25.827	25.75	25.70	25.75	25.65	26.40	3,401,058	25.827	-0.19%
2009-04-27	25.80	25.75	25.80	25.60	27.15	3,611,600	93,650,840	25.931	25.80	25.75	25.80	25.60	27.15	3,611,600	25.931	-2.82%
2009-04-24	26.55	26.50	26.55	26.45	27.15	2,004,028	53,461,156	26.677	26.55	26.50	26.55	26.45	27.15	2,004,028	26.677	-1.12%
2009-04-23	26.85	26.75	26.85	26.25	26.95	3,731,750	99,652,803	26.704	26.85	26.75	26.85	26.25	26.95	3,731,750	26.704	0.75%
2009-04-22	26.65	26.60	26.65	26.55	28.10	5,018,400	135,853,940	27.071	26.65	26.60	26.65	26.55	28.10	5,018,400	27.071	-3.62%
2009-04-21	27.65	27.60	27.65	27.25	27.90	900,400	24,796,240	27.539	27.65	27.60	27.65	27.25	27.90	900,400	27.539	-1.43%
2009-04-20	28.05	28.00	28.05	27.25	28.05	4,617,500	127,390,897	27.589	28.05	28.00	28.05	27.25	28.05	4,617,500	27.589	3.31%
2009-04-17	27.15	27.10	27.20	27.10	27.60	2,423,600	66,272,290	27.345	27.15	27.10	27.20	27.10	27.60	2,423,600	27.345	-1.99%
2009-04-16	27.70	27.60	27.70	27.30	28.10	5,076,195	140,650,465	27.708	27.70	27.60	27.70	27.30	28.10	5,076,195	27.708	-1.42%
2009-04-15	28.10	28.00	28.05	27.30	28.10	9,244,200	256,025,192	27.696	28.10	28.00	28.05	27.30	28.10	9,244,200	27.696	0.72%
2009-04-14	27.90	27.80	27.90	27.40	27.90	4,904,800	135,796,749	27.687	27.90	27.80	27.90	27.40	27.90	4,904,800	27.687	7.31%
2009-04-09	26.00	26.00	26.10	25.75	26.20	3,161,200	82,134,499	25.982	26.00	26.00	26.10	25.75	26.20	3,161,200	25.982	1.36%
2009-04-08	25.65	25.65	25.70	25.65	26.85	3,069,500	80,231,650	26.138	25.65	25.65	25.70	25.65	26.85	3,069,500	26.138	-5.52%
2009-04-07	27.15	27.05	27.15	26.80	27.25	6,550,200	177,188,880	27.051	27.15	27.05	27.15	26.80	27.25	6,550,200	27.051	-0.73%
2009-04-06	27.35	27.25	27.35	26.90	27.45	6,750,507	183,483,041	27.181	27.35	27.25	27.35	26.90	27.45	6,750,507	27.181	1.30%
2009-04-03	27.00	26.95	27.00	26.60	27.25	6,973,148	187,811,261	26.933	27.00	26.95	27.00	26.60	27.25	6,973,148	26.933	-0.74%
2009-04-02	27.20	27.20	27.30	26.50	27.25	5,028,200	135,154,089	26.879	27.20	27.20	27.30	26.50	27.25	5,028,200	26.879	2.84%
2009-04-01	26.45	26.40	26.45	26.05	26.50	5,378,346	140,872,897	26.193	26.45	26.40	26.45	26.05	26.50	5,378,346	26.193	2.32%
2009-03-31	25.85	25.70	25.80	25.10	25.95	4,479,640	114,906,218	25.651	25.85	25.70	25.80	25.10	25.95	4,479,640	25.651	1.17%
2009-03-30	25.55	25.55	25.60	25.50	25.95	3,752,800	96,785,250	25.790	25.55	25.55	25.60	25.50	25.95	3,752,800	25.790	-1.54%
2009-03-27	25.95	25.95	26.00	25.80	26.20	3,515,600	91,221,150	25.948	25.95	25.95	26.00	25.80	26.20	3,515,600	25.948	0.19%
2009-03-26	25.90	25.85	25.90	24.80	25.95	6,656,800	169,127,080	25.407	25.90	25.85	25.90	24.80	25.95	6,656,800	25.407	3.60%
2009-03-25	25.00	24.95	25.00	24.90	25.90	8,926,569	226,979,298	25.427	25.00	24.95	25.00	24.90	25.90	8,926,569	25.427	-3.10%
2009-03-24	25.80	25.70	25.80	25.50	25.95	4,282,216	109,627,910	25.601	25.80	25.70	25.80	25.50	25.95	4,282,216	25.601	0.58%
2009-03-23	25.65	25.65	25.75	24.90	25.75	6,070,200	153,804,680	25.338	25.65	25.65	25.75	24.90	25.75	6,070,200	25.338	3.64%
2009-03-20	24.75	24.75	24.80	24.50	25.00	4,819,200	119,170,830	24.728	24.75	24.75	24.80	24.50	25.00	4,819,200	24.728	-0.80%
2009-03-19	24.95	24.90	24.95	24.30	25.00	2,642,600	65,324,455	24.720	24.95	24.90	24.95	24.30	25.00	2,642,600	24.720	1.84%
2009-03-18	24.50	24.40	24.45	24.30	24.70	1,538,151	37,585,848	24.436	24.50	24.40	24.45	24.30	24.70	1,538,151	24.436	1.03%
2009-03-17	24.25	24.20	24.30	23.40	24.50	3,931,315	94,192,256	23.959	24.25	24.20	24.30	23.40	24.50	3,931,315	23.959	2.75%
2009-03-16	23.60	23.55	23.60	23.05	23.60	5,540,210	129,807,733	23.430	23.60	23.55	23.60	23.05	23.60	5,540,210	23.430	1.29%
2009-03-13	23.30	23.20	23.30	23.10	23.55	1,418,400	32,998,940	23.265	23.30	23.20	23.30	23.10	23.55	1,418,400	23.265	0.65%
2009-03-12	23.15	23.10	23.20	22.70	23.20	1,296,200	29,719,290	22.928	23.15	23.10	23.20	22.70	23.20	1,296,200	22.928	0.22%
2009-03-11	23.10	23.05	23.10	23.00	23.85	3,124,827	72,796,040	23.296	23.10	23.05	23.10	23.00	23.85	3,124,827	23.296	-0.43%
2009-03-10	23.20	23.10	23.20	22.65	23.25	3,044,000	70,148,420	23.045	23.20	23.10	23.20	22.65	23.25	3,044,000	23.045	1.09%
2009-03-09	22.95	22.90	23.00	22.90	24.15	3,155,800	74,618,580	23.645	22.95	22.90	23.00	22.90	24.15	3,155,800	23.645	-3.77%
2009-03-06	23.85	23.80	23.85	22.65	24.20	4,064,600	97,132,910	23.897	23.85	23.80	23.85	22.65	24.20	4,064,600	23.897	-0.83%
2009-03-05	24.05	24.05	24.20	23.65	24.55	5,846,825	141,235,590	24.156	24.05	24.05	24.20	23.65	24.55	5,846,825	24.156	-0.62%
2009-03-04	24.20	24.20	24.25	22.85	24.25	7,680,367	180,653,198	23.521	24.20	24.20	24.25	22.85	24.25	7,680,367	23.521	7.80%
2009-03-03	22.45	22.45	22.55	22.00	22.50	8,297,800	185,306,390	22.332	22.45	22.45	22.55	22.00	22.50	8,297,800	22.332	-0.22%
2009-03-02	22.50	22.40	22.50	22.20	22.55	4,915,084	110,186,209	22.418	22.50	22.40	22.50	22.20	22.55	4,915,084	22.418	-0.22%
2009-02-27	22.55	22.50	22.55	22.15	23.15	4,572,400	102,428,340	22.401	22.55	22.50	22.55	22.15	23.15	4,572,400	22.401	-2.59%
2009-02-26	23.15	23.10	23.15	22.90	24.10	5,161,200	120,782,620	23.402	23.15	23.10	23.15	22.90	24.10	5,161,200	23.402	-2.53%
2009-02-25	23.75	23.75	23.80	23.65	24.20	7,769,400	185,564,570	23.884	23.75	23.75	23.80	23.65	24.20	7,769,400	23.884	-1.86%
2009-02-24	24.20	24.10	24.20	24.00	25.15	1,539,400	37,685,064	24.480	24.20	24.10	24.20	24.00	25.15	1,539,400	24.480	-4.16%
2009-02-23	25.25	25.25	25.30	24.25	25.30	638,400	16,037,550	25.121	25.25	25.25	25.30	24.25	25.30	638,400	25.121	2.85%
2009-02-20	24.55	24.45	24.55	23.85	24.55	3,513,200	84,830,250	24.146	24.55	24.45	24.55	23.85	24.55	3,513,200	24.146	1.87%
2009-02-19	24.10	24.10	24.15	23.85	24.40	2,949,000	70,696,690	23.973	24.10	24.10	24.15	23.85	24.40	2,949,000	23.973	1.05%
2009-02-18	23.85	23.85	23.95	23.65	24.90	6,113,937	149,852,951	24.510	23.85	23.85	23.95	23.65	24.90	6,113,937	24.510	-4.41%
2009-02-17	24.95	24.95	25.00	24.95	26.05	2,803,400	71,194,030	25.396	24.95	24.95	25.00	24.95	26.05	2,803,400	25.396	-4.22%
2009-02-16	26.05	26.05	26.10	25.30	26.05	823,800	21,115,940	25.632	26.05	26.05	26.10	25.30	26.05	823,800	25.632	2.36%
2009-02-13	25.45	25.45	25.50	24.50	25.45	2,652,000	66,422,430	25.046	25.45	25.45	25.50	24.50	25.45	2,652,000	25.046	3.46%
2009-02-12	24.60	24.60	24.70	23.95	24.60	1,541,000	37,658,240	24.438	24.60	24.60	24.70	23.95	24.60	1,541,000	24.438	-0.61%
2009-02-11	24.75	24.65	24.75	24.00	24.75	1,836,000	44,936,130	24.475	24.75	24.65	24.75	24.00	24.75	1,836,000	24.475	0.61%
2009-02-10	24.60	24.60	24.70	24.10	24.60	1,083,100	26,491,280	24.459	24.60	24.60	24.70	24.10	24.60	1,083,100	24.459	0.41%
2009-02-09	24.50	24.45	24.50	24.00	24.50	1,910,200	46,036,840	24.101	24.50	24.45	24.50	24.00	24.50	1,910,200	24.101	2.51%
2009-02-06	23.90	23.80	23.90	23.25	23.90	1,686,000	39,879,450	23.653	23.90	23.80	23.90	23.25	23.90	1,686,000	23.653	3.69%
2009-02-05	23.05	23.00	23.05	22.80	23.60	4,394,400	102,014,990	23.215	23.05	23.00	23.05	22.80	23.60	4,394,400	23.215	0.00%
2009-02-04	23.05	23.05	23.10	22.40	23.10	3,174,685	72,638,235	22.880	23.05	23.05	23.10	22.40	23.10	3,174,685	22.880	2.90%
2009-02-03	22.40	22.40	22.45	21.80	22.45	1,133,400	25,228,310	22.259	22.40	22.40	22.45	21.80	22.45	1,133,400	22.259	2.75%
2009-02-02	21.80	21.70	21.80	21.40	22.00	7,331,400	158,298,230	21.592	21.80	21.70	21.80	21.40	22.00	7,331,400	21.592	-1.13%
2009-01-30	22.05	22.05	22.10	21.50	22.10	5,057,000	109,923,510	21.737	22.05	22.05	22.10	21.50	22.10	5,057,000	21.737	0.92%
2009-01-29	21.85	21.75	21.85	21.75	22.10	664,200	14,416,135	21.705	21.85	21.75	21.85	21.75	22.10	664,200	21.705	3.31%
2009-01-23	21.15	21.15	21.25	21.15	21.50	1,183,600	25,160,140	21.257	21.15	21.15	21.25	21.15	21.50	1,183,600	21.257	-0.70%
2009-01-22	21.30	21.30	21.40	21.00	21.50	1,912,000	40,686,160	21.279	21.30	21.30	21.40	21.00	21.50	1,912,000	21.279	1.67%
2009-01-21	20.95	20.50	21.30	20.90	21.35	6,205,200	131,477,230	21.188	20.95	20.50	21.30	20.90	21.35	6,205,200	21.188	-1.18%
2009-01-20	21.20	21.15	21.20	20.75	21.25	3,861,600	81,466,590	21.097	21.20	21.15	21.20	20.75	21.25	3,861,600	21.097	0.00%
2009-01-19	21.20	21.15	21.20	20.85	21.50	4,662,400	98,960,530	21.225	21.20	21.15	21.20	20.85	21.50	4,662,400	21.225	1.19%
2009-01-16	20.95	20.90	20.95	20.70	21.30	6,048,600	127,237,530	21.036	20.95	20.90	20.95	20.70	21.30	6,048,600	21.036	1.70%
2009-01-15	20.60	20.60	20.80	20.00	20.60	6,162,000	125,521,200	20.370	20.60	20.60	20.80	20.00	20.60	6,162,000	20.370	0.73%
2009-01-14	20.45	20.40	20.45	19.82	20.80	5,290,000	107,042,242	20.235	20.45	20.40	20.45	19.82	20.80	5,290,000	20.235	4.76%
2009-01-13	19.52	19.48	19.54	19.46	20.00	8,430,000	165,862,560	19.675	19.52	19.48	19.54	19.46	20.00	8,430,000	19.675	-1.61%
2009-01-12	19.84	19.78	19.84	19.78	20.35	12,835,564	257,115,076	20.031	19.84	19.78	19.84	19.78	20.35	12,835,564	20.031	-2.02%
2009-01-09	20.25	20.00	20.25	20.00	21.00	9,271,600	186,838,770	20.152	20.25	20.00	20.25	20.00	21.00	9,271,600	20.152	1.25%
2009-01-08	20.00	19.72	20.00	19.86	20.15	5,908,400	117,964,417	19.966	20.00	19.72	20.00	19.86	20.15	5,908,400	19.966	-2.44%
2009-01-07	20.50	20.35	20.50	20.40	22.00	4,639,998	95,516,979	20.586	20.50	20.35	20.50	20.40	22.00	4,639,998	20.586	-0.73%
2009-01-06	20.65	20.60	20.65	19.60	20.65	11,364,908	230,695,346	20.299	20.65	20.60	20.65	19.60	20.65	11,364,908	20.299	3.56%
2009-01-05	19.94	19.94	20.00	19.56	20.00	19,640,600	388,298,952	19.770	19.94	19.94	20.00	19.56	20.00	19,640,600	19.770	1.42%
2009-01-02	19.66	19.60	19.66	19.16	19.66	1,812,800	35,367,704	19.510	19.66	19.60	19.66	19.16	19.66	1,812,800	19.510	1.44%
2008-12-31	19.38	19.38	19.40	19.12	19.50	4,229,700	81,869,704	19.356	19.38	19.38	19.40	19.12	19.50	4,229,700	19.356	-0.41%
2008-12-30	19.46	19.40	19.46	19.36	19.68	733,400	14,295,792	19.492	19.46	19.40	19.46	19.36	19.68	733,400	19.492	-0.71%
2008-12-29	19.60	19.60	19.64	19.22	19.70	6,766,595	131,022,489	19.363	19.60	19.60	19.64	19.22	19.70	6,766,595	19.363	-2.97%
2008-12-24	20.20	20.10	20.50	19.96	20.20	409,400	8,228,198	20.098	20.20	20.10	20.50	19.96	20.20	409,400	20.098	-0.49%
2008-12-23	20.30	20.30	20.35	20.25	21.00	4,855,000	99,656,380	20.527	20.30	20.30	20.35	20.25	21.00	4,855,000	20.527	-4.47%
2008-12-22	21.25	21.00	21.60	21.20	21.45	2,635,192	56,159,846	21.311	21.25	21.00	21.60	21.20	21.45	2,635,192	21.311	-2.30%
2008-12-19	21.75	21.70	21.75	21.40	21.90	6,611,200	143,144,860	21.652	21.75	21.70	21.75	21.40	21.90	6,611,200	21.652	0.46%
2008-12-18	21.65	21.65	21.80	20.70	21.85	10,839,600	232,158,240	21.418	21.65	21.65	21.80	20.70	21.85	10,839,600	21.418	2.61%
2008-12-17	21.10	21.10	21.20	21.00	21.60	6,597,000	140,638,400	21.319	21.10	21.10	21.20	21.00	21.60	6,597,000	21.319	0.24%
2008-12-16	21.05	21.00	21.05	20.15	21.15	7,999,800	164,590,960	20.574	21.05	21.00	21.05	20.15	21.15	7,999,800	20.574	1.20%
2008-12-15	20.80	20.60	20.80	20.60	21.25	2,174,200	45,193,360	20.786	20.80	20.60	20.80	20.60	21.25	2,174,200	20.786	0.00%
2008-12-12	20.80	20.70	20.80	20.30	21.25	6,549,800	136,933,128	20.906	20.80	20.70	20.80	20.30	21.25	6,549,800	20.906	-3.70%
2008-12-11	21.60	21.60	21.75	21.55	22.40	7,286,200	159,928,360	21.949	21.60	21.60	21.75	21.55	22.40	7,286,200	21.949	-4.42%
2008-12-10	22.60	22.55	22.60	21.20	22.60	15,399,000	339,077,080	22.019	22.60	22.55	22.60	21.20	22.60	15,399,000	22.019	4.87%
2008-12-09	21.55	21.50	21.55	21.15	22.20	6,940,600	149,644,708	21.561	21.55	21.50	21.55	21.15	22.20	6,940,600	21.561	-2.93%
2008-12-08	22.20	22.15	22.25	21.50	22.20	6,790,400	148,636,800	21.889	22.20	22.15	22.25	21.50	22.20	6,790,400	21.889	4.23%
2008-12-05	21.30	21.30	21.35	20.65	21.40	9,660,800	203,768,620	21.092	21.30	21.30	21.35	20.65	21.40	9,660,800	21.092	1.67%
2008-12-04	20.95	20.90	20.95	20.60	21.30	9,373,400	196,262,800	20.938	20.95	20.90	20.95	20.60	21.30	9,373,400	20.938	1.45%
2008-12-03	20.65	20.65	20.75	19.74	20.65	20,430,108	410,071,138	20.072	20.65	20.65	20.75	19.74	20.65	20,430,108	20.072	4.50%
2008-12-02	19.76	19.74	19.76	19.10	19.80	12,435,600	241,169,204	19.393	19.76	19.74	19.76	19.10	19.80	12,435,600	19.393	0.92%
2008-12-01	19.58	19.58	19.66	19.00	19.66	2,939,200	56,860,952	19.346	19.58	19.58	19.66	19.00	19.66	2,939,200	19.346	1.56%
2008-11-28	19.28	19.28	19.36	19.18	19.58	3,905,800	76,350,363	19.548	19.28	19.28	19.36	19.18	19.58	3,905,800	19.548	-1.83%
2008-11-27	19.64	19.56	19.64	19.54	20.40	4,966,800	100,080,644	20.150	19.64	19.56	19.64	19.54	20.40	4,966,800	20.150	0.72%
2008-11-26	19.50	19.48	19.52	18.80	19.50	4,377,000	84,746,156	19.362	19.50	19.48	19.52	18.80	19.50	4,377,000	19.362	1.56%
2008-11-25	19.20	19.16	19.20	18.92	19.60	5,654,800	108,920,972	19.262	19.20	19.16	19.20	18.92	19.60	5,654,800	19.262	-0.62%
2008-11-24	19.32	19.32	19.34	19.24	20.20	8,349,200	163,873,870	19.627	19.32	19.32	19.34	19.24	20.20	8,349,200	19.627	-4.12%
2008-11-21	20.15	20.15	20.25	19.20	20.40	9,846,200	194,206,492	19.724	20.15	20.15	20.25	19.20	20.40	9,846,200	19.724	-0.25%
2008-11-20	20.20	20.20	20.25	19.78	20.55	7,059,600	143,215,538	20.287	20.20	20.20	20.25	19.78	20.55	7,059,600	20.287	-0.25%
2008-11-19	20.25	20.20	20.30	19.00	20.35	6,183,000	122,260,644	19.774	20.25	20.20	20.30	19.00	20.35	6,183,000	19.774	5.80%
2008-11-18	19.14	19.14	19.16	19.14	20.80	8,939,400	175,525,262	19.635	19.14	19.14	19.16	19.14	20.80	8,939,400	19.635	-7.76%
2008-11-17	20.75	20.65	20.75	20.15	20.85	13,347,200	273,313,150	20.477	20.75	20.65	20.75	20.15	20.85	13,347,200	20.477	1.47%
2008-11-14	20.45	20.45	20.50	19.66	22.90	16,864,400	339,108,568	20.108	20.45	20.45	20.50	19.66	22.90	16,864,400	20.108	4.44%
2008-11-13	19.58	19.58	19.64	18.54	19.80	12,997,000	249,163,432	19.171	19.58	19.58	19.64	18.54	19.80	12,997,000	19.171	3.60%
2008-11-12	18.90	18.84	18.90	17.00	19.00	16,077,600	301,318,608	18.742	18.90	18.84	18.90	17.00	19.00	16,077,600	18.742	2.27%
2008-11-11	18.48	18.48	18.50	18.32	19.12	17,371,900	325,472,065	18.736	18.48	18.48	18.50	18.32	19.12	17,371,900	18.736	-3.25%
2008-11-10	19.10	19.10	19.14	18.38	19.98	18,046,200	338,144,519	18.738	19.10	19.10	19.14	18.38	19.98	18,046,200	18.738	9.02%
2008-11-07	17.52	17.52	17.54	16.76	17.52	13,226,600	227,113,932	17.171	17.52	17.52	17.54	16.76	17.52	13,226,600	17.171	3.30%
2008-11-06	16.96	16.92	16.96	16.84	17.14	9,192,800	156,584,436	17.033	16.96	16.92	16.96	16.84	17.14	9,192,800	17.033	-3.20%
2008-11-05	17.52	17.50	17.52	17.22	17.88	6,650,600	117,083,116	17.605	17.52	17.50	17.52	17.22	17.88	6,650,600	17.605	3.06%
2008-11-04	17.00	16.96	17.00	16.68	17.24	11,925,400	202,423,374	16.974	17.00	16.96	17.00	16.68	17.24	11,925,400	16.974	-1.05%
2008-11-03	17.18	17.18	17.24	17.08	17.50	12,777,200	220,190,259	17.233	17.18	17.18	17.24	17.08	17.50	12,777,200	17.233	-1.04%
2008-10-31	17.36	17.36	17.38	17.02	17.52	8,916,600	153,171,996	17.178	17.36	17.36	17.38	17.02	17.52	8,916,600	17.178	-1.03%
2008-10-30	17.54	17.54	17.56	17.02	17.68	17,016,000	295,799,708	17.384	17.54	17.54	17.56	17.02	17.68	17,016,000	17.384	3.66%
2008-10-29	16.92	16.88	16.92	15.92	17.76	8,964,600	154,549,236	17.240	16.92	16.88	16.92	15.92	17.76	8,964,600	17.240	-2.65%
2008-10-28	17.38	17.32	17.38	16.20	17.38	10,865,400	181,720,501	16.725	17.38	17.32	17.38	16.20	17.38	10,865,400	16.725	5.46%
2008-10-27	16.48	16.00	16.46	15.92	17.92	17,601,000	301,420,396	17.125	16.48	16.00	16.46	15.92	17.92	17,601,000	17.125	-9.95%
2008-10-24	18.30	18.28	18.30	17.84	18.56	21,232,800	386,112,924	18.185	18.30	18.28	18.30	17.84	18.56	21,232,800	18.185	-2.87%
2008-10-23	18.84	18.84	18.90	18.00	18.84	20,318,200	373,722,816	18.394	18.84	18.84	18.90	18.00	18.84	20,318,200	18.394	0.11%
2008-10-22	18.82	18.80	18.82	18.82	19.70	11,370,800	219,510,803	19.305	18.82	18.80	18.82	18.82	19.70	11,370,800	19.305	-4.47%
2008-10-21	19.70	19.70	19.74	19.70	20.10	6,543,200	130,375,928	19.925	19.70	19.70	19.74	19.70	20.10	6,543,200	19.925	-1.99%
2008-10-20	20.10	20.10	20.20	19.06	20.10	10,500,200	203,840,856	19.413	20.10	20.10	20.20	19.06	20.10	10,500,200	19.413	4.47%
2008-10-17	19.24	19.22	19.24	18.78	19.50	9,212,000	176,566,800	19.167	19.24	19.22	19.24	18.78	19.50	9,212,000	19.167	0.31%
2008-10-16	19.18	19.10	19.18	18.58	19.38	12,191,200	228,364,600	18.732	19.18	19.10	19.18	18.58	19.38	12,191,200	18.732	-3.33%
2008-10-15	19.84	19.80	19.86	19.38	20.10	11,816,600	236,175,130	19.987	19.84	19.80	19.86	19.38	20.10	11,816,600	19.987	-4.15%
2008-10-14	20.70	20.35	20.70	20.30	22.00	12,722,200	268,680,185	21.119	20.70	20.35	20.70	20.30	22.00	12,722,200	21.119	-1.66%
2008-10-13	21.05	20.95	21.05	18.82	21.10	21,275,200	422,801,166	19.873	21.05	20.95	21.05	18.82	21.10	21,275,200	19.873	9.75%
2008-10-10	19.18	19.12	19.18	19.00	20.00	21,573,813	416,856,199	19.322	19.18	19.12	19.18	19.00	20.00	21,573,813	19.322	-7.79%
2008-10-09	20.80	20.80	21.05	20.30	21.15	9,410,200	196,131,270	20.842	20.80	20.80	21.05	20.30	21.15	9,410,200	20.842	0.00%
2008-10-08	20.80	20.65	20.90	20.65	21.55	13,280,000	280,829,600	21.147	20.80	20.65	20.90	20.65	21.55	13,280,000	21.147	-7.14%
2008-10-06	22.40	22.40	23.25	22.40	23.35	7,703,800	175,601,990	22.794	22.40	22.40	23.25	22.40	23.35	7,703,800	22.794	-5.29%
2008-10-03	23.65	23.60	23.70	23.00	23.75	4,785,800	112,919,820	23.595	23.65	23.60	23.70	23.00	23.75	4,785,800	23.595	0.21%
2008-10-02	23.60	23.55	23.60	22.00	23.70	3,660,400	84,740,630	23.151	23.60	23.55	23.60	22.00	23.70	3,660,400	23.151	4.42%
2008-09-30	22.60	22.45	22.60	21.85	22.90	7,914,600	176,651,502	22.320	22.60	22.45	22.60	21.85	22.90	7,914,600	22.320	-3.42%
2008-09-29	23.40	23.35	23.40	23.40	24.30	5,109,200	122,616,075	23.999	23.40	23.35	23.40	23.40	24.30	5,109,200	23.999	-3.70%
2008-09-26	24.30	24.20	24.30	23.95	24.40	4,627,600	112,000,680	24.203	24.30	24.20	24.30	23.95	24.40	4,627,600	24.203	0.41%
2008-09-25	24.20	24.10	24.20	23.35	24.65	5,580,900	134,900,335	24.172	24.20	24.10	24.20	23.35	24.65	5,580,900	24.172	4.09%
2008-09-24	23.25	23.20	23.25	22.35	23.35	4,076,400	92,996,540	22.813	23.25	23.20	23.25	22.35	23.35	4,076,400	22.813	1.53%
2008-09-23	22.90	22.90	22.95	22.90	24.25	5,983,600	139,589,334	23.329	22.90	22.90	22.95	22.90	24.25	5,983,600	23.329	-5.95%
2008-09-22	24.35	24.30	24.35	23.00	25.10	10,714,800	260,464,960	24.309	24.35	24.30	24.35	23.00	25.10	10,714,800	24.309	0.41%
2008-09-19	24.25	24.20	24.25	23.05	24.30	22,721,800	546,265,090	24.041	24.25	24.20	24.25	23.05	24.30	22,721,800	24.041	15.48%
2008-09-18	21.00	20.90	21.00	18.86	21.75	20,963,400	420,309,164	20.050	21.00	20.90	21.00	18.86	21.75	20,963,400	20.050	1.94%
2008-09-17	20.60	20.50	20.60	20.35	21.65	11,340,300	237,821,155	20.971	20.60	20.50	20.60	20.35	21.65	11,340,300	20.971	-3.29%
2008-09-16	21.30	21.30	21.55	21.30	22.15	16,742,300	366,323,590	21.880	21.30	21.30	21.55	21.30	22.15	16,742,300	21.880	-6.58%
2008-09-12	22.80	22.75	22.80	22.60	23.00	6,112,187	139,780,936	22.869	22.80	22.75	22.80	22.60	23.00	6,112,187	22.869	0.22%
2008-09-11	22.75	22.70	22.80	22.70	23.70	7,512,300	174,970,440	23.291	22.75	22.70	22.80	22.70	23.70	7,512,300	23.291	-4.61%
2008-09-10	23.85	23.85	23.90	23.50	24.45	10,670,600	256,040,422	23.995	23.85	23.85	23.90	23.50	24.45	10,670,600	23.995	-0.83%
2008-09-09	24.05	23.95	24.05	23.65	24.05	7,959,000	190,491,087	23.934	24.05	23.95	24.05	23.65	24.05	7,959,000	23.934	0.21%
2008-09-08	24.00	23.95	24.00	23.75	25.20	8,571,200	206,627,714	24.107	24.00	23.95	24.00	23.75	25.20	8,571,200	24.107	-0.83%
2008-09-05	24.20	24.15	24.20	24.10	24.60	15,316,600	373,740,278	24.401	24.20	24.15	24.20	24.10	24.60	15,316,600	24.401	-3.39%
2008-09-04	25.05	25.05	25.10	24.80	25.15	4,490,200	112,147,010	24.976	25.05	25.05	25.10	24.80	25.15	4,490,200	24.976	0.40%
2008-09-03	24.95	24.90	24.95	24.85	25.40	5,555,800	139,323,010	25.077	24.95	24.90	24.95	24.85	25.40	5,555,800	25.077	-1.96%
2008-09-02	25.45	25.45	25.50	25.30	25.65	4,768,400	121,323,990	25.443	25.45	25.45	25.50	25.30	25.65	4,768,400	25.443	-0.97%
2008-09-01	25.70	25.70	25.80	25.55	26.00	5,417,200	139,217,890	25.699	25.70	25.70	25.80	25.55	26.00	5,417,200	25.699	-2.65%
2008-08-29	26.40	26.35	26.40	26.05	26.60	5,050,600	132,892,710	26.312	26.40	26.35	26.40	26.05	26.60	5,050,600	26.312	1.34%
2008-08-28	26.05	25.90	26.05	25.95	26.30	7,331,000	191,737,540	26.154	26.05	25.90	26.05	25.95	26.30	7,331,000	26.154	0.00%
2008-08-27	26.05	26.00	26.05	25.60	26.50	5,433,200	140,973,480	25.947	26.05	26.00	26.05	25.60	26.50	5,433,200	25.947	-0.76%
2008-08-26	26.25	26.15	26.25	25.85	26.50	6,446,000	169,721,060	26.330	26.25	26.15	26.25	25.85	26.50	6,446,000	26.330	-2.05%
2008-08-25	26.80	26.75	26.80	26.65	27.25	4,790,000	129,251,643	26.984	26.80	26.75	26.80	26.65	27.25	4,790,000	26.984	-0.19%
2008-08-21	26.85	26.85	27.05	26.55	27.55	4,188,000	113,302,220	27.054	26.85	26.85	27.05	26.55	27.55	4,188,000	27.054	-2.54%
2008-08-20	27.55	27.55	27.60	25.70	27.65	12,233,700	331,472,700	27.095	27.55	27.55	27.60	25.70	27.65	12,233,700	27.095	6.37%
2008-08-19	25.90	25.80	25.90	25.65	26.45	7,328,400	190,764,240	26.031	25.90	25.80	25.90	25.65	26.45	7,328,400	26.031	-0.38%
2008-08-18	26.00	25.90	26.00	25.75	26.80	4,082,000	106,189,200	26.014	26.00	25.90	26.00	25.75	26.80	4,082,000	26.014	-4.24%
2008-08-15	27.15	27.15	27.20	26.80	27.45	1,633,200	44,521,490	27.260	27.15	27.15	27.20	26.80	27.45	1,633,200	27.260	0.00%
2008-08-14	27.15	27.00	27.15	26.75	27.15	4,200,600	113,286,310	26.969	27.15	27.00	27.15	26.75	27.15	4,200,600	26.969	0.74%
2008-08-13	26.95	26.90	26.95	26.25	27.20	6,961,700	186,257,920	26.755	26.95	26.90	26.95	26.25	27.20	6,961,700	26.755	-0.19%
2008-08-12	27.00	27.00	27.05	26.90	27.75	10,152,500	276,908,000	27.275	27.00	27.00	27.05	26.90	27.75	10,152,500	27.275	-2.00%
2008-08-11	27.55	27.55	27.60	27.25	28.65	7,883,200	218,550,500	27.724	27.55	27.55	27.60	27.25	28.65	7,883,200	27.724	-4.17%
2008-08-08	28.75	28.65	28.75	28.40	29.70	6,229,200	178,814,540	28.706	28.75	28.65	28.75	28.40	29.70	6,229,200	28.706	-3.85%
2008-08-07	29.90	29.90	30.00	29.50	30.85	4,749,000	142,071,390	29.916	29.90	29.90	30.00	29.50	30.85	4,749,000	29.916	-0.33%
2008-08-05	30.00	30.10	30.20	29.90	30.85	4,939,900	150,449,900	30.456	30.00	30.10	30.20	29.90	30.85	4,939,900	30.456	-2.91%
2008-08-04	30.90	30.85	30.90	30.70	31.30	7,197,800	223,450,930	31.044	30.90	30.85	30.90	30.70	31.30	7,197,800	31.044	-2.06%
2008-08-01	31.55	31.55	31.60	30.40	31.55	7,791,000	242,567,878	31.134	31.55	31.55	31.60	30.40	31.55	7,791,000	31.134	1.61%
2008-07-31	31.05	30.90	31.05	30.70	31.50	6,665,200	206,577,345	30.993	31.05	30.90	31.05	30.70	31.50	6,665,200	30.993	-1.43%
2008-07-30	31.50	31.50	31.60	31.45	32.20	8,313,600	262,209,270	31.540	31.50	31.50	31.60	31.45	32.20	8,313,600	31.540	-0.63%
2008-07-29	31.70	31.70	31.75	31.30	32.15	2,540,400	79,960,930	31.476	31.70	31.70	31.75	31.30	32.15	2,540,400	31.476	-1.40%
2008-07-28	32.15	32.15	32.20	31.70	32.55	11,242,200	361,575,313	32.162	32.15	32.15	32.20	31.70	32.55	11,242,200	32.162	0.31%
2008-07-25	32.05	31.95	32.05	31.90	32.35	3,900,600	125,346,440	32.135	32.05	31.95	32.05	31.90	32.35	3,900,600	32.135	-1.54%
2008-07-24	32.55	32.55	32.60	32.20	32.95	9,369,800	304,955,712	32.547	32.55	32.55	32.60	32.20	32.95	9,369,800	32.547	1.40%
2008-07-23	32.10	32.05	32.10	31.95	32.40	7,202,200	231,160,030	32.096	32.10	32.05	32.10	31.95	32.40	7,202,200	32.096	-0.16%
2008-07-22	32.15	32.05	32.15	31.85	32.35	8,900,600	285,010,630	32.022	32.15	32.05	32.15	31.85	32.35	8,900,600	32.022	-0.62%
2008-07-21	32.35	32.25	32.35	31.35	32.60	9,904,400	317,838,640	32.091	32.35	32.25	32.35	31.35	32.60	9,904,400	32.091	2.86%
2008-07-18	31.45	31.40	31.45	30.20	31.45	21,190,000	652,586,420	30.797	31.45	31.40	31.45	30.20	31.45	21,190,000	30.797	3.28%
2008-07-17	30.45	30.40	30.55	30.05	30.95	26,223,600	796,165,660	30.361	30.45	30.40	30.55	30.05	30.95	26,223,600	30.361	0.83%
2008-07-16	30.20	30.10	30.20	29.75	31.00	32,580,400	988,081,710	30.327	30.20	30.10	30.20	29.75	31.00	32,580,400	30.327	-2.42%
2008-07-15	30.95	30.95	31.15	30.70	32.30	10,828,200	338,446,160	31.256	30.95	30.95	31.15	30.70	32.30	10,828,200	31.256	-4.18%
2008-07-14	32.30	32.15	32.30	31.65	32.55	10,022,600	322,408,350	32.168	32.30	32.15	32.30	31.65	32.55	10,022,600	32.168	0.31%
2008-07-11	32.20	32.00	32.20	31.55	32.20	17,189,800	548,346,290	31.900	32.20	32.00	32.20	31.55	32.20	17,189,800	31.900	0.31%
2008-07-10	32.10	32.05	32.10	31.50	32.95	24,179,800	784,184,980	32.431	32.10	32.05	32.10	31.50	32.95	24,179,800	32.431	-0.93%
2008-07-09	32.40	32.30	32.40	31.65	33.30	15,444,000	496,399,490	32.142	32.40	32.30	32.40	31.65	33.30	15,444,000	32.142	3.85%
2008-07-08	31.20	31.20	31.40	31.15	32.20	11,279,000	354,873,160	31.463	31.20	31.20	31.40	31.15	32.20	11,279,000	31.463	-1.89%
2008-07-07	31.80	31.80	31.85	30.60	31.90	15,801,200	494,182,270	31.275	31.80	31.80	31.85	30.60	31.90	15,801,200	31.275	5.12%
2008-07-04	30.25	30.20	30.30	30.10	30.60	14,135,800	428,489,869	30.312	30.25	30.20	30.30	30.10	30.60	14,135,800	30.312	0.33%
2008-07-03	30.15	30.10	30.15	29.50	30.85	26,955,200	816,214,846	30.280	30.15	30.10	30.15	29.50	30.85	26,955,200	30.280	-1.95%
2008-07-02	30.75	30.75	30.80	30.00	30.85	27,604,200	838,096,942	30.361	30.75	30.75	30.80	30.00	30.85	27,604,200	30.361	-0.65%
2008-06-30	30.95	30.80	30.90	30.35	31.00	11,821,200	363,662,599	30.764	30.95	30.80	30.90	30.35	31.00	11,821,200	30.764	0.16%
2008-06-27	30.90	30.90	30.95	30.65	31.80	11,867,800	367,442,810	30.961	30.90	30.90	30.95	30.65	31.80	11,867,800	30.961	-4.48%
2008-06-26	32.35	32.30	32.35	31.90	32.95	10,309,100	334,594,443	32.456	32.35	32.30	32.35	31.90	32.95	10,309,100	32.456	-0.46%
2008-06-25	32.50	32.45	32.50	32.40	33.00	5,956,800	193,891,400	32.550	32.50	32.45	32.50	32.40	33.00	5,956,800	32.550	2.52%
2008-06-24	31.70	31.65	31.70	31.15	32.05	12,341,600	389,481,470	31.558	31.70	31.65	31.70	31.15	32.05	12,341,600	31.558	0.16%
2008-06-23	31.65	31.60	31.65	31.00	32.00	17,569,400	553,976,283	31.531	31.65	31.60	31.65	31.00	32.00	17,569,400	31.531	-1.09%
2008-06-20	32.00	31.95	32.00	31.75	33.35	18,102,600	586,480,615	32.398	32.00	31.95	32.00	31.75	33.35	18,102,600	32.398	-0.93%
2008-06-19	32.30	32.10	32.30	31.45	33.05	21,354,400	683,182,215	31.993	32.30	32.10	32.30	31.45	33.05	21,354,400	31.993	-3.44%
2008-06-18	33.45	33.40	33.45	31.00	33.60	18,398,600	599,019,640	32.558	33.45	33.40	33.45	31.00	33.60	18,398,600	32.558	4.04%
2008-06-17	32.15	32.05	32.15	31.80	33.50	15,494,000	501,765,720	32.385	32.15	32.05	32.15	31.80	33.50	15,494,000	32.385	-4.03%
2008-06-16	33.50	32.90	33.50	32.05	33.60	15,472,000	509,321,170	32.919	33.50	32.90	33.50	32.05	33.60	15,472,000	32.919	0.45%
2008-06-13	33.35	33.35	33.60	32.95	34.90	3,780,800	126,286,290	33.402	33.35	33.35	33.60	32.95	34.90	3,780,800	33.402	-2.77%
2008-06-12	34.30	34.30	34.35	33.35	34.60	7,875,400	269,022,578	34.160	34.30	34.30	34.35	33.35	34.60	7,875,400	34.160	-1.15%
2008-06-11	34.70	34.65	34.70	33.95	35.25	11,322,400	392,796,497	34.692	34.70	34.65	34.70	33.95	35.25	11,322,400	34.692	-1.84%
2008-06-10	35.35	35.35	35.40	34.45	36.50	6,040,800	214,267,098	35.470	35.35	35.35	35.40	34.45	36.50	6,040,800	35.470	-4.59%
2008-06-06	37.05	37.00	37.05	37.00	37.65	2,412,600	89,623,810	37.148	37.05	37.00	37.05	37.00	37.65	2,412,600	37.148	-0.54%
2008-06-05	37.25	37.20	37.25	37.10	37.45	3,189,000	118,984,861	37.311	37.25	37.20	37.25	37.10	37.45	3,189,000	37.311	-0.80%
2008-06-04	37.55	37.45	37.55	37.05	37.70	4,215,711	157,575,666	37.378	37.55	37.45	37.55	37.05	37.70	4,215,711	37.378	-1.44%
2008-06-03	38.10	38.10	38.15	37.90	38.15	657,800	25,056,510	38.091	38.10	38.10	38.15	37.90	38.15	657,800	38.091	-0.65%
2008-06-02	38.35	38.35	38.40	37.95	38.50	3,419,600	130,954,660	38.295	38.35	38.35	38.40	37.95	38.50	3,419,600	38.295	0.26%
2008-05-30	38.25	38.20	38.25	37.70	38.35	8,179,600	311,335,140	38.062	38.25	38.20	38.25	37.70	38.35	8,179,600	38.062	0.66%
2008-05-29	38.00	38.00	38.05	37.90	39.00	2,667,600	102,846,510	38.554	38.00	38.00	38.05	37.90	39.00	2,667,600	38.554	-2.31%
2008-05-28	38.90	38.90	39.00	37.85	39.20	4,565,000	176,207,120	38.600	38.90	38.90	39.00	37.85	39.20	4,565,000	38.600	2.77%
2008-05-27	37.85	37.85	37.95	37.70	38.15	2,532,400	95,851,592	37.850	37.85	37.85	37.95	37.70	38.15	2,532,400	37.850	0.26%
2008-05-26	37.75	37.65	37.75	37.65	38.45	2,484,600	93,863,560	37.778	37.75	37.65	37.75	37.65	38.45	2,484,600	37.778	-2.20%
2008-05-23	38.60	38.55	38.60	38.15	39.20	7,265,632	281,148,644	38.696	38.60	38.55	38.60	38.15	39.20	7,265,632	38.696	-1.53%
2008-05-22	39.20	39.10	39.25	38.75	39.45	9,835,200	384,944,621	39.139	39.20	39.10	39.25	38.75	39.45	9,835,200	39.139	-1.38%
2008-05-21	39.75	39.75	39.85	37.90	39.90	8,198,600	321,005,737	39.154	39.75	39.75	39.85	37.90	39.90	8,198,600	39.154	1.53%
2008-05-20	39.15	39.15	39.20	38.60	40.85	7,325,800	288,029,880	39.317	39.15	39.15	39.20	38.60	40.85	7,325,800	39.317	-3.57%
2008-05-19	40.60	40.50	40.60	40.25	40.80	5,797,000	234,867,960	40.515	40.60	40.50	40.60	40.25	40.80	5,797,000	40.515	-0.61%
2008-05-16	40.85	40.85	40.95	40.50	41.40	3,258,200	133,644,378	41.018	40.85	40.85	40.95	40.50	41.40	3,258,200	41.018	-0.49%
2008-05-15	41.05	41.15	41.20	40.95	41.90	2,594,000	107,157,860	41.310	41.05	41.15	41.20	40.95	41.90	2,594,000	41.310	-1.20%
2008-05-14	41.55	41.55	41.60	40.45	41.60	5,046,200	205,826,629	40.788	41.55	41.55	41.60	40.45	41.60	5,046,200	40.788	2.85%
2008-05-13	40.40	40.35	40.40	39.90	40.80	5,505,800	222,493,130	40.411	40.40	40.35	40.40	39.90	40.80	5,505,800	40.411	-0.49%
2008-05-09	40.60	40.60	40.70	40.15	41.50	4,998,400	202,478,330	40.509	40.60	40.60	40.70	40.15	41.50	4,998,400	40.509	-1.69%
2008-05-08	41.30	41.30	41.35	39.60	41.40	3,043,400	123,299,524	40.514	41.30	41.30	41.35	39.60	41.40	3,043,400	40.514	1.72%
2008-05-07	40.60	40.60	40.65	40.10	42.80	9,761,050	406,990,725	41.695	40.60	40.60	40.65	40.10	42.80	9,761,050	41.695	-4.02%
2008-05-06	42.30	42.25	42.30	42.05	42.95	3,155,800	134,002,960	42.462	42.30	42.25	42.30	42.05	42.95	3,155,800	42.462	-1.40%
2008-05-05	42.90	42.90	42.95	42.30	43.00	3,076,600	131,384,958	42.705	42.90	42.90	42.95	42.30	43.00	3,076,600	42.705	1.66%
2008-05-02	42.20	42.15	42.20	41.75	43.50	8,481,560	354,709,659	41.821	42.20	42.15	42.20	41.75	43.50	8,481,560	41.821	0.84%
2008-04-30	41.85	41.85	41.90	40.90	42.35	10,036,168	419,393,498	41.788	41.85	41.85	41.90	40.90	42.35	10,036,168	41.788	3.59%
2008-04-29	40.40	40.35	40.40	40.00	40.45	1,766,200	71,216,970	40.322	40.40	40.35	40.40	40.00	40.45	1,766,200	40.322	1.38%
2008-04-28	39.85	39.80	39.90	39.75	40.70	4,226,400	169,161,740	40.025	39.85	39.80	39.90	39.75	40.70	4,226,400	40.025	-1.73%
2008-04-25	40.55	40.55	40.65	40.55	41.55	16,477,000	674,747,083	40.951	40.55	40.55	40.65	40.55	41.55	16,477,000	40.951	-1.46%
2008-04-24	41.15	41.05	41.25	39.50	41.20	17,337,600	703,732,860	40.590	41.15	41.05	41.25	39.50	41.20	17,337,600	40.590	9.44%
2008-04-23	37.60	37.35	37.45	35.85	37.90	10,018,600	372,724,980	37.203	37.60	37.35	37.45	35.85	37.90	10,018,600	37.203	4.59%
2008-04-22	35.95	35.95	36.00	34.55	36.00	6,839,800	244,658,216	35.770	35.95	35.95	36.00	34.55	36.00	6,839,800	35.770	0.70%
2008-04-21	35.70	35.60	35.70	35.10	37.30	3,996,200	142,992,280	35.782	35.70	35.60	35.70	35.10	37.30	3,996,200	35.782	2.15%
2008-04-18	34.95	34.90	34.95	34.80	36.30	3,431,000	121,218,990	35.331	34.95	34.90	34.95	34.80	36.30	3,431,000	35.331	-3.05%
2008-04-17	36.05	36.00	36.05	35.80	37.20	2,500,800	91,065,470	36.415	36.05	36.00	36.05	35.80	37.20	2,500,800	36.415	-1.77%
2008-04-16	36.70	36.65	36.70	36.55	37.50	649,200	23,881,270	36.786	36.70	36.65	36.70	36.55	37.50	649,200	36.786	-2.13%
2008-04-15	37.50	37.45	37.55	35.85	37.55	422,600	15,519,340	36.723	37.50	37.45	37.55	35.85	37.55	422,600	36.723	0.54%
2008-04-14	37.30	37.20	37.30	37.00	39.60	257,600	9,626,770	37.371	37.30	37.20	37.30	37.00	39.60	257,600	37.371	-5.45%
2008-04-11	39.45	39.45	39.50	39.40	40.00	64,400	2,553,340	39.648	39.45	39.45	39.50	39.40	40.00	64,400	39.648	0.38%
2008-04-10	39.30	39.50	39.55	38.00	39.30	28,800	1,114,200	38.688	39.30	39.50	39.55	38.00	39.30	28,800	38.688	0.00%
2008-04-09	39.30	39.20	39.30	38.80	42.00	82,300	3,306,185	40.172	39.30	39.20	39.30	38.80	42.00	82,300	40.172	-4.15%
2008-04-08	41.00	40.90	41.00	40.25	41.35	240,600	9,842,690	40.909	41.00	40.90	41.00	40.25	41.35	240,600	40.909	0.49%
2008-04-07	40.80	40.65	40.80	39.10	41.00	329,400	13,204,730	40.087	40.80	40.65	40.80	39.10	41.00	329,400	40.087	5.02%
2008-04-03	38.85	38.80	38.85	37.10	38.85	472,600	18,132,410	38.367	38.85	38.80	38.85	37.10	38.85	472,600	38.367	3.46%
2008-04-02	37.55	36.55	37.50	36.00	37.60	621,200	22,906,190	36.874	37.55	36.55	37.50	36.00	37.60	621,200	36.874	2.32%
2008-04-01	36.70	36.55	36.70	36.60	38.60	62,800	2,325,850	37.036	36.70	36.55	36.70	36.60	38.60	62,800	37.036	-3.67%
2008-03-31	38.10	38.00	38.10	38.25	39.00	16,200	629,120	38.835	38.10	38.00	38.10	38.25	39.00	16,200	38.835	-2.93%
2008-03-28	39.25	39.20	39.25	36.85	39.30	485,800	18,979,370	39.068	39.25	39.20	39.25	36.85	39.30	485,800	39.068	4.25%
2008-03-27	37.65	37.60	37.65	37.65	38.50	18,200	689,690	37.895	37.65	37.60	37.65	37.65	38.50	18,200	37.895	-3.46%
2008-03-26	39.00	39.00	39.45	38.95	39.90	37,200	1,465,140	39.385	39.00	39.00	39.45	38.95	39.90	37,200	39.385	-0.51%
2008-03-25	39.20	39.20	39.25	37.80	40.00	36,200	1,391,930	38.451	39.20	39.20	39.25	37.80	40.00	36,200	38.451	0.38%
2008-03-20	39.05	39.05	39.50	36.85	39.50	347,800	13,483,040	38.767	39.05	39.05	39.50	36.85	39.50	347,800	38.767	2.09%
2008-03-19	38.25	38.20	38.25	37.40	38.95	197,000	7,560,220	38.377	38.25	38.20	38.25	37.40	38.95	197,000	38.377	2.55%
2008-03-18	37.30	36.50	36.85	36.40	38.00	234,000	8,696,020	37.162	37.30	36.50	36.85	36.40	38.00	234,000	37.162	-3.12%
2008-03-17	38.50	38.50	38.80	38.30	39.50	228,400	8,767,430	38.386	38.50	38.50	38.80	38.30	39.50	228,400	38.386	-4.35%
2008-03-14	40.25	40.25	40.40	39.95	40.60	216,300	8,645,580	39.970	40.25	40.25	40.40	39.95	40.60	216,300	39.970	-1.59%
2008-03-13	40.90	40.65	40.90	40.65	41.15	24,800	1,016,890	41.004	40.90	40.65	40.90	40.65	41.15	24,800	41.004	-2.04%
2008-03-12	41.75	41.75	42.10	41.60	43.60	25,000	1,065,800	42.632	41.75	41.75	42.10	41.60	43.60	25,000	42.632	-2.57%
2008-03-11	42.85	42.85	43.15	42.00	43.00	130,200	5,524,670	42.432	42.85	42.85	43.15	42.00	43.00	130,200	42.432	-0.35%
2008-03-10	43.00	43.00	43.10	42.95	44.00	14,600	631,270	43.238	43.00	43.00	43.10	42.95	44.00	14,600	43.238	-3.48%
2008-03-07	44.55	44.55	44.70	44.35	45.00	115,000	5,138,530	44.683	44.55	44.55	44.70	44.35	45.00	115,000	44.683	-1.87%
2008-03-06	45.40	45.30	45.80	45.40	45.70	9,800	445,980	45.508	45.40	45.30	45.80	45.40	45.70	9,800	45.508	0.55%
2008-03-05	45.15	45.15	45.30	44.15	45.15	36,400	1,611,260	44.265	45.15	45.15	45.30	44.15	45.15	36,400	44.265	-0.55%
2008-03-04	45.40	45.30	45.80	45.40	47.00	32,200	1,503,690	46.698	45.40	45.30	45.80	45.40	47.00	32,200	46.698	-2.78%
2008-03-03	46.70	46.70	47.00	45.90	46.60	30,600	1,417,650	46.328	46.70	46.70	47.00	45.90	46.60	30,600	46.328	1.52%
2008-02-29	46.00	45.70	46.00	45.60	46.00	1,400	63,980	45.700	46.00	45.70	46.00	45.60	46.00	1,400	45.700	0.99%
2008-02-28	45.55	45.10	45.55	-	-	0	0	-	45.55	45.10	45.55	-	-	0	-	0.00%
2008-02-27	45.55	45.10	45.60	44.10	45.55	6,000	270,630	45.105	45.55	45.10	45.60	44.10	45.55	6,000	45.105	3.88%
2008-02-26	43.85	43.85	44.25	43.35	44.25	63,800	2,796,970	43.840	43.85	43.85	44.25	43.35	44.25	63,800	43.840	-0.57%
2008-02-25	44.10	44.10	44.30	43.50	44.65	5,857	257,062	43.890	44.10	44.10	44.30	43.50	44.65	5,857	43.890	-3.18%
2008-02-22	45.55	45.30	45.70	45.55	46.10	45,400	2,070,040	45.596	45.55	45.30	45.70	45.55	46.10	45,400	45.596	-3.60%
2008-02-21	47.25	46.90	47.25	46.45	47.35	525,800	24,454,040	46.508	47.25	46.90	47.25	46.45	47.35	525,800	46.508	-0.42%
2008-02-20	47.45	47.05	47.45	47.50	48.20	10,800	519,560	48.107	47.45	47.05	47.45	47.50	48.20	10,800	48.107	-1.56%
2008-02-19	48.20	48.05	48.20	47.35	48.20	86,200	4,126,920	47.876	48.20	48.05	48.20	47.35	48.20	86,200	47.876	1.90%
2008-02-18	47.30	47.30	47.50	46.30	47.30	67,800	3,173,730	46.810	47.30	47.30	47.50	46.30	47.30	67,800	46.810	1.94%
2008-02-15	46.40	46.30	46.55	46.30	47.00	320,000	14,887,400	46.523	46.40	46.30	46.55	46.30	47.00	320,000	46.523	-0.64%
2008-02-14	46.70	46.60	46.70	46.80	47.00	7,000	328,580	46.940	46.70	46.60	46.70	46.80	47.00	7,000	46.940	1.41%
2008-02-13	46.05	46.05	46.55	46.00	46.50	503,200	23,136,190	45.978	46.05	46.05	46.55	46.00	46.50	503,200	45.978	-2.33%
2008-02-12	47.15	47.15	47.65	47.10	47.15	1,400	66,000	47.143	47.15	47.15	47.65	47.10	47.15	1,400	47.143	0.00%
2008-02-11	47.15	47.15	47.50	47.15	47.20	115,600	5,451,040	47.154	47.15	47.15	47.50	47.15	47.20	115,600	47.154	-0.74%
2008-02-06	47.50	46.00	47.50	46.30	47.50	4,600	214,910	46.720	47.50	46.00	47.50	46.30	47.50	4,600	46.720	-0.31%
2008-02-05	47.65	47.15	47.65	46.95	48.00	207,200	9,869,780	47.634	47.65	47.15	47.65	46.95	48.00	207,200	47.634	-0.94%
2008-02-04	48.10	47.55	48.10	46.00	48.10	470,400	22,573,430	47.988	48.10	47.55	48.10	46.00	48.10	470,400	47.988	8.21%
2008-02-01	44.45	44.30	44.45	42.65	44.45	139,600	6,123,840	43.867	44.45	44.30	44.45	42.65	44.45	139,600	43.867	0.45%
2008-01-31	44.25	43.75	44.25	44.65	44.65	30,600	1,366,290	44.650	44.25	43.75	44.25	44.65	44.65	30,600	44.650	-1.45%
2008-01-30	44.90	44.50	44.90	45.05	45.75	17,000	772,350	45.432	44.90	44.50	44.90	45.05	45.75	17,000	45.432	-0.99%
2008-01-29	45.35	45.35	45.85	44.50	45.35	57,600	2,597,730	45.099	45.35	45.35	45.85	44.50	45.35	57,600	45.099	0.67%
2008-01-28	45.05	44.60	45.05	44.40	46.50	41,200	1,851,540	44.940	45.05	44.60	45.05	44.40	46.50	41,200	44.940	-5.56%
2008-01-25	47.70	47.70	47.80	47.45	48.00	31,600	1,507,580	47.708	47.70	47.70	47.80	47.45	48.00	31,600	47.708	1.38%
2008-01-24	47.05	47.05	47.20	46.50	47.45	71,600	3,376,700	47.161	47.05	47.05	47.20	46.50	47.45	71,600	47.161	0.75%
2008-01-23	46.70	46.70	47.10	44.60	46.85	43,400	1,973,230	45.466	46.70	46.70	47.10	44.60	46.85	43,400	45.466	3.20%
2008-01-22	45.25	45.25	45.50	44.00	47.00	308,350	14,152,305	45.897	45.25	45.25	45.50	44.00	47.00	308,350	45.897	-6.80%
2008-01-21	48.55	48.55	49.05	48.00	49.35	287,950	13,866,468	48.156	48.55	48.55	49.05	48.00	49.35	287,950	48.156	-4.43%
2008-01-18	50.80	50.80	50.90	49.60	50.80	239,800	12,102,980	50.471	50.80	50.80	50.90	49.60	50.80	239,800	50.471	0.40%
2008-01-17	50.60	50.50	50.60	49.10	50.60	147,600	7,298,110	49.445	50.60	50.50	50.60	49.10	50.60	147,600	49.445	-2.13%
2008-01-16	51.70	51.20	51.70	50.00	51.70	349,800	17,862,225	51.064	51.70	51.20	51.70	50.00	51.70	349,800	51.064	-2.18%
2008-01-15	52.85	52.85	52.95	52.45	53.45	308,800	16,308,100	52.811	52.85	52.85	52.95	52.45	53.45	308,800	52.811	-0.66%
2008-01-14	53.20	53.20	53.40	52.45	53.20	215,400	11,396,080	52.907	53.20	53.20	53.40	52.45	53.20	215,400	52.907	1.24%
2008-01-11	52.55	52.55	53.00	52.00	53.10	391,200	20,523,750	52.464	52.55	52.55	53.00	52.00	53.10	391,200	52.464	0.38%
2008-01-10	52.35	52.30	52.40	50.80	52.35	229,200	11,851,150	51.707	52.35	52.30	52.40	50.80	52.35	229,200	51.707	1.55%
2008-01-09	51.55	51.55	51.60	50.40	51.55	253,100	12,933,235	51.099	51.55	51.55	51.60	50.40	51.55	253,100	51.099	2.28%
2008-01-08	50.40	50.40	50.90	50.10	51.35	178,600	9,112,670	51.023	50.40	50.40	50.90	50.10	51.35	178,600	51.023	-0.30%
2008-01-07	50.55	49.15	51.00	48.00	50.70	730,713	36,416,422	49.837	50.55	49.15	51.00	48.00	50.70	730,713	49.837	3.27%
2008-01-04	48.95	48.95	49.00	48.20	49.00	112,400	5,475,780	48.717	48.95	48.95	49.00	48.20	49.00	112,400	48.717	1.56%
2008-01-03	48.20	48.20	48.40	47.00	48.20	37,600	1,801,110	47.902	48.20	48.20	48.40	47.00	48.20	37,600	47.902	1.58%
2008-01-02	47.45	47.45	47.60	46.95	47.45	30,600	1,446,960	47.286	47.45	47.45	47.60	46.95	47.45	30,600	47.286	1.71%
2007-12-31	46.65	46.65	46.90	46.65	47.00	10,400	486,250	46.755	46.65	46.65	46.90	46.65	47.00	10,400	46.755	0.11%
2007-12-28	46.60	45.90	46.60	46.00	46.80	206,600	9,928,260	48.055	46.60	45.90	46.60	46.00	46.80	206,600	48.055	-1.89%
2007-12-27	47.50	47.40	47.50	47.40	48.30	85,600	4,116,290	48.088	47.50	47.40	47.50	47.40	48.30	85,600	48.088	0.21%
2007-12-24	47.40	47.40	47.50	46.85	47.50	68,204	3,215,245	47.142	47.40	47.40	47.50	46.85	47.50	68,204	47.142	1.83%
2007-12-21	46.55	46.55	46.60	46.10	46.60	94,280	4,376,142	46.416	46.55	46.55	46.60	46.10	46.60	94,280	46.416	1.42%
2007-12-20	45.90	45.90	46.00	45.25	46.00	25,800	1,180,740	45.765	45.90	45.90	46.00	45.25	46.00	25,800	45.765	2.00%
2007-12-19	45.00	45.00	45.40	44.05	45.10	80,600	3,621,600	44.933	45.00	45.00	45.40	44.05	45.10	80,600	44.933	2.16%
2007-12-18	44.05	43.90	44.05	43.60	44.05	32,850	1,437,070	43.746	44.05	43.90	44.05	43.60	44.05	32,850	43.746	-1.45%
2007-12-17	44.70	44.70	44.90	44.65	45.00	184,200	8,249,610	44.786	44.70	44.70	44.90	44.65	45.00	184,200	44.786	0.68%
2007-12-14	44.40	44.35	44.40	42.80	44.40	63,400	2,754,110	43.440	44.40	44.35	44.40	42.80	44.40	63,400	43.440	1.37%
2007-12-13	43.80	43.45	43.95	43.40	44.80	322,700	14,231,345	44.101	43.80	43.45	43.95	43.40	44.80	322,700	44.101	-3.20%
2007-12-12	45.25	45.25	45.30	44.85	45.40	241,800	10,800,880	44.669	45.25	45.25	45.30	44.85	45.40	241,800	44.669	-0.77%
2007-12-11	45.60	45.60	45.75	45.10	45.60	60,700	2,758,730	45.449	45.60	45.60	45.75	45.10	45.60	60,700	45.449	0.55%
2007-12-10	45.35	45.35	45.60	44.00	45.60	638,700	24,151,020	37.813	45.35	45.35	45.60	44.00	45.60	638,700	37.813	1.91%
2007-12-07	44.50	44.50	44.80	44.30	45.00	66,200	2,954,991	44.637	44.50	44.50	44.80	44.30	45.00	66,200	44.637	0.00%
2007-12-06	44.50	44.35	44.50	43.75	44.65	343,000	15,140,104	44.140	44.50	44.35	44.50	43.75	44.65	343,000	44.140	0.68%
2007-12-05	44.20	44.00	44.25	43.95	44.20	332,600	14,656,390	44.066	44.20	44.00	44.25	43.95	44.20	332,600	44.066	1.49%
2007-12-04	43.55	43.45	43.55	43.40	43.80	115,400	5,044,480	43.713	43.55	43.45	43.55	43.40	43.80	115,400	43.713	1.87%
2007-12-03	42.75	42.70	42.75	42.45	42.95	252,600	10,784,440	42.694	42.75	42.70	42.75	42.45	42.95	252,600	42.694	-0.35%
2007-11-30	42.90	42.80	42.95	42.80	43.60	35,200	1,516,340	43.078	42.90	42.80	42.95	42.80	43.60	35,200	43.078	-1.61%
2007-11-29	43.60	43.50	43.85	42.10	44.00	115,800	4,986,760	43.064	43.60	43.50	43.85	42.10	44.00	115,800	43.064	3.81%
2007-11-28	42.00	42.00	42.05	41.85	43.60	62,000	2,630,920	42.434	42.00	42.00	42.05	41.85	43.60	62,000	42.434	-1.52%
2007-11-27	42.65	42.60	42.65	42.70	43.10	143,400	6,140,700	42.822	42.65	42.60	42.65	42.70	43.10	143,400	42.822	-0.93%
2007-11-26	43.05	43.05	43.50	43.00	44.50	150,800	6,602,480	43.783	43.05	43.05	43.50	43.00	44.50	150,800	43.783	-1.60%
2007-11-23	43.75	43.75	43.85	43.00	43.75	249,200	10,782,980	43.270	43.75	43.75	43.85	43.00	43.75	249,200	43.270	1.16%
2007-11-22	43.25	43.25	43.45	42.95	44.50	281,800	12,209,290	43.326	43.25	43.25	43.45	42.95	44.50	281,800	43.326	-3.89%
2007-11-21	45.00	45.00	45.20	44.50	45.75	112,800	5,076,650	45.006	45.00	45.00	45.20	44.50	45.75	112,800	45.006	-1.75%
2007-11-20	45.80	45.80	45.90	44.00	45.50	262,100	11,750,769	44.833	45.80	45.80	45.90	44.00	45.50	262,100	44.833	1.78%
2007-11-19	45.00	44.85	45.35	44.50	45.00	55,800	2,500,610	44.814	45.00	44.85	45.35	44.50	45.00	55,800	44.814	0.00%
2007-11-16	45.00	44.75	45.00	44.50	45.30	588,400	26,336,500	44.760	45.00	44.75	45.00	44.50	45.30	588,400	44.760	-0.77%
2007-11-15	45.35	45.30	45.45	45.35	46.00	99,700	4,568,412	45.822	45.35	45.30	45.45	45.35	46.00	99,700	45.822	-1.31%
2007-11-14	45.95	45.95	46.00	45.00	46.00	270,700	12,271,215	45.331	45.95	45.95	46.00	45.00	46.00	270,700	45.331	3.72%
2007-11-13	44.30	44.30	44.45	44.00	45.70	120,200	5,407,260	44.986	44.30	44.30	44.45	44.00	45.70	120,200	44.986	-0.89%
2007-11-12	44.70	44.70	44.85	43.30	44.70	247,000	10,876,030	44.033	44.70	44.70	44.85	43.30	44.70	247,000	44.033	0.00%
2007-11-09	44.70	44.70	45.00	44.30	45.50	544,800	24,420,990	44.826	44.70	44.70	45.00	44.30	45.50	544,800	44.826	-0.67%
2007-11-08	45.00	44.90	45.00	44.80	46.90	963,000	44,204,870	45.903	45.00	44.90	45.00	44.80	46.90	963,000	45.903	-4.05%
2007-11-07	46.90	46.90	47.00	45.75	46.85	327,600	15,273,100	46.621	46.90	46.90	47.00	45.75	46.85	327,600	46.621	1.96%
2007-11-06	46.00	45.95	46.00	45.85	46.60	131,000	6,049,070	46.176	46.00	45.95	46.00	45.85	46.60	131,000	46.176	-0.33%
2007-11-05	46.15	46.15	46.30	46.00	47.70	134,800	6,279,410	46.583	46.15	46.15	46.30	46.00	47.70	134,800	46.583	-3.85%
2007-11-02	48.00	48.00	48.15	45.00	48.50	904,608	42,559,178	47.047	48.00	48.00	48.15	45.00	48.50	904,608	47.047	-2.14%
2007-11-01	49.05	49.05	49.30	49.00	50.40	93,200	4,608,540	49.448	49.05	49.05	49.30	49.00	50.40	93,200	49.448	-2.78%
2007-10-31	50.45	50.45	50.50	49.20	50.45	452,000	22,659,410	50.131	50.45	50.45	50.50	49.20	50.45	452,000	50.131	0.30%
2007-10-30	50.30	49.90	50.40	48.75	50.30	430,200	21,325,630	49.571	50.30	49.90	50.40	48.75	50.30	430,200	49.571	1.21%
2007-10-29	49.70	49.60	49.70	48.80	49.70	65,400	3,231,040	49.404	49.70	49.60	49.70	48.80	49.70	65,400	49.404	2.16%
2007-10-26	48.65	48.60	48.65	47.70	48.75	111,950	5,391,390	48.159	48.65	48.60	48.65	47.70	48.75	111,950	48.159	0.83%
2007-10-25	48.25	48.25	48.50	47.50	49.75	345,400	16,800,110	48.640	48.25	48.25	48.50	47.50	49.75	345,400	48.640	-2.43%
2007-10-24	49.45	49.00	49.45	49.00	50.60	465,400	23,367,700	50.210	49.45	49.00	49.45	49.00	50.60	465,400	50.210	-0.90%
2007-10-23	49.90	49.90	50.00	49.55	50.45	839,650	41,860,570	49.855	49.90	49.90	50.00	49.55	50.45	839,650	49.855	-0.30%
2007-10-22	50.05	50.05	50.55	49.90	50.80	282,350	14,217,348	50.354	50.05	50.05	50.55	49.90	50.80	282,350	50.354	-2.05%
2007-10-18	51.10	51.10	51.15	51.05	53.80	394,940	20,453,580	51.789	51.10	51.10	51.15	51.05	53.80	394,940	51.789	-4.84%
2007-10-17	53.70	53.70	53.80	52.80	53.80	108,200	5,766,440	53.294	53.70	53.70	53.80	52.80	53.80	108,200	53.294	-1.10%
2007-10-16	54.30	54.30	54.45	52.80	54.30	155,200	8,349,080	53.796	54.30	54.30	54.45	52.80	54.30	155,200	53.796	0.93%
2007-10-15	53.80	53.80	54.00	51.80	54.00	449,400	23,822,970	53.011	53.80	53.80	54.00	51.80	54.00	449,400	53.011	1.61%
2007-10-12	52.95	52.95	53.00	51.30	53.35	189,800	9,940,230	52.372	52.95	52.95	53.00	51.30	53.35	189,800	52.372	-0.66%
2007-10-11	53.30	52.95	53.50	52.30	53.40	247,500	13,058,490	52.762	53.30	52.95	53.50	52.30	53.40	247,500	52.762	1.04%
2007-10-10	52.75	52.95	53.00	51.90	53.00	380,200	20,041,060	52.712	52.75	52.95	53.00	51.90	53.00	380,200	52.712	0.48%
2007-10-09	52.50	52.50	52.60	51.40	52.70	335,600	17,394,490	51.831	52.50	52.50	52.60	51.40	52.70	335,600	51.831	-0.38%
2007-10-08	52.70	52.85	52.90	52.30	53.00	541,600	28,530,000	52.677	52.70	52.85	52.90	52.30	53.00	541,600	52.677	0.38%
2007-10-05	52.50	52.10	52.50	49.50	52.50	834,400	42,409,390	50.826	52.50	52.10	52.50	49.50	52.50	834,400	50.826	5.11%
2007-10-04	49.95	49.75	49.95	49.70	50.95	446,200	22,405,070	50.213	49.95	49.75	49.95	49.70	50.95	446,200	50.213	-1.87%
2007-10-03	50.90	50.90	50.95	50.50	51.50	413,800	21,061,270	50.897	50.90	50.90	50.95	50.50	51.50	413,800	50.897	-0.39%
2007-10-02	51.10	51.10	51.20	51.00	51.95	351,800	17,977,520	51.102	51.10	51.10	51.20	51.00	51.95	351,800	51.102	0.69%
2007-09-28	50.75	50.75	50.95	50.00	52.00	426,450	21,622,185	50.703	50.75	50.75	50.95	50.00	52.00	426,450	50.703	1.81%
2007-09-27	49.85	49.85	49.90	49.70	50.50	260,800	13,031,400	49.967	49.85	49.85	49.90	49.70	50.50	260,800	49.967	-1.38%
2007-09-25	50.55	50.55	50.60	50.50	50.85	162,000	8,187,020	50.537	50.55	50.55	50.60	50.50	50.85	162,000	50.537	-0.49%
2007-09-24	50.80	50.80	50.90	50.15	51.00	117,700	5,974,180	50.758	50.80	50.80	50.90	50.15	51.00	117,700	50.758	1.30%
2007-09-21	50.15	50.10	50.15	49.95	51.75	248,800	12,481,540	50.167	50.15	50.10	50.15	49.95	51.75	248,800	50.167	-0.10%
2007-09-20	50.20	50.40	50.50	49.50	50.30	393,000	19,654,080	50.010	50.20	50.40	50.50	49.50	50.30	393,000	50.010	0.90%
2007-09-19	49.75	49.60	49.75	49.25	50.25	398,800	19,833,870	49.734	49.75	49.60	49.75	49.25	50.25	398,800	49.734	-0.30%
2007-09-18	49.90	49.90	49.95	49.30	50.05	185,500	9,215,170	49.677	49.90	49.90	49.95	49.30	50.05	185,500	49.677	0.00%
2007-09-17	49.90	49.90	49.95	49.00	49.90	627,400	31,014,840	49.434	49.90	49.90	49.95	49.00	49.90	627,400	49.434	1.53%
2007-09-14	49.15	49.15	49.20	48.30	49.20	879,400	42,954,664	48.845	49.15	49.15	49.20	48.30	49.20	879,400	48.845	0.51%
2007-09-13	48.90	48.90	49.00	47.25	49.00	1,139,100	54,866,750	48.167	48.90	48.90	49.00	47.25	49.00	1,139,100	48.167	2.30%
2007-09-12	47.80	47.80	47.85	47.15	47.90	571,600	27,246,720	47.667	47.80	47.80	47.85	47.15	47.90	571,600	47.667	0.63%
2007-09-11	47.50	47.50	47.70	47.00	48.70	788,200	37,804,290	47.963	47.50	47.50	47.70	47.00	48.70	788,200	47.963	-1.14%
2007-09-10	48.05	48.05	48.10	47.00	48.20	546,740	26,152,368	47.833	48.05	48.05	48.10	47.00	48.20	546,740	47.833	1.16%
2007-09-07	47.50	47.40	47.50	47.40	48.55	193,400	9,248,650	47.821	47.50	47.40	47.50	47.40	48.55	193,400	47.821	-1.86%
2007-09-06	48.40	48.50	48.60	47.40	48.55	1,022,600	49,310,970	48.221	48.40	48.50	48.60	47.40	48.55	1,022,600	48.221	1.79%
2007-09-05	47.55	47.55	47.75	47.30	48.00	359,600	17,063,520	47.451	47.55	47.55	47.75	47.30	48.00	359,600	47.451	0.11%
2007-09-04	47.50	47.50	47.65	47.45	48.10	209,800	10,031,780	47.816	47.50	47.50	47.65	47.45	48.10	209,800	47.816	-0.84%
2007-09-03	47.90	47.80	48.00	46.80	48.00	439,700	20,894,160	47.519	47.90	47.80	48.00	46.80	48.00	439,700	47.519	2.35%
2007-08-31	46.80	46.75	46.80	45.50	47.00	326,400	15,146,910	46.406	46.80	46.75	46.80	45.50	47.00	326,400	46.406	-0.21%
2007-08-30	46.90	46.90	46.95	46.40	47.00	312,200	14,619,240	46.827	46.90	46.90	46.95	46.40	47.00	312,200	46.827	1.19%
2007-08-29	46.35	46.50	46.70	43.00	46.50	338,200	15,537,080	45.941	46.35	46.50	46.70	43.00	46.50	338,200	45.941	-0.96%
2007-08-28	46.80	46.70	46.85	43.00	47.50	471,950	21,916,200	46.438	46.80	46.70	46.85	43.00	47.50	471,950	46.438	-1.89%
2007-08-27	47.70	47.40	47.70	47.30	48.60	466,400	22,456,310	48.148	47.70	47.40	47.70	47.30	48.60	466,400	48.148	-0.62%
2007-08-24	48.00	47.80	48.00	47.80	48.50	619,600	29,800,090	48.096	48.00	47.80	48.00	47.80	48.50	619,600	48.096	-0.21%
2007-08-23	48.10	48.05	48.10	47.60	49.50	1,266,800	59,974,370	47.343	48.10	48.05	48.10	47.60	49.50	1,266,800	47.343	1.91%
2007-08-22	47.20	47.05	47.25	45.00	47.20	933,400	42,951,560	46.016	47.20	47.05	47.25	45.00	47.20	933,400	46.016	3.74%
2007-08-21	45.50	45.50	45.80	45.50	46.55	345,800	15,940,470	46.097	45.50	45.50	45.80	45.50	46.55	345,800	46.097	0.89%
2007-08-20	45.10	45.00	45.10	44.30	45.20	722,480	32,494,994	44.977	45.10	45.00	45.10	44.30	45.20	722,480	44.977	5.62%
2007-08-17	42.70	42.70	42.80	41.00	44.90	1,510,500	64,832,705	42.921	42.70	42.70	42.80	41.00	44.90	1,510,500	42.921	-4.90%
2007-08-16	44.90	44.90	45.00	44.70	46.50	823,040	37,181,284	45.176	44.90	44.90	45.00	44.70	46.50	823,040	45.176	-4.26%
2007-08-15	46.90	46.90	47.10	46.60	47.50	541,000	25,455,590	47.053	46.90	46.90	47.10	46.60	47.50	541,000	47.053	-0.85%
2007-08-14	47.30	47.30	47.35	46.40	48.00	218,200	10,295,520	47.184	47.30	47.30	47.35	46.40	48.00	218,200	47.184	0.00%
2007-08-13	47.30	47.30	47.50	47.00	47.80	218,400	10,350,050	47.390	47.30	47.30	47.50	47.00	47.80	218,400	47.390	-0.42%
2007-08-10	47.50	47.50	47.70	46.50	48.00	547,400	25,834,760	47.195	47.50	47.50	47.70	46.50	48.00	547,400	47.195	-2.36%
2007-08-09	48.65	48.65	48.70	48.20	49.00	527,400	25,654,390	48.643	48.65	48.65	48.70	48.20	49.00	527,400	48.643	2.31%
2007-08-08	47.55	47.55	47.60	47.25	48.30	510,600	24,385,610	47.759	47.55	47.55	47.60	47.25	48.30	510,600	47.759	-1.14%
2007-08-07	48.10	48.10	48.45	47.40	48.65	857,400	41,490,470	48.391	48.10	48.10	48.45	47.40	48.65	857,400	48.391	2.34%
2007-08-06	47.00	47.00	47.10	46.70	47.55	497,200	23,421,150	47.106	47.00	47.00	47.10	46.70	47.55	497,200	47.106	-1.78%
2007-08-03	47.85	47.75	48.10	47.10	48.40	615,200	29,405,550	47.798	47.85	47.75	48.10	47.10	48.40	615,200	47.798	1.81%
2007-08-02	47.00	47.00	47.05	46.50	48.20	668,000	31,463,040	47.100	47.00	47.00	47.05	46.50	48.20	668,000	47.100	0.00%
2007-08-01	47.00	46.90	47.00	46.40	49.00	1,314,700	62,410,240	47.471	47.00	46.90	47.00	46.40	49.00	1,314,700	47.471	-2.99%
2007-07-31	48.45	48.35	48.45	47.50	48.50	1,236,400	59,473,070	48.102	48.45	48.35	48.45	47.50	48.50	1,236,400	48.102	2.98%
2007-07-30	47.05	47.00	47.20	46.30	47.45	965,200	45,441,470	47.080	47.05	47.00	47.20	46.30	47.45	965,200	47.080	1.18%
2007-07-27	46.50	46.40	46.50	46.00	46.75	1,483,000	68,759,820	46.365	46.50	46.40	46.50	46.00	46.75	1,483,000	46.365	-2.21%
2007-07-26	47.55	47.50	47.55	47.10	49.50	1,175,200	56,020,410	47.669	47.55	47.50	47.55	47.10	49.50	1,175,200	47.669	-0.11%
2007-07-25	47.60	47.50	47.55	46.55	47.80	2,195,200	104,403,560	47.560	47.60	47.50	47.55	46.55	47.80	2,195,200	47.560	-0.10%
2007-07-24	47.65	47.55	47.85	47.00	49.90	4,731,400	229,050,070	48.411	47.65	47.55	47.85	47.00	49.90	4,731,400	48.411	2.47%
2007-07-23	46.50	46.45	46.50	43.90	47.20	4,384,200	202,634,452	46.219	46.50	46.45	46.50	43.90	47.20	4,384,200	46.219	6.90%
2007-07-20	43.50	43.50	43.60	42.50	43.80	1,361,000	58,797,070	43.201	43.50	43.50	43.60	42.50	43.80	1,361,000	43.201	2.72%
2007-07-19	42.35	42.30	42.35	42.20	43.70	866,600	36,889,170	42.568	42.35	42.30	42.35	42.20	43.70	866,600	42.568	-1.28%
2007-07-18	42.90	42.80	43.00	42.90	44.30	2,627,000	114,130,010	43.445	42.90	42.80	43.00	42.90	44.30	2,627,000	43.445	-1.83%
2007-07-17	43.70	43.60	43.70	39.50	43.70	3,838,800	159,107,557	41.447	43.70	43.60	43.70	39.50	43.70	3,838,800	41.447