Prices and Webb-site Total Returns

Xtrackers MSCI USA Swap UCITS ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03020	2009-07-08			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-21	1,592	1,586	1,598	1,583	1,592	765	1,216,042	1,589.6	1,592	1,586	1,598	1,583	1,592	765	1,589.6	-0.41%
2026-01-20	1,598	1,594	1,615	-	-	0	0	-	1,598	1,594	1,615	-	-	0	-	-0.34%
2026-01-19	1,604	1,596	-	1,604	1,619	1,050	1,685,925	1,605.6	1,604	1,596	-	1,604	1,619	1,050	1,605.6	-0.93%
2026-01-16	1,619	1,619	1,636	-	-	0	0	-	1,619	1,619	1,636	-	-	0	-	0.00%
2026-01-15	1,619	1,588	1,636	-	-	0	0	-	1,619	1,588	1,636	-	-	0	-	0.00%
2026-01-14	1,619	1,609	1,646	-	-	0	0	-	1,619	1,609	1,646	-	-	0	-	0.00%
2026-01-13	1,619	1,600	1,638	1,618	1,618	15	24,262	1,617.5	1,619	1,600	1,638	1,618	1,618	15	1,617.5	0.22%
2026-01-12	1,615	1,608	1,635	-	-	0	0	-	1,615	1,608	1,635	-	-	0	-	0.00%
2026-01-09	1,615	1,581	1,629	1,615	1,616	75	121,147	1,615.3	1,615	1,581	1,629	1,615	1,616	75	1,615.3	0.34%
2026-01-08	1,610	1,597	1,627	-	-	0	0	-	1,610	1,597	1,627	-	-	0	-	0.00%
2026-01-07	1,610	1,604	1,628	-	-	0	0	-	1,610	1,604	1,628	-	-	0	-	0.44%
2026-01-06	1,603	1,596	1,628	-	-	0	0	-	1,603	1,596	1,628	-	-	0	-	0.53%
2026-01-05	1,594	1,594	1,602	1,593	1,602	525	840,337	1,600.6	1,594	1,594	1,602	1,593	1,602	525	1,600.6	-0.50%
2026-01-02	1,602	1,600	1,620	1,601	1,603	885	1,417,890	1,602.1	1,602	1,600	1,620	1,601	1,603	885	1,602.1	0.00%
2025-12-31	1,602	1,600	1,620	1,602	1,602	30	48,060	1,602.0	1,602	1,600	1,620	1,602	1,602	30	1,602.0	-0.19%
2025-12-30	1,605	1,602	1,620	1,605	1,605	30	48,150	1,605.0	1,605	1,602	1,620	1,605	1,605	30	1,605.0	0.12%
2025-12-29	1,603	1,603	1,620	1,600	1,603	450	720,435	1,601.0	1,603	1,603	1,620	1,600	1,603	450	1,601.0	0.38%
2025-12-24	1,597	1,591	1,600	-	-	0	0	-	1,597	1,591	1,600	-	-	0	-	0.41%
2025-12-23	1,591	1,571	1,600	1,591	1,592	150	238,755	1,591.7	1,591	1,571	1,600	1,591	1,592	150	1,591.7	0.22%
2025-12-22	1,587	1,572	1,614	-	-	0	0	-	1,587	1,572	1,614	-	-	0	-	1.05%
2025-12-19	1,571	1,568	1,587	-	-	0	0	-	1,571	1,568	1,587	-	-	0	-	0.35%
2025-12-18	1,565	1,560	1,573	1,565	1,565	15	23,475	1,565.0	1,565	1,560	1,573	1,565	1,565	15	1,565.0	-0.79%
2025-12-17	1,578	1,562	1,600	-	-	0	0	-	1,578	1,562	1,600	-	-	0	-	0.00%
2025-12-16	1,578	1,567	1,593	-	-	0	0	-	1,578	1,567	1,593	-	-	0	-	-0.94%
2025-12-15	1,593	1,569	1,593	1,593	1,593	60	95,550	1,592.5	1,593	1,569	1,593	1,593	1,593	60	1,592.5	-0.41%
2025-12-12	1,599	1,586	1,600	-	-	0	0	-	1,599	1,586	1,600	-	-	0	-	0.85%
2025-12-11	1,586	1,586	1,610	1,586	1,586	120	190,267	1,585.6	1,586	1,586	1,610	1,586	1,586	120	1,585.6	0.00%
2025-12-10	1,586	1,585	1,610	1,585	1,592	163	258,322	1,584.8	1,586	1,585	1,610	1,585	1,592	163	1,584.8	-0.60%
2025-12-09	1,595	1,585	1,610	1,595	1,596	930	1,483,522	1,595.2	1,595	1,585	1,610	1,595	1,596	930	1,595.2	-0.31%
2025-12-08	1,600	1,600	1,610	1,600	1,600	60	96,000	1,600.0	1,600	1,600	1,610	1,600	1,600	60	1,600.0	0.31%
2025-12-05	1,595	1,595	1,610	-	-	0	0	-	1,595	1,595	1,610	-	-	0	-	0.00%
2025-12-04	1,595	1,587	1,615	1,586	1,595	105	166,665	1,587.3	1,595	1,587	1,615	1,586	1,595	105	1,587.3	0.69%
2025-12-03	1,584	1,569	1,612	-	-	0	0	-	1,584	1,569	1,612	-	-	0	-	0.32%
2025-12-02	1,579	1,579	1,603	1,579	1,579	450	710,550	1,579.0	1,579	1,579	1,603	1,579	1,579	450	1,579.0	0.25%
2025-12-01	1,575	1,561	1,612	1,575	1,575	15	23,625	1,575.0	1,575	1,561	1,612	1,575	1,575	15	1,575.0	-1.16%
2025-11-28	1,594	1,550	1,595	1,594	1,594	30	47,805	1,593.5	1,594	1,550	1,595	1,594	1,594	30	1,593.5	1.14%
2025-11-27	1,576	1,556	1,593	1,575	1,584	90	142,012	1,577.9	1,576	1,556	1,593	1,575	1,584	90	1,577.9	0.32%
2025-11-26	1,571	1,570	1,589	1,567	1,569	60	94,050	1,567.5	1,571	1,570	1,589	1,567	1,569	60	1,567.5	1.42%
2025-11-25	1,549	1,530	1,557	1,537	1,537	60	92,190	1,536.5	1,549	1,530	1,557	1,537	1,537	60	1,536.5	0.78%
2025-11-24	1,537	1,521	1,561	1,534	1,542	45	69,180	1,537.3	1,537	1,521	1,561	1,534	1,542	45	1,537.3	1.05%
2025-11-21	1,521	1,502	1,555	1,527	1,527	645	984,757	1,526.8	1,521	1,502	1,555	1,527	1,527	645	1,526.8	-2.78%
2025-11-20	1,564	1,541	1,580	1,556	1,565	45	70,282	1,561.8	1,564	1,541	1,580	1,556	1,565	45	1,561.8	1.56%
2025-11-19	1,540	1,518	1,552	-	-	0	0	-	1,540	1,518	1,552	-	-	0	-	0.00%
2025-11-18	1,540	-	1,562	1,540	1,540	15	23,100	1,540.0	1,540	-	1,562	1,540	1,540	15	1,540.0	-1.53%
2025-11-17	1,564	1,524	1,590	1,559	1,559	45	70,155	1,559.0	1,564	1,524	1,590	1,559	1,559	45	1,559.0	0.32%
2025-11-14	1,559	1,538	1,585	1,559	1,567	75	117,045	1,560.6	1,559	1,538	1,585	1,559	1,567	75	1,560.6	-1.86%
2025-11-13	1,589	1,545	1,589	1,589	1,589	45	71,482	1,588.5	1,589	1,545	1,589	1,589	1,589	45	1,588.5	0.00%
2025-11-12	1,589	1,555	1,598	1,589	1,589	270	428,895	1,588.5	1,589	1,555	1,598	1,589	1,589	270	1,588.5	0.73%
2025-11-11	1,577	1,563	1,612	-	-	0	0	-	1,577	1,563	1,612	-	-	0	-	0.10%
2025-11-10	1,576	1,549	1,597	1,566	1,576	105	165,270	1,574.0	1,576	1,549	1,597	1,566	1,576	105	1,574.0	1.06%
2025-11-07	1,559	1,558	1,583	1,559	1,559	150	233,775	1,558.5	1,559	1,558	1,583	1,559	1,559	150	1,558.5	-0.61%
2025-11-06	1,569	1,550	1,594	1,569	1,579	30	47,205	1,573.5	1,569	1,550	1,594	1,569	1,579	30	1,573.5	0.29%
2025-11-05	1,564	1,564	1,587	1,560	1,564	135	210,915	1,562.3	1,564	1,564	1,587	1,560	1,564	135	1,562.3	-0.41%
2025-11-04	1,571	1,562	1,620	1,570	1,593	150	237,412	1,582.7	1,571	1,562	1,620	1,570	1,593	150	1,582.7	-1.38%
2025-11-03	1,593	1,586	1,617	1,587	1,595	90	143,040	1,589.3	1,593	1,586	1,617	1,587	1,595	90	1,589.3	-0.28%
2025-10-31	1,597	1,591	1,640	1,597	1,597	15	23,955	1,597.0	1,597	1,591	1,640	1,597	1,597	15	1,597.0	-0.19%
2025-10-30	1,600	1,575	1,646	1,600	1,600	15	24,000	1,600.0	1,600	1,575	1,646	1,600	1,600	15	1,600.0	0.22%
2025-10-28	1,597	1,563	1,600	1,598	1,598	30	47,932	1,597.7	1,597	1,563	1,600	1,598	1,598	30	1,597.7	0.85%
2025-10-27	1,583	1,562	1,600	1,570	1,570	165	259,050	1,570.0	1,583	1,562	1,600	1,570	1,570	165	1,570.0	1.38%
2025-10-24	1,562	1,533	1,570	-	-	0	0	-	1,562	1,533	1,570	-	-	0	-	0.58%
2025-10-23	1,553	1,526	1,570	1,553	1,553	375	582,187	1,552.5	1,553	1,526	1,570	1,553	1,553	375	1,552.5	-0.45%
2025-10-22	1,560	1,526	1,570	1,558	1,558	150	233,625	1,557.5	1,560	1,526	1,570	1,558	1,558	150	1,557.5	0.22%
2025-10-21	1,556	1,547	1,570	1,556	1,559	60	93,405	1,556.8	1,556	1,547	1,570	1,556	1,559	60	1,556.8	0.61%
2025-10-20	1,547	1,522	1,559	-	-	0	0	-	1,547	1,522	1,559	-	-	0	-	1.71%
2025-10-17	1,521	-	1,562	1,521	1,522	75	114,097	1,521.3	1,521	-	1,562	1,521	1,522	75	1,521.3	-1.78%
2025-10-16	1,548	1,523	1,568	1,547	1,547	60	92,790	1,546.5	1,548	1,523	1,568	1,547	1,547	60	1,546.5	0.19%
2025-10-15	1,545	1,545	1,563	1,542	1,545	825	1,273,627	1,543.8	1,545	1,545	1,563	1,542	1,545	825	1,543.8	0.78%
2025-10-14	1,533	1,524	1,578	1,537	1,548	135	207,600	1,537.8	1,533	1,524	1,578	1,537	1,548	135	1,537.8	-0.97%
2025-10-13	1,548	1,540	1,568	1,549	1,550	60	92,955	1,549.3	1,548	1,540	1,568	1,549	1,550	60	1,549.3	-1.34%
2025-10-10	1,569	1,541	1,590	-	-	0	0	-	1,569	1,541	1,590	-	-	0	-	-0.16%
2025-10-09	1,572	1,551	1,594	1,573	1,573	15	23,595	1,573.0	1,572	1,551	1,594	1,573	1,573	15	1,573.0	0.42%
2025-10-08	1,565	1,532	1,578	-	-	0	0	-	1,565	1,532	1,578	-	-	0	-	-0.06%
2025-10-06	1,566	-	-	1,568	1,568	15	23,512	1,567.5	1,566	-	-	1,568	1,568	15	1,567.5	0.42%
2025-10-03	1,560	1,539	1,579	1,558	1,567	75	117,052	1,560.7	1,560	1,539	1,579	1,558	1,567	75	1,560.7	0.32%
2025-10-02	1,555	1,538	1,558	1,550	1,550	75	116,250	1,550.0	1,555	1,538	1,558	1,550	1,550	75	1,550.0	0.58%
2025-09-30	1,546	1,523	1,546	-	-	0	0	-	1,546	1,523	1,546	-	-	0	-	0.00%
2025-09-29	1,546	1,525	1,550	1,543	1,543	45	69,412	1,542.5	1,546	1,525	1,550	1,543	1,543	45	1,542.5	0.59%
2025-09-26	1,537	1,521	1,537	1,538	1,538	90	138,375	1,537.5	1,537	1,521	1,537	1,538	1,538	90	1,537.5	-0.49%
2025-09-25	1,544	1,524	1,558	-	-	0	0	-	1,544	1,524	1,558	-	-	0	-	0.00%
2025-09-24	1,544	1,522	1,560	1,543	1,543	15	23,137	1,542.5	1,544	1,522	1,560	1,543	1,543	15	1,542.5	-0.29%
2025-09-23	1,549	1,526	1,560	-	-	0	0	-	1,549	1,526	1,560	-	-	0	-	0.68%
2025-09-22	1,538	1,528	1,545	1,538	1,542	90	138,480	1,538.7	1,538	1,528	1,545	1,538	1,542	90	1,538.7	-0.26%
2025-09-19	1,542	1,522	1,542	1,544	1,544	15	23,160	1,544.0	1,542	1,522	1,542	1,544	1,544	15	1,544.0	0.00%
2025-09-18	1,542	1,513	1,547	1,542	1,542	15	23,130	1,542.0	1,542	1,513	1,547	1,542	1,542	15	1,542.0	0.59%
2025-09-17	1,533	1,515	1,546	-	-	0	0	-	1,533	1,515	1,546	-	-	0	-	0.00%
2025-09-16	1,533	1,520	1,545	-	-	0	0	-	1,533	1,520	1,545	-	-	0	-	0.52%
2025-09-15	1,525	1,504	1,533	1,523	1,524	240	365,685	1,523.7	1,525	1,504	1,533	1,523	1,524	240	1,523.7	0.07%
2025-09-12	1,524	1,491	1,531	1,515	1,525	1,260	1,917,300	1,521.7	1,524	1,491	1,531	1,515	1,525	1,260	1,521.7	0.59%
2025-09-11	1,515	1,501	1,529	1,515	1,515	30	45,435	1,514.5	1,515	1,501	1,529	1,515	1,515	30	1,514.5	-0.03%
2025-09-10	1,516	1,492	1,529	1,514	1,514	60	90,840	1,514.0	1,516	1,492	1,529	1,514	1,514	60	1,514.0	0.23%
2025-09-09	1,512	1,498	1,530	-	-	0	0	-	1,512	1,498	1,530	-	-	0	-	0.00%
2025-09-08	1,512	1,494	1,526	1,512	1,512	15	22,680	1,512.0	1,512	1,494	1,526	1,512	1,512	15	1,512.0	0.13%
2025-09-05	1,510	1,484	1,528	1,509	1,509	15	22,635	1,509.0	1,510	1,484	1,528	1,509	1,509	15	1,509.0	0.97%
2025-09-04	1,496	1,496	-	-	-	0	0	-	1,496	1,496	-	-	-	0	-	0.20%
2025-09-03	1,493	1,481	1,516	1,489	1,490	600	893,400	1,489.0	1,493	1,481	1,516	1,489	1,490	600	1,489.0	-0.23%
2025-09-02	1,496	1,481	1,519	-	-	0	0	-	1,496	1,481	1,519	-	-	0	-	-0.56%
2025-09-01	1,505	1,481	1,518	-	-	0	0	-	1,505	1,481	1,518	-	-	0	-	-0.10%
2025-08-29	1,506	1,490	1,512	1,505	1,506	45	67,725	1,505.0	1,506	1,490	1,512	1,505	1,506	45	1,505.0	0.20%
2025-08-28	1,503	1,480	1,512	1,499	1,499	60	89,910	1,498.5	1,503	1,480	1,512	1,499	1,499	60	1,498.5	0.54%
2025-08-27	1,495	1,485	1,525	1,494	1,494	225	336,150	1,494.0	1,495	1,485	1,525	1,494	1,494	225	1,494.0	-0.13%
2025-08-26	1,497	1,476	1,521	1,499	1,500	135	202,395	1,499.2	1,497	1,476	1,521	1,499	1,500	135	1,499.2	-0.60%
2025-08-25	1,506	1,477	1,514	1,497	1,507	90	135,007	1,500.1	1,506	1,477	1,514	1,497	1,507	90	1,500.1	1.28%
2025-08-22	1,487	1,476	1,506	-	-	0	0	-	1,487	1,476	1,506	-	-	0	-	-0.10%
2025-08-21	1,489	1,472	1,510	1,489	1,489	15	22,327	1,488.5	1,489	1,472	1,510	1,489	1,489	15	1,488.5	-0.20%
2025-08-20	1,492	1,467	1,507	-	-	0	0	-	1,492	1,467	1,507	-	-	0	-	-0.37%
2025-08-19	1,497	1,481	1,516	-	-	0	0	-	1,497	1,481	1,516	-	-	0	-	0.00%
2025-08-18	1,497	1,497	1,519	1,497	1,506	30	45,030	1,501.0	1,497	1,497	1,519	1,497	1,506	30	1,501.0	-0.56%
2025-08-15	1,506	1,491	1,520	-	-	0	0	-	1,506	1,491	1,520	-	-	0	-	0.00%
2025-08-14	1,506	1,450	-	-	-	0	0	-	1,506	1,450	-	-	-	0	-	0.10%
2025-08-13	1,504	1,480	1,522	1,500	1,516	570	861,000	1,510.5	1,504	1,480	1,522	1,500	1,516	570	1,510.5	0.84%
2025-08-12	1,492	1,462	1,500	-	-	0	0	-	1,492	1,462	1,500	-	-	0	-	0.00%
2025-08-11	1,492	1,492	1,500	-	-	0	0	-	1,492	1,492	1,500	-	-	0	-	0.61%
2025-08-08	1,483	1,469	1,490	1,480	1,483	2,055	3,042,202	1,480.4	1,483	1,469	1,490	1,480	1,483	2,055	1,480.4	-0.20%
2025-08-07	1,486	1,485	1,490	-	-	0	0	-	1,486	1,485	1,490	-	-	0	-	0.30%
2025-08-06	1,481	1,468	1,490	1,481	1,481	45	66,645	1,481.0	1,481	1,468	1,490	1,481	1,481	45	1,481.0	0.00%
2025-08-05	1,481	1,462	1,490	1,481	1,481	15	22,215	1,481.0	1,481	1,462	1,490	1,481	1,481	15	1,481.0	1.02%
2025-08-04	1,466	1,461	1,466	1,467	1,467	60	88,005	1,466.8	1,466	1,461	1,466	1,467	1,467	60	1,466.8	-0.68%
2025-08-01	1,476	1,464	1,505	-	-	0	0	-	1,476	1,464	1,505	-	-	0	-	-1.93%
2025-07-31	1,505	1,483	1,517	1,505	1,505	60	90,300	1,505.0	1,505	1,483	1,517	1,505	1,505	60	1,505.0	0.67%
2025-07-30	1,495	1,483	1,507	-	-	0	0	-	1,495	1,483	1,507	-	-	0	-	0.00%
2025-07-29	1,495	-	-	-	-	0	0	-	1,495	-	-	-	-	0	-	0.00%
2025-07-28	1,495	1,477	1,508	-	-	0	0	-	1,495	1,477	1,508	-	-	0	-	0.40%
2025-07-25	1,489	1,477	1,501	-	-	0	0	-	1,489	1,477	1,501	-	-	0	-	0.00%
2025-07-24	1,489	1,468	1,501	1,489	1,492	540	805,072	1,490.9	1,489	1,468	1,501	1,489	1,492	540	1,490.9	0.61%
2025-07-23	1,480	1,480	1,489	-	-	0	0	-	1,480	1,480	1,489	-	-	0	-	0.24%
2025-07-22	1,477	1,469	1,490	-	-	0	0	-	1,477	1,469	1,490	-	-	0	-	-0.07%
2025-07-21	1,478	1,466	1,490	1,478	1,478	300	443,250	1,477.5	1,478	1,466	1,490	1,478	1,478	300	1,477.5	-0.03%
2025-07-18	1,478	1,450	1,490	1,478	1,479	60	88,695	1,478.3	1,478	1,450	1,490	1,478	1,479	60	1,478.3	1.09%
2025-07-17	1,462	1,461	1,471	-	-	0	0	-	1,462	1,461	1,471	-	-	0	-	0.21%
2025-07-16	1,459	1,448	1,476	1,460	1,466	30	43,875	1,462.5	1,459	1,448	1,476	1,460	1,466	30	1,462.5	-0.44%
2025-07-15	1,466	1,447	1,476	-	-	0	0	-	1,466	1,447	1,476	-	-	0	-	0.48%
2025-07-14	1,459	1,447	1,469	1,459	1,459	15	21,877	1,458.5	1,459	1,447	1,469	1,459	1,459	15	1,458.5	0.14%
2025-07-11	1,457	1,445	1,469	-	-	0	0	-	1,457	1,445	1,469	-	-	0	-	0.00%
2025-07-10	1,457	1,446	1,468	1,456	1,465	705	1,032,555	1,464.6	1,457	1,446	1,468	1,456	1,465	705	1,464.6	0.17%
2025-07-09	1,454	1,442	1,466	-	-	0	0	-	1,454	1,442	1,466	-	-	0	-	0.00%
2025-07-08	1,454	1,439	1,474	1,451	1,460	45	65,415	1,453.7	1,454	1,439	1,474	1,451	1,460	45	1,453.7	-0.55%
2025-07-07	1,462	1,460	1,474	-	-	0	0	-	1,462	1,460	1,474	-	-	0	-	0.00%
2025-07-04	1,462	1,441	1,478	1,465	1,468	30	43,987	1,466.2	1,462	1,441	1,478	1,465	1,468	30	1,466.2	0.65%
2025-07-03	1,453	1,436	1,464	1,453	1,453	15	21,787	1,452.5	1,453	1,436	1,464	1,453	1,453	15	1,452.5	0.31%
2025-07-02	1,448	1,429	1,457	-	-	0	0	-	1,448	1,429	1,457	-	-	0	-	0.52%
2025-06-30	1,441	1,422	1,455	1,440	1,441	105	151,222	1,440.2	1,441	1,422	1,455	1,440	1,441	105	1,440.2	0.45%
2025-06-27	1,434	1,410	1,440	-	-	0	0	-	1,434	1,410	1,440	-	-	0	-	0.84%
2025-06-26	1,422	1,408	1,432	1,420	1,420	105	149,100	1,420.0	1,422	1,408	1,432	1,420	1,420	105	1,420.0	0.14%
2025-06-25	1,420	1,409	1,420	1,419	1,420	165	234,225	1,419.5	1,420	1,409	1,420	1,419	1,420	165	1,419.5	-0.04%
2025-06-24	1,421	1,384	1,433	1,400	1,421	30	42,307	1,410.2	1,421	1,384	1,433	1,400	1,421	30	1,410.2	1.79%
2025-06-23	1,396	1,379	1,400	1,396	1,396	15	20,932	1,395.5	1,396	1,379	1,400	1,396	1,396	15	1,395.5	0.32%
2025-06-20	1,391	1,380	1,400	1,389	1,389	30	41,670	1,389.0	1,391	1,380	1,400	1,389	1,389	30	1,389.0	-0.04%
2025-06-19	1,392	1,383	1,398	-	-	0	0	-	1,392	1,383	1,398	-	-	0	-	-0.50%
2025-06-18	1,399	1,387	1,411	-	-	0	0	-	1,399	1,387	1,411	-	-	0	-	0.00%
2025-06-17	1,399	1,387	1,405	-	-	0	0	-	1,399	1,387	1,405	-	-	0	-	0.00%
2025-06-16	1,399	1,385	1,411	-	-	0	0	-	1,399	1,385	1,411	-	-	0	-	0.14%
2025-06-13	1,397	1,384	1,402	-	-	0	0	-	1,397	1,384	1,402	-	-	0	-	-0.39%
2025-06-12	1,402	1,391	1,402	-	-	0	0	-	1,402	1,391	1,402	-	-	0	-	-0.04%
2025-06-11	1,403	1,385	1,415	1,400	1,403	60	84,037	1,400.6	1,403	1,385	1,415	1,400	1,403	60	1,400.6	0.39%
2025-06-10	1,397	1,385	1,412	-	-	0	0	-	1,397	1,385	1,412	-	-	0	-	0.00%
2025-06-09	1,397	1,380	1,402	1,394	1,394	135	188,152	1,393.7	1,397	1,380	1,402	1,394	1,394	135	1,393.7	0.40%
2025-06-06	1,392	1,380	1,408	1,392	1,392	90	125,235	1,391.5	1,392	1,380	1,408	1,392	1,392	90	1,391.5	-0.32%
2025-06-05	1,396	1,379	1,403	1,396	1,396	30	41,880	1,396.0	1,396	1,379	1,403	1,396	1,396	30	1,396.0	0.36%
2025-06-04	1,391	1,389	1,402	1,390	1,390	375	521,250	1,390.0	1,391	1,389	1,402	1,390	1,390	375	1,390.0	1.20%
2025-06-03	1,375	1,360	1,388	1,375	1,375	15	20,617	1,374.5	1,375	1,360	1,388	1,375	1,375	15	1,374.5	0.18%
2025-06-02	1,372	1,359	1,391	1,379	1,379	15	20,685	1,379.0	1,372	1,359	1,391	1,379	1,379	15	1,379.0	-0.51%
2025-05-30	1,379	1,366	1,404	-	-	0	0	-	1,379	1,366	1,404	-	-	0	-	-0.93%
2025-05-29	1,392	1,364	1,393	1,376	1,376	150	206,325	1,375.5	1,392	1,364	1,393	1,376	1,376	150	1,375.5	1.20%
2025-05-28	1,376	1,357	1,376	1,376	1,376	90	123,795	1,375.5	1,376	1,357	1,376	1,376	1,376	90	1,375.5	0.51%
2025-05-27	1,369	1,356	1,400	-	-	0	0	-	1,369	1,356	1,400	-	-	0	-	0.04%
2025-05-26	1,368	1,346	1,400	1,368	1,368	45	61,560	1,368.0	1,368	1,346	1,400	1,368	1,368	45	1,368.0	0.74%
2025-05-23	1,358	1,348	1,363	1,358	1,358	90	122,220	1,358.0	1,358	1,348	1,363	1,358	1,358	90	1,358.0	-0.44%
2025-05-22	1,364	1,351	-	-	-	0	0	-	1,364	1,351	-	-	-	0	-	-0.58%
2025-05-21	1,372	1,359	-	1,371	1,380	225	308,602	1,371.6	1,372	1,359	-	1,371	1,380	225	1,371.6	-0.58%
2025-05-20	1,380	1,380	1,383	1,373	1,380	135	185,775	1,376.1	1,380	1,380	1,383	1,373	1,380	135	1,376.1	0.66%
2025-05-19	1,371	1,364	1,373	-	-	8	10,960	1,370.0	1,371	1,364	1,373	-	-	8	1,370.0	0.00%
2025-05-16	1,371	1,349	1,373	-	-	0	0	-	1,371	1,349	1,373	-	-	0	-	0.77%
2025-05-15	1,361	-	1,368	1,361	1,368	195	265,417	1,361.1	1,361	-	1,368	1,361	1,368	195	1,361.1	-0.04%
2025-05-14	1,361	-	-	-	-	0	0	-	1,361	-	-	-	-	0	-	1.34%
2025-05-13	1,343	1,326	-	-	-	0	0	-	1,343	1,326	-	-	-	0	-	0.41%
2025-05-12	1,338	1,333	-	1,338	1,338	60	80,250	1,337.5	1,338	1,333	-	1,338	1,338	60	1,337.5	2.49%
2025-05-09	1,305	1,292	-	1,305	1,305	165	215,317	1,305.0	1,305	1,292	-	1,305	1,305	165	1,305.0	0.12%
2025-05-08	1,304	1,285	-	1,300	1,304	1,057	1,374,315	1,300.2	1,304	1,285	-	1,300	1,304	1,057	1,300.2	0.50%
2025-05-07	1,297	1,297	-	-	-	0	0	-	1,297	1,297	-	-	-	0	-	0.12%
2025-05-06	1,296	1,294	-	1,299	1,300	105	136,425	1,299.3	1,296	1,294	-	1,299	1,300	105	1,299.3	0.23%
2025-05-02	1,293	-	-	1,293	1,293	15	19,387	1,292.5	1,293	-	-	1,293	1,293	15	1,292.5	1.53%
2025-04-30	1,273	1,271	-	1,271	1,277	165	209,962	1,272.5	1,273	1,271	-	1,271	1,277	165	1,272.5	0.04%
2025-04-29	1,273	-	-	-	-	0	0	-	1,273	-	-	-	-	0	-	0.24%
2025-04-28	1,270	1,261	-	1,279	1,279	60	76,710	1,278.5	1,270	1,261	-	1,279	1,279	60	1,278.5	0.24%
2025-04-25	1,267	1,267	1,279	1,235	1,266	255	321,337	1,260.1	1,267	1,267	1,279	1,235	1,266	255	1,260.1	3.26%
2025-04-24	1,227	1,215	1,235	1,227	1,227	90	110,385	1,226.5	1,227	1,215	1,235	1,227	1,227	90	1,226.5	-0.65%
2025-04-23	1,235	1,232	1,244	1,232	1,232	30	36,945	1,231.5	1,235	1,232	1,244	1,232	1,232	30	1,231.5	3.39%
2025-04-22	1,194	1,194	1,222	1,194	1,194	165	197,010	1,194.0	1,194	1,194	1,222	1,194	1,194	165	1,194.0	-2.41%
2025-04-17	1,224	1,212	1,227	-	-	0	0	-	1,224	1,212	1,227	-	-	0	-	0.00%
2025-04-16	1,224	1,215	1,255	-	-	0	0	-	1,224	1,215	1,255	-	-	0	-	-1.53%
2025-04-15	1,243	1,243	1,255	1,243	1,243	60	74,550	1,242.5	1,243	1,243	1,255	1,243	1,243	60	1,242.5	-0.24%
2025-04-14	1,246	1,204	1,247	1,242	1,246	90	111,855	1,242.8	1,246	1,204	1,247	1,242	1,246	90	1,242.8	2.43%
2025-04-11	1,216	1,213	1,219	1,195	1,220	105	125,805	1,198.1	1,216	1,213	1,219	1,195	1,220	105	1,198.1	-1.94%
2025-04-10	1,240	1,156	1,256	1,240	1,256	450	561,870	1,248.6	1,240	1,156	1,256	1,240	1,256	450	1,248.6	7.41%
2025-04-09	1,155	1,143	-	1,118	1,200	1,770	2,039,880	1,152.5	1,155	1,143	-	1,118	1,200	1,770	1,152.5	-2.66%
2025-04-08	1,186	1,186	1,196	1,173	1,186	525	618,960	1,179.0	1,186	1,186	1,196	1,173	1,186	525	1,179.0	6.13%
2025-04-07	1,118	-	1,136	1,118	1,138	840	945,067	1,125.1	1,118	-	1,136	1,118	1,138	840	1,125.1	-11.97%
2025-04-03	1,270	1,256	1,270	1,270	1,272	90	114,412	1,271.2	1,270	1,256	1,270	1,270	1,272	90	1,271.2	-1.55%
2025-04-02	1,290	1,278	1,304	-	-	0	0	-	1,290	1,278	1,304	-	-	0	-	0.00%
2025-04-01	1,290	1,267	1,301	1,289	1,290	195	251,310	1,288.8	1,290	1,267	1,301	1,289	1,290	195	1,288.8	0.86%
2025-03-31	1,279	1,267	1,279	1,279	1,292	540	691,995	1,281.5	1,279	1,267	1,279	1,279	1,292	540	1,281.5	-2.22%
2025-03-28	1,308	1,302	1,330	1,308	1,312	60	78,570	1,309.5	1,308	1,302	1,330	1,308	1,312	60	1,309.5	-0.76%
2025-03-27	1,318	1,312	1,331	-	-	0	0	-	1,318	1,312	1,331	-	-	0	-	-0.75%
2025-03-26	1,328	1,328	1,338	-	-	0	0	-	1,328	1,328	1,338	-	-	0	-	0.34%
2025-03-25	1,323	1,300	1,328	1,323	1,329	90	119,152	1,323.9	1,323	1,300	1,328	1,323	1,329	90	1,323.9	0.88%
2025-03-24	1,312	1,292	1,324	-	-	0	0	-	1,312	1,292	1,324	-	-	0	-	1.08%
2025-03-21	1,298	1,292	1,320	1,298	1,308	165	215,662	1,307.0	1,298	1,292	1,320	1,298	1,308	165	1,307.0	-0.80%
2025-03-20	1,308	1,292	1,319	1,293	1,308	270	352,642	1,306.1	1,308	1,292	1,319	1,293	1,308	270	1,306.1	1.24%
2025-03-19	1,292	1,280	1,309	1,295	1,295	90	116,550	1,295.0	1,292	1,280	1,309	1,295	1,295	90	1,295.0	-0.92%
2025-03-18	1,304	1,278	1,309	1,297	1,304	300	390,112	1,300.4	1,304	1,278	1,309	1,297	1,304	300	1,300.4	1.09%
2025-03-17	1,290	1,261	1,302	1,286	1,293	315	406,087	1,289.2	1,290	1,261	1,302	1,286	1,293	315	1,289.2	1.38%
2025-03-14	1,273	1,264	1,287	1,273	1,277	1,050	1,337,415	1,273.7	1,273	1,264	1,287	1,273	1,277	1,050	1,273.7	-0.70%
2025-03-13	1,282	1,277	1,302	1,284	1,290	45	57,960	1,288.0	1,282	1,277	1,302	1,284	1,290	45	1,288.0	-0.35%
2025-03-12	1,286	1,277	1,301	1,277	1,286	565	723,697	1,280.9	1,286	1,277	1,301	1,277	1,286	565	1,280.9	-0.19%
2025-03-11	1,289	1,287	1,288	1,283	1,284	195	250,327	1,283.7	1,289	1,287	1,288	1,283	1,284	195	1,283.7	-2.20%
2025-03-10	1,318	1,304	1,339	1,315	1,330	435	572,850	1,316.9	1,318	1,304	1,339	1,315	1,330	435	1,316.9	-0.72%
2025-03-07	1,327	1,315	1,340	-	-	0	0	-	1,327	1,315	1,340	-	-	0	-	-0.93%
2025-03-06	1,340	1,329	1,353	1,340	1,340	15	20,092	1,339.5	1,340	1,329	1,353	1,340	1,340	15	1,339.5	-0.11%
2025-03-05	1,341	1,329	1,363	1,341	1,351	300	405,022	1,350.1	1,341	1,329	1,363	1,341	1,351	300	1,350.1	-0.74%
2025-03-04	1,351	1,345	1,365	1,354	1,354	165	223,402	1,354.0	1,351	1,345	1,365	1,354	1,354	165	1,354.0	-1.28%
2025-03-03	1,369	1,354	1,381	1,369	1,369	600	821,250	1,368.8	1,369	1,354	1,381	1,369	1,369	600	1,368.8	1.07%
2025-02-28	1,354	1,346	1,373	1,354	1,354	15	20,310	1,354.0	1,354	1,346	1,373	1,354	1,354	15	1,354.0	-1.38%
2025-02-27	1,373	1,360	1,384	1,372	1,372	60	82,320	1,372.0	1,373	1,360	1,384	1,372	1,372	60	1,372.0	0.07%
2025-02-26	1,372	1,365	1,379	1,369	1,377	540	740,572	1,371.4	1,372	1,365	1,379	1,369	1,377	540	1,371.4	-0.44%
2025-02-25	1,378	1,366	1,400	1,385	1,385	105	145,380	1,384.6	1,378	1,366	1,400	1,385	1,385	105	1,384.6	-0.68%
2025-02-24	1,388	1,385	1,426	1,387	1,387	90	124,830	1,387.0	1,388	1,385	1,426	1,387	1,387	90	1,387.0	-1.84%
2025-02-21	1,414	1,398	1,414	1,413	1,414	150	212,017	1,413.4	1,414	1,398	1,414	1,413	1,414	150	1,413.4	0.28%
2025-02-20	1,410	1,402	1,414	1,410	1,412	165	232,597	1,409.7	1,410	1,402	1,414	1,410	1,412	165	1,409.7	-0.28%
2025-02-19	1,414	1,402	1,414	-	-	0	0	-	1,414	1,402	1,414	-	-	0	-	0.00%
2025-02-18	1,414	1,400	1,424	1,411	1,411	60	84,660	1,411.0	1,414	1,400	1,424	1,411	1,411	60	1,411.0	0.14%
2025-02-17	1,412	1,400	1,412	-	-	0	0	-	1,412	1,400	1,412	-	-	0	-	0.00%
2025-02-14	1,412	1,412	1,419	-	-	0	0	-	1,412	1,412	1,419	-	-	0	-	0.57%
2025-02-13	1,404	1,399	1,411	1,404	1,406	75	105,382	1,405.1	1,404	1,399	1,411	1,404	1,406	75	1,405.1	0.36%
2025-02-12	1,399	1,389	1,420	1,398	1,446	1,178	1,650,317	1,400.9	1,399	1,389	1,420	1,398	1,446	1,178	1,400.9	-0.14%
2025-02-11	1,401	1,389	1,413	-	-	0	0	-	1,401	1,389	1,413	-	-	0	-	0.00%
2025-02-10	1,401	1,389	1,414	1,401	1,401	60	84,030	1,400.5	1,401	1,389	1,414	1,401	1,401	60	1,400.5	-0.11%
2025-02-07	1,402	1,395	1,419	1,402	1,407	45	63,157	1,403.5	1,402	1,395	1,419	1,402	1,407	45	1,403.5	-0.32%
2025-02-06	1,407	1,388	1,418	1,406	1,407	240	337,560	1,406.5	1,407	1,388	1,418	1,406	1,407	240	1,406.5	1.33%
2025-02-05	1,388	1,388	1,400	-	-	0	0	-	1,388	1,388	1,400	-	-	0	-	0.22%
2025-02-04	1,385	1,385	1,399	1,385	1,398	225	311,880	1,386.1	1,385	1,385	1,399	1,385	1,398	225	1,386.1	0.98%
2025-02-03	1,372	1,364	1,385	1,372	1,372	30	41,145	1,371.5	1,372	1,364	1,385	1,372	1,372	30	1,371.5	-0.97%
2025-01-28	1,385	1,385	1,396	-	-	0	0	-	1,385	1,385	1,396	-	-	0	-	0.00%
2025-01-27	1,385	1,373	1,396	1,385	1,399	90	125,062	1,389.6	1,385	1,373	1,396	1,385	1,399	90	1,389.6	-1.56%
2025-01-24	1,407	1,387	1,417	1,407	1,407	75	105,525	1,407.0	1,407	1,387	1,417	1,407	1,407	75	1,407.0	0.57%
2025-01-23	1,399	1,386	1,412	-	-	0	0	-	1,399	1,386	1,412	-	-	0	-	0.07%
2025-01-22	1,398	1,378	1,404	1,386	1,398	225	312,570	1,389.2	1,398	1,378	1,404	1,386	1,398	225	1,389.2	0.87%
2025-01-21	1,386	1,375	1,386	1,386	1,386	45	62,370	1,386.0	1,386	1,375	1,386	1,386	1,386	45	1,386.0	0.00%
2025-01-20	1,386	1,375	1,386	1,375	1,386	120	165,285	1,377.4	1,386	1,375	1,386	1,375	1,386	120	1,377.4	0.87%
2025-01-17	1,374	1,365	1,374	-	-	45	61,740	1,372.0	1,374	1,365	1,374	-	-	45	1,372.0	-0.61%
2025-01-16	1,383	1,383	1,391	-	-	0	0	-	1,383	1,383	1,391	-	-	0	-	2.37%
2025-01-15	1,351	1,351	1,359	1,347	1,347	15	20,205	1,347.0	1,351	1,351	1,359	1,347	1,347	15	1,347.0	0.26%
2025-01-14	1,347	1,327	-	-	-	0	0	-	1,347	1,327	-	-	-	0	-	0.60%
2025-01-13	1,339	1,339	1,371	1,336	1,340	90	120,435	1,338.2	1,339	1,339	1,371	1,336	1,340	90	1,338.2	-1.44%
2025-01-10	1,359	1,347	1,371	-	-	1	1,362	1,362.0	1,359	1,347	1,371	-	-	1	1,362.0	0.00%
2025-01-09	1,359	1,352	1,379	1,359	1,359	30	40,755	1,358.5	1,359	1,352	1,379	1,359	1,359	30	1,358.5	-0.59%
2025-01-08	1,367	1,356	1,383	-	-	0	0	-	1,367	1,356	1,383	-	-	0	-	-0.29%
2025-01-07	1,371	1,362	1,383	1,370	1,376	90	123,570	1,373.0	1,371	1,362	1,383	1,370	1,376	90	1,373.0	-0.25%
2025-01-06	1,374	1,347	1,375	1,372	1,374	75	102,930	1,372.4	1,374	1,347	1,375	1,372	1,374	75	1,372.4	1.14%
2025-01-03	1,359	1,355	1,369	1,358	1,359	150	203,730	1,358.2	1,359	1,355	1,369	1,358	1,359	150	1,358.2	0.15%
2025-01-02	1,357	1,357	1,371	1,356	1,356	45	61,020	1,356.0	1,357	1,357	1,371	1,356	1,356	45	1,356.0	-0.18%
2024-12-31	1,359	1,353	1,383	1,359	1,366	300	408,202	1,360.7	1,359	1,353	1,383	1,359	1,366	300	1,360.7	-0.88%
2024-12-30	1,371	1,362	1,375	1,374	1,374	645	886,057	1,373.7	1,371	1,362	1,375	1,374	1,374	645	1,373.7	-0.65%
2024-12-27	1,380	1,379	1,394	1,380	1,390	1,125	1,554,412	1,381.7	1,380	1,379	1,394	1,380	1,390	1,125	1,381.7	0.36%
2024-12-24	1,375	1,363	1,386	1,369	1,375	135	185,445	1,373.7	1,375	1,363	1,386	1,369	1,375	135	1,373.7	0.11%
2024-12-23	1,374	1,368	1,386	1,374	1,374	30	41,205	1,373.5	1,374	1,368	1,386	1,374	1,374	30	1,373.5	1.78%
2024-12-20	1,350	1,338	1,367	-	-	0	0	-	1,350	1,338	1,367	-	-	0	-	-0.41%
2024-12-19	1,355	1,347	1,397	1,355	1,356	165	223,695	1,355.7	1,355	1,347	1,397	1,355	1,356	165	1,355.7	-3.01%
2024-12-18	1,397	1,391	1,397	1,398	1,398	45	62,910	1,398.0	1,397	1,391	1,397	1,398	1,398	45	1,398.0	-0.07%
2024-12-17	1,398	1,394	1,414	1,402	1,402	60	84,120	1,402.0	1,398	1,394	1,414	1,402	1,402	60	1,402.0	0.22%
2024-12-16	1,395	1,392	1,407	-	-	0	0	-	1,395	1,392	1,407	-	-	0	-	0.00%
2024-12-13	1,395	1,392	1,403	1,395	1,399	30	41,910	1,397.0	1,395	1,392	1,403	1,395	1,399	30	1,397.0	-0.53%
2024-12-12	1,403	1,400	1,410	1,403	1,403	30	42,090	1,403.0	1,403	1,400	1,410	1,403	1,403	30	1,403.0	0.57%
2024-12-11	1,395	1,383	1,409	1,395	1,395	105	146,422	1,394.5	1,395	1,383	1,409	1,395	1,395	105	1,394.5	-0.14%
2024-12-10	1,397	1,391	1,414	1,397	1,397	91	127,082	1,396.5	1,397	1,391	1,414	1,397	1,397	91	1,396.5	-0.39%
2024-12-09	1,402	1,398	1,414	1,400	1,450	180	255,420	1,419.0	1,402	1,398	1,414	1,400	1,450	180	1,419.0	-0.14%
2024-12-06	1,404	1,387	1,411	1,404	1,404	105	147,420	1,404.0	1,404	1,387	1,411	1,404	1,404	105	1,404.0	0.39%
2024-12-05	1,399	1,393	1,411	1,399	1,400	1,200	1,678,800	1,399.0	1,399	1,393	1,411	1,399	1,400	1,200	1,399.0	0.39%
2024-12-04	1,393	1,382	1,409	1,380	1,400	1,245	1,728,540	1,388.4	1,393	1,382	1,409	1,380	1,400	1,245	1,388.4	-0.29%
2024-12-03	1,397	1,380	1,404	1,390	1,400	567	788,542	1,390.7	1,397	1,380	1,404	1,390	1,400	567	1,390.7	0.87%
2024-12-02	1,385	1,385	1,397	1,380	1,393	885	1,225,642	1,384.9	1,385	1,385	1,397	1,380	1,393	885	1,384.9	0.00%
2024-11-29	1,385	1,380	1,392	-	-	0	0	-	1,385	1,380	1,392	-	-	0	-	0.00%
2024-11-28	1,385	1,380	1,387	-	-	0	0	-	1,385	1,380	1,387	-	-	0	-	0.00%
2024-11-27	1,385	1,380	1,391	1,380	1,385	225	311,130	1,382.8	1,385	1,380	1,391	1,380	1,385	225	1,382.8	0.36%
2024-11-26	1,380	1,379	1,385	1,380	1,380	120	165,600	1,380.0	1,380	1,379	1,385	1,380	1,380	120	1,380.0	0.00%
2024-11-25	1,380	1,380	1,392	1,380	1,380	105	144,900	1,380.0	1,380	1,380	1,392	1,380	1,380	105	1,380.0	0.88%
2024-11-22	1,368	1,368	1,373	-	-	0	0	-	1,368	1,368	1,373	-	-	0	-	0.66%
2024-11-21	1,359	1,359	1,373	1,359	1,360	390	530,355	1,359.9	1,359	1,359	1,373	1,359	1,360	390	1,359.9	-0.15%
2024-11-20	1,361	1,360	1,372	-	-	0	0	-	1,361	1,360	1,372	-	-	0	-	0.44%
2024-11-19	1,355	1,355	1,367	-	-	0	0	-	1,355	1,355	1,367	-	-	0	-	0.00%
2024-11-18	1,355	1,353	1,380	1,355	1,362	105	142,567	1,357.8	1,355	1,353	1,380	1,355	1,362	105	1,357.8	-0.48%
2024-11-15	1,362	1,362	1,380	1,362	1,362	15	20,422	1,361.5	1,362	1,362	1,380	1,362	1,362	15	1,361.5	-0.77%
2024-11-14	1,372	1,372	1,380	1,370	1,370	15	20,550	1,370.0	1,372	1,372	1,380	1,370	1,370	15	1,370.0	-0.22%
2024-11-13	1,375	1,363	1,385	-	-	0	0	-	1,375	1,363	1,385	-	-	0	-	0.00%
2024-11-12	1,375	1,371	1,385	1,375	1,385	285	393,045	1,379.1	1,375	1,371	1,385	1,375	1,385	285	1,379.1	-0.54%
2024-11-11	1,383	1,356	1,385	1,382	1,383	361	498,932	1,382.1	1,383	1,356	1,385	1,382	1,383	361	1,382.1	1.10%
2024-11-08	1,368	1,366	1,385	1,366	1,366	465	635,190	1,366.0	1,368	1,366	1,385	1,366	1,366	465	1,366.0	0.40%
2024-11-07	1,362	1,360	1,362	1,353	1,362	165	224,595	1,361.2	1,362	1,360	1,362	1,353	1,362	165	1,361.2	0.81%
2024-11-06	1,351	1,340	-	1,343	1,356	180	243,262	1,351.5	1,351	1,340	-	1,343	1,356	180	1,351.5	2.85%
2024-11-05	1,314	1,304	1,328	1,311	1,314	165	216,637	1,313.0	1,314	1,304	1,328	1,311	1,314	165	1,313.0	-0.19%
2024-11-04	1,316	1,310	1,325	1,318	1,318	45	59,310	1,318.0	1,316	1,310	1,325	1,318	1,318	45	1,318.0	0.27%
2024-11-01	1,313	1,302	1,330	1,313	1,313	15	19,687	1,312.5	1,313	1,302	1,330	1,313	1,313	15	1,312.5	-0.46%
2024-10-31	1,319	1,307	1,342	1,319	1,319	30	39,555	1,318.5	1,319	1,307	1,342	1,319	1,319	30	1,318.5	-1.68%
2024-10-30	1,341	1,322	1,342	1,334	1,342	60	80,152	1,335.9	1,341	1,322	1,342	1,334	1,342	60	1,335.9	0.52%
2024-10-29	1,334	1,322	1,334	1,334	1,334	105	140,070	1,334.0	1,334	1,322	1,334	1,334	1,334	105	1,334.0	0.00%
2024-10-28	1,334	1,333	1,334	-	-	0	0	-	1,334	1,333	1,334	-	-	0	-	-0.07%
2024-10-25	1,335	1,327	1,340	1,335	1,335	165	220,275	1,335.0	1,335	1,327	1,340	1,335	1,335	165	1,335.0	0.00%
2024-10-24	1,335	1,325	1,340	-	-	0	0	-	1,335	1,325	1,340	-	-	0	-	-0.37%
2024-10-23	1,340	1,325	1,340	1,340	1,340	120	160,800	1,340.0	1,340	1,325	1,340	1,340	1,340	120	1,340.0	0.22%
2024-10-22	1,337	1,335	1,340	-	-	0	0	-	1,337	1,335	1,340	-	-	0	-	0.00%
2024-10-21	1,337	1,326	1,345	1,337	1,342	1,710	2,289,450	1,338.9	1,337	1,326	1,345	1,337	1,342	1,710	1,338.9	-0.07%
2024-10-18	1,338	1,333	1,340	1,337	1,338	210	280,912	1,337.7	1,338	1,333	1,340	1,337	1,338	210	1,337.7	0.00%
2024-10-17	1,338	1,333	1,349	1,334	1,337	495	661,080	1,335.5	1,338	1,333	1,349	1,334	1,337	495	1,335.5	0.07%
2024-10-16	1,337	1,325	1,353	1,337	1,337	15	20,055	1,337.0	1,337	1,325	1,353	1,337	1,337	15	1,337.0	-0.26%
2024-10-15	1,341	1,339	1,345	-	-	0	0	-	1,341	1,339	1,345	-	-	0	-	0.83%
2024-10-14	1,330	1,316	1,341	1,325	1,329	165	219,150	1,328.2	1,330	1,316	1,341	1,325	1,329	165	1,328.2	0.49%
2024-10-10	1,323	1,299	1,325	1,323	1,323	76	100,538	1,322.9	1,323	1,299	1,325	1,323	1,323	76	1,322.9	0.95%
2024-10-09	1,311	1,303	1,315	1,311	1,311	105	137,602	1,310.5	1,311	1,303	1,315	1,311	1,311	105	1,310.5	0.65%
2024-10-08	1,302	1,297	1,320	1,301	1,309	150	196,042	1,306.9	1,302	1,297	1,320	1,301	1,309	150	1,306.9	-0.65%
2024-10-07	1,311	1,291	1,320	1,302	1,311	375	488,197	1,301.9	1,311	1,291	1,320	1,302	1,311	375	1,301.9	0.61%
2024-10-04	1,303	1,302	1,316	1,302	1,302	15	19,522	1,301.5	1,303	1,302	1,316	1,302	1,302	15	1,301.5	0.50%
2024-10-03	1,296	1,289	1,310	1,296	1,302	315	408,802	1,297.8	1,296	1,289	1,310	1,296	1,302	315	1,297.8	-0.35%
2024-10-02	1,301	-	-	1,299	1,299	150	194,850	1,299.0	1,301	-	-	1,299	1,299	150	1,299.0	-0.65%
2024-09-30	1,309	1,302	1,326	1,309	1,309	330	431,970	1,309.0	1,309	1,302	1,326	1,309	1,309	330	1,309.0	-0.38%
2024-09-27	1,314	1,305	1,314	1,313	1,320	300	395,580	1,318.6	1,314	1,305	1,314	1,313	1,320	300	1,318.6	-0.83%
2024-09-26	1,325	1,301	1,334	1,322	1,325	675	893,797	1,324.1	1,325	1,301	1,334	1,322	1,325	675	1,324.1	0.95%
2024-09-25	1,313	1,295	1,319	1,313	1,313	300	393,750	1,312.5	1,313	1,295	1,319	1,313	1,313	300	1,312.5	0.46%
2024-09-24	1,307	1,307	-	1,305	1,310	120	157,042	1,308.7	1,307	1,307	-	1,305	1,310	120	1,308.7	-0.19%
2024-09-23	1,309	1,294	1,310	-	-	0	0	-	1,309	1,294	1,310	-	-	0	-	-0.11%
2024-09-20	1,311	-	-	1,310	1,321	30	39,457	1,315.2	1,311	-	-	1,310	1,321	30	1,315.2	-0.42%
2024-09-19	1,316	1,279	-	1,303	1,316	870	1,137,285	1,307.2	1,316	1,279	-	1,303	1,316	870	1,307.2	1.98%
2024-09-17	1,291	1,279	1,293	1,288	1,291	195	251,482	1,289.7	1,291	1,279	1,293	1,288	1,291	195	1,289.7	-0.04%
2024-09-16	1,291	1,267	1,303	1,291	1,292	30	38,737	1,291.2	1,291	1,267	1,303	1,291	1,292	30	1,291.2	0.98%
2024-09-13	1,279	1,257	1,290	-	-	0	0	-	1,279	1,257	1,290	-	-	0	-	0.75%
2024-09-12	1,269	1,251	1,280	-	-	0	0	-	1,269	1,251	1,280	-	-	0	-	1.48%
2024-09-11	1,251	1,241	1,265	1,249	1,249	60	74,910	1,248.5	1,251	1,241	1,265	1,249	1,249	60	1,248.5	-0.20%
2024-09-10	1,253	1,236	1,253	1,253	1,253	16	20,049	1,253.1	1,253	1,236	1,253	1,253	1,253	16	1,253.1	0.40%
2024-09-09	1,248	1,231	1,261	1,261	1,261	45	56,722	1,260.5	1,248	1,231	1,261	1,261	1,261	45	1,260.5	-1.03%
2024-09-05	1,261	1,249	1,273	-	-	0	0	-	1,261	1,249	1,273	-	-	0	-	0.00%
2024-09-04	1,261	1,250	1,288	1,260	1,262	90	113,482	1,260.9	1,261	1,250	1,288	1,260	1,262	90	1,260.9	-2.13%
2024-09-03	1,289	1,274	1,301	-	-	0	0	-	1,289	1,274	1,301	-	-	0	-	0.19%
2024-09-02	1,286	1,270	1,298	1,286	1,290	120	154,740	1,289.5	1,286	1,270	1,298	1,286	1,290	120	1,289.5	0.39%
2024-08-30	1,281	1,270	1,290	-	-	0	0	-	1,281	1,270	1,290	-	-	0	-	0.47%
2024-08-29	1,275	1,264	1,302	1,269	1,290	105	134,782	1,283.6	1,275	1,264	1,302	1,269	1,290	105	1,283.6	-1.12%
2024-08-28	1,290	1,285	1,298	1,286	1,290	675	870,360	1,289.4	1,290	1,285	1,298	1,286	1,290	675	1,289.4	0.27%
2024-08-27	1,286	1,286	1,302	1,286	1,287	270	347,340	1,286.4	1,286	1,286	1,302	1,286	1,287	270	1,286.4	-0.31%
2024-08-26	1,290	1,290	1,302	1,290	1,291	195	251,700	1,290.8	1,290	1,290	1,302	1,290	1,291	195	1,290.8	0.66%
2024-08-23	1,282	1,268	1,294	1,294	1,294	30	38,820	1,294.0	1,282	1,268	1,294	1,294	1,294	30	1,294.0	-0.04%
2024-08-22	1,282	1,270	1,294	-	-	0	0	-	1,282	1,270	1,294	-	-	0	-	0.00%
2024-08-21	1,282	1,267	1,291	1,276	1,283	150	191,775	1,278.5	1,282	1,267	1,291	1,276	1,283	150	1,278.5	0.27%
2024-08-20	1,279	1,268	1,289	1,277	1,277	120	153,240	1,277.0	1,279	1,268	1,289	1,277	1,277	120	1,277.0	0.87%
2024-08-19	1,268	1,268	1,280	-	-	0	0	-	1,268	1,268	1,280	-	-	0	-	0.20%
2024-08-16	1,265	1,238	1,278	1,265	1,265	60	75,900	1,265.0	1,265	1,238	1,278	1,265	1,265	60	1,265.0	1.20%
2024-08-15	1,250	1,225	1,262	1,250	1,251	150	187,522	1,250.1	1,250	1,225	1,262	1,250	1,251	150	1,250.1	1.09%
2024-08-14	1,237	1,210	1,249	-	-	0	0	-	1,237	1,210	1,249	-	-	0	-	1.23%
2024-08-13	1,222	1,210	1,234	1,218	1,220	1,069	1,301,824	1,217.8	1,222	1,210	1,234	1,218	1,220	1,069	1,217.8	-0.04%
2024-08-12	1,222	1,207	1,222	1,222	1,223	61	74,591	1,222.8	1,222	1,207	1,222	1,222	1,223	61	1,222.8	0.25%
2024-08-09	1,219	1,174	1,227	1,213	1,219	345	419,865	1,217.0	1,219	1,174	1,227	1,213	1,219	345	1,217.0	2.83%
2024-08-08	1,186	1,174	1,217	1,190	1,190	120	142,740	1,189.5	1,186	1,174	1,217	1,190	1,190	120	1,189.5	-1.62%
2024-08-07	1,205	1,192	1,210	1,210	1,212	210	254,085	1,209.9	1,205	1,192	1,210	1,210	1,212	210	1,209.9	0.46%
2024-08-06	1,200	1,176	1,203	1,176	1,203	150	179,422	1,196.1	1,200	1,176	1,203	1,176	1,203	150	1,196.1	1.01%
2024-08-05	1,188	-	1,202	1,188	1,204	1,425	1,709,212	1,199.4	1,188	-	1,202	1,188	1,204	1,425	1,199.4	-4.12%
2024-08-02	1,239	1,227	1,260	1,247	1,247	45	56,092	1,246.5	1,239	1,227	1,260	1,247	1,247	45	1,246.5	-1.71%
2024-08-01	1,260	1,238	1,280	-	-	0	0	-	1,260	1,238	1,280	-	-	0	-	0.80%
2024-07-31	1,250	1,233	1,265	1,244	1,250	270	336,510	1,246.3	1,250	1,233	1,265	1,244	1,250	270	1,246.3	0.00%
2024-07-30	1,250	1,237	1,255	-	-	0	0	-	1,250	1,237	1,255	-	-	0	-	0.12%
2024-07-29	1,249	1,229	1,264	-	-	0	0	-	1,249	1,229	1,264	-	-	0	-	0.64%
2024-07-26	1,241	1,233	1,257	1,239	1,239	15	18,577	1,238.5	1,241	1,233	1,257	1,239	1,239	15	1,238.5	-0.32%
2024-07-25	1,245	1,232	1,266	1,248	1,266	75	93,907	1,252.1	1,245	1,232	1,266	1,248	1,266	75	1,252.1	-1.70%
2024-07-24	1,266	1,254	1,279	-	-	0	0	-	1,266	1,254	1,279	-	-	0	-	-0.04%
2024-07-23	1,267	1,256	1,271	1,267	1,268	825	1,045,462	1,267.2	1,267	1,256	1,271	1,267	1,268	825	1,267.2	-0.12%
2024-07-22	1,268	1,255	1,282	-	-	0	0	-	1,268	1,255	1,282	-	-	0	-	-0.12%
2024-07-19	1,270	1,260	1,284	-	-	0	0	-	1,270	1,260	1,284	-	-	0	-	-1.13%
2024-07-18	1,284	1,267	1,300	1,277	1,284	930	1,188,787	1,278.3	1,284	1,267	1,300	1,277	1,284	930	1,278.3	-0.50%
2024-07-17	1,291	-	1,300	-	-	0	0	-	1,291	-	1,300	-	-	0	-	0.00%
2024-07-16	1,291	1,279	1,303	-	-	0	0	-	1,291	1,279	1,303	-	-	0	-	0.00%
2024-07-15	1,291	1,271	1,303	1,291	1,291	15	19,357	1,290.5	1,291	1,271	1,303	1,291	1,291	15	1,290.5	0.62%
2024-07-12	1,283	1,276	1,292	1,292	1,292	90	116,280	1,292.0	1,283	1,276	1,292	1,292	1,292	90	1,292.0	-0.31%
2024-07-11	1,287	1,287	1,296	-	-	0	0	-	1,287	1,287	1,296	-	-	0	-	0.63%
2024-07-10	1,279	1,279	1,291	1,279	1,279	61	77,990	1,278.5	1,279	1,279	1,291	1,279	1,279	61	1,278.5	0.00%
2024-07-09	1,279	1,279	1,282	1,279	1,279	30	38,362	1,278.7	1,279	1,279	1,282	1,279	1,279	30	1,278.7	0.71%
2024-07-08	1,270	1,250	1,275	1,267	1,267	105	133,035	1,267.0	1,270	1,250	1,275	1,267	1,267	105	1,267.0	0.75%
2024-07-05	1,260	1,253	1,267	1,260	1,260	30	37,800	1,260.0	1,260	1,253	1,267	1,260	1,260	30	1,260.0	-0.40%
2024-07-04	1,265	1,260	1,267	1,265	1,265	30	37,950	1,265.0	1,265	1,260	1,267	1,265	1,265	30	1,265.0	0.56%
2024-07-03	1,258	1,240	1,267	1,252	1,258	390	490,050	1,256.5	1,258	1,240	1,267	1,252	1,258	390	1,256.5	0.48%
2024-07-02	1,252	1,242	1,258	1,253	1,258	780	978,585	1,254.6	1,252	1,242	1,258	1,253	1,258	780	1,254.6	-0.48%
2024-06-28	1,258	1,241	1,265	1,258	1,260	180	226,545	1,258.6	1,258	1,241	1,265	1,258	1,260	180	1,258.6	0.40%
2024-06-27	1,253	1,240	1,255	1,253	1,253	60	75,180	1,253.0	1,253	1,240	1,255	1,253	1,253	60	1,253.0	-0.20%
2024-06-26	1,256	1,256	1,266	-	-	0	0	-	1,256	1,256	1,266	-	-	0	-	0.60%
2024-06-25	1,248	1,246	1,262	1,251	1,251	30	37,530	1,251.0	1,248	1,246	1,262	1,251	1,251	30	1,251.0	0.00%
2024-06-24	1,248	1,248	1,259	1,246	1,246	210	261,555	1,245.5	1,248	1,248	1,259	1,246	1,246	210	1,245.5	0.12%
2024-06-21	1,247	-	1,268	1,247	1,256	135	168,660	1,249.3	1,247	-	1,268	1,247	1,256	135	1,249.3	-0.76%
2024-06-20	1,256	1,256	1,264	1,253	1,253	105	131,512	1,252.5	1,256	1,256	1,264	1,253	1,253	105	1,252.5	0.32%
2024-06-19	1,252	1,236	1,260	1,250	1,250	300	375,000	1,250.0	1,252	1,236	1,260	1,250	1,250	300	1,250.0	0.32%
2024-06-18	1,248	1,227	1,250	1,248	1,248	60	74,880	1,248.0	1,248	1,227	1,250	1,248	1,248	60	1,248.0	0.73%
2024-06-17	1,239	1,238	1,250	-	-	0	0	-	1,239	1,238	1,250	-	-	0	-	0.04%
2024-06-14	1,239	1,227	1,250	-	-	0	0	-	1,239	1,227	1,250	-	-	0	-	0.00%
2024-06-13	1,239	1,215	1,250	1,233	1,233	915	1,128,195	1,233.0	1,239	1,215	1,250	1,233	1,233	915	1,233.0	0.98%
2024-06-12	1,227	1,212	1,233	1,227	1,227	30	36,795	1,226.5	1,227	1,212	1,233	1,227	1,227	30	1,226.5	0.25%
2024-06-11	1,224	1,224	1,233	-	-	1	1,228	1,228.0	1,224	1,224	1,233	-	-	1	1,228.0	0.16%
2024-06-07	1,222	1,209	1,233	-	-	0	0	-	1,222	1,209	1,233	-	-	0	-	0.04%
2024-06-06	1,221	1,196	1,234	-	-	0	0	-	1,221	1,196	1,234	-	-	0	-	1.12%
2024-06-05	1,208	1,195	1,219	-	-	0	0	-	1,208	1,195	1,219	-	-	0	-	0.04%
2024-06-04	1,207	1,199	1,223	1,207	1,217	2,010	2,434,740	1,211.3	1,207	1,199	1,223	1,207	1,217	2,010	1,211.3	-0.33%
2024-06-03	1,211	1,211	1,223	-	-	0	0	-	1,211	1,211	1,223	-	-	0	-	0.92%
2024-05-31	1,200	1,200	1,212	1,200	1,200	15	18,000	1,200.0	1,200	1,200	1,212	1,200	1,200	15	1,200.0	0.00%
2024-05-30	1,200	1,193	1,227	1,199	1,199	60	71,910	1,198.5	1,200	1,193	1,227	1,199	1,199	60	1,198.5	-1.23%
2024-05-29	1,215	1,204	1,228	-	-	0	0	-	1,215	1,204	1,228	-	-	0	-	-0.04%
2024-05-28	1,216	1,215	1,226	1,215	1,225	1,305	1,586,250	1,215.5	1,216	1,215	1,226	1,215	1,225	1,305	1,215.5	0.16%
2024-05-27	1,214	1,208	1,225	-	-	0	0	-	1,214	1,208	1,225	-	-	0	-	0.50%
2024-05-24	1,208	1,203	1,238	1,207	1,225	345	418,117	1,211.9	1,208	1,203	1,238	1,207	1,225	345	1,211.9	-1.47%
2024-05-23	1,226	1,206	1,230	1,226	1,226	75	91,912	1,225.5	1,226	1,206	1,230	1,226	1,226	75	1,225.5	0.66%
2024-05-22	1,218	1,205	1,229	1,217	1,217	15	18,247	1,216.5	1,218	1,205	1,229	1,217	1,217	15	1,216.5	0.08%
2024-05-21	1,217	1,205	1,217	-	-	0	0	-	1,217	1,205	1,217	-	-	0	-	0.00%
2024-05-20	1,217	1,205	1,229	1,216	1,217	75	91,215	1,216.2	1,217	1,205	1,229	1,216	1,217	75	1,216.2	0.00%
2024-05-17	1,217	1,205	1,229	-	-	0	0	-	1,217	1,205	1,229	-	-	0	-	0.00%
2024-05-16	1,217	1,190	1,219	1,197	1,217	45	54,157	1,203.5	1,217	1,190	1,219	1,197	1,217	45	1,203.5	1.63%
2024-05-14	1,197	1,185	1,197	-	-	0	0	-	1,197	1,185	1,197	-	-	0	-	0.00%
2024-05-13	1,197	1,185	1,209	1,197	1,197	30	35,895	1,196.5	1,197	1,185	1,209	1,197	1,197	30	1,196.5	0.04%
2024-05-10	1,197	1,195	-	1,177	1,195	660	786,360	1,191.5	1,197	1,195	-	1,177	1,195	660	1,191.5	0.63%
2024-05-09	1,189	1,187	1,189	1,189	1,189	15	17,835	1,189.0	1,189	1,187	1,189	1,189	1,189	15	1,189.0	0.00%
2024-05-08	1,189	1,175	-	1,187	1,187	30	35,595	1,186.5	1,189	1,175	-	1,187	1,187	30	1,186.5	0.21%
2024-05-07	1,187	1,164	-	-	-	0	0	-	1,187	1,164	-	-	-	0	-	0.89%
2024-05-06	1,176	1,151	-	-	-	0	0	-	1,176	1,151	-	-	-	0	-	1.12%
2024-05-03	1,163	1,163	-	-	-	0	0	-	1,163	1,163	-	-	-	0	-	0.00%
2024-05-02	1,163	-	-	-	-	0	0	-	1,163	-	-	-	-	0	-	-0.81%
2024-04-30	1,173	1,161	-	-	-	0	0	-	1,173	1,161	-	-	-	0	-	0.00%
2024-04-29	1,173	1,155	-	1,173	1,173	900	1,055,250	1,172.5	1,173	1,155	-	1,173	1,173	900	1,172.5	0.47%
2024-04-26	1,167	-	-	-	-	0	0	-	1,167	-	-	-	-	0	-	0.39%
2024-04-25	1,163	1,156	-	1,156	1,168	360	418,980	1,163.8	1,163	1,156	-	1,156	1,168	360	1,163.8	-0.47%
2024-04-24	1,168	1,140	-	1,168	1,168	195	227,730	1,167.8	1,168	1,140	-	1,168	1,168	195	1,167.8	1.13%
2024-04-23	1,155	1,150	-	1,148	1,155	255	293,790	1,152.1	1,155	1,150	-	1,148	1,155	255	1,152.1	0.61%
2024-04-22	1,148	1,148	1,160	1,143	1,148	180	206,040	1,144.7	1,148	1,148	1,160	1,143	1,148	180	1,144.7	0.39%
2024-04-19	1,144	1,135	1,160	1,140	1,153	1,050	1,201,620	1,144.4	1,144	1,135	1,160	1,140	1,153	1,050	1,144.4	-1.42%
2024-04-18	1,160	1,148	1,160	-	-	0	0	-	1,160	1,148	1,160	-	-	0	-	-0.04%
2024-04-17	1,161	1,141	1,165	-	-	0	0	-	1,161	1,141	1,165	-	-	0	-	0.04%
2024-04-16	1,160	1,141	-	1,160	1,167	60	69,772	1,162.9	1,160	1,141	-	1,160	1,167	60	1,162.9	-2.77%
2024-04-15	1,193	1,183	1,195	1,190	1,193	480	571,777	1,191.2	1,193	1,183	1,195	1,190	1,193	480	1,191.2	-0.58%
2024-04-12	1,200	1,200	-	-	-	0	0	-	1,200	1,200	-	-	-	0	-	0.80%
2024-04-11	1,191	1,175	-	1,190	1,191	225	267,810	1,190.3	1,191	1,175	-	1,190	1,191	225	1,190.3	-1.53%
2024-04-10	1,209	1,190	-	1,204	1,209	360	434,085	1,205.8	1,209	1,190	-	1,204	1,209	360	1,205.8	1.21%
2024-04-09	1,195	1,175	-	-	-	0	0	-	1,195	1,175	-	-	-	0	-	0.00%
2024-04-08	1,195	1,175	1,201	-	-	0	0	-	1,195	1,175	1,201	-	-	0	-	0.89%
2024-04-05	1,184	1,175	-	1,183	1,183	120	141,960	1,183.0	1,184	1,175	-	1,183	1,183	120	1,183.0	-1.17%
2024-04-03	1,198	-	-	1,197	1,205	210	252,495	1,202.4	1,198	-	-	1,197	1,205	210	1,202.4	-1.11%
2024-04-02	1,212	-	-	1,200	1,212	1,230	1,477,837	1,201.5	1,212	-	-	1,200	1,212	1,230	1,201.5	0.71%
2024-03-28	1,203	1,200	-	1,203	1,203	105	126,315	1,203.0	1,203	1,200	-	1,203	1,203	105	1,203.0	0.67%
2024-03-27	1,195	1,195	-	-	-	0	0	-	1,195	1,195	-	-	-	0	-	0.00%
2024-03-26	1,195	1,195	-	-	-	0	0	-	1,195	1,195	-	-	-	0	-	0.25%
2024-03-25	1,192	-	-	1,192	1,199	285	340,140	1,193.5	1,192	-	-	1,192	1,199	285	1,193.5	-0.21%
2024-03-22	1,195	-	-	1,195	1,202	90	107,617	1,195.7	1,195	-	-	1,195	1,202	90	1,195.7	-0.75%
2024-03-21	1,204	-	-	1,195	1,204	585	700,447	1,197.3	1,204	-	-	1,195	1,204	585	1,197.3	2.03%
2024-03-20	1,180	1,177	1,195	-	-	0	0	-	1,180	1,177	1,195	-	-	0	-	0.08%
2024-03-19	1,179	-	1,195	1,172	1,179	60	70,425	1,173.8	1,179	-	1,195	1,172	1,179	60	1,173.8	0.77%
2024-03-18	1,170	-	1,195	1,170	1,180	120	140,940	1,174.5	1,170	-	1,195	1,170	1,180	120	1,174.5	-0.85%
2024-03-15	1,180	-	1,195	1,180	1,181	285	336,330	1,180.1	1,180	-	1,195	1,180	1,181	285	1,180.1	-0.55%
2024-03-14	1,186	1,185	1,194	-	-	0	0	-	1,186	1,185	1,194	-	-	0	-	0.00%
2024-03-13	1,186	1,186	1,195	-	-	0	0	-	1,186	1,186	1,195	-	-	0	-	0.81%
2024-03-12	1,177	-	1,195	1,177	1,177	60	70,590	1,176.5	1,177	-	1,195	1,177	1,177	60	1,176.5	0.26%
2024-03-11	1,174	-	1,195	1,174	1,180	30	35,302	1,176.7	1,174	-	1,195	1,174	1,180	30	1,176.7	-0.25%
2024-03-08	1,177	-	1,200	1,176	1,176	735	864,360	1,176.0	1,177	-	1,200	1,176	1,176	735	1,176.0	1.29%
2024-03-07	1,162	-	1,200	1,162	1,162	75	87,112	1,161.5	1,162	-	1,200	1,162	1,162	75	1,161.5	-0.34%
2024-03-06	1,166	-	1,200	1,165	1,166	450	524,400	1,165.3	1,166	-	1,200	1,165	1,166	450	1,165.3	-0.64%
2024-03-05	1,173	-	1,200	1,173	1,173	15	17,595	1,173.0	1,173	-	1,200	1,173	1,173	15	1,173.0	0.17%
2024-03-04	1,171	-	1,200	-	-	0	0	-	1,171	-	1,200	-	-	0	-	0.56%
2024-03-01	1,165	1,139	1,200	-	-	0	0	-	1,165	1,139	1,200	-	-	0	-	0.74%
2024-02-29	1,156	1,158	1,200	1,155	1,155	15	17,325	1,155.0	1,156	1,158	1,200	1,155	1,155	15	1,155.0	-0.52%
2024-02-28	1,162	1,139	1,162	1,164	1,164	75	87,300	1,164.0	1,162	1,139	1,162	1,164	1,164	75	1,164.0	0.04%
2024-02-27	1,162	1,139	1,200	-	-	0	0	-	1,162	1,139	1,200	-	-	0	-	-0.13%
2024-02-26	1,163	1,139	1,200	1,163	1,163	15	17,445	1,163.0	1,163	1,139	1,200	1,163	1,163	15	1,163.0	0.39%
2024-02-23	1,159	1,139	1,200	1,159	1,159	90	104,280	1,158.7	1,159	1,139	1,200	1,159	1,159	90	1,158.7	1.09%
2024-02-22	1,146	1,143	1,200	-	-	0	0	-	1,146	1,143	1,200	-	-	0	-	0.75%
2024-02-21	1,138	-	-	1,138	1,138	60	68,250	1,137.5	1,138	-	-	1,138	1,138	60	1,137.5	-0.61%
2024-02-20	1,145	-	-	-	-	0	0	-	1,145	-	-	-	-	0	-	-0.17%
2024-02-19	1,147	-	-	1,147	1,148	75	86,047	1,147.3	1,147	-	-	1,147	1,148	75	1,147.3	-0.56%
2024-02-16	1,153	1,147	-	1,154	1,154	15	17,302	1,153.5	1,153	1,147	-	1,154	1,154	15	1,153.5	1.01%
2024-02-15	1,142	-	-	1,139	1,140	45	51,277	1,139.5	1,142	-	-	1,139	1,140	45	1,139.5	0.97%
2024-02-14	1,131	-	-	1,129	1,129	75	84,675	1,129.0	1,131	-	-	1,129	1,129	75	1,129.0	-0.66%
2024-02-09	1,138	1,137	-	-	-	0	0	-	1,138	1,137	-	-	-	0	-	0.00%
2024-02-08	1,138	1,138	-	1,138	1,138	15	17,070	1,138.0	1,138	1,138	-	1,138	1,138	15	1,138.0	0.80%
2024-02-07	1,129	1,126	1,129	1,129	1,129	60	67,725	1,128.8	1,129	1,126	1,129	1,129	1,129	60	1,128.8	0.22%
2024-02-06	1,127	-	1,130	1,126	1,128	210	236,617	1,126.7	1,127	-	1,130	1,126	1,128	210	1,126.7	-0.13%
2024-02-05	1,128	1,128	1,128	1,125	1,128	2,355	2,649,420	1,125.0	1,128	1,128	1,128	1,125	1,128	2,355	1,125.0	0.49%
2024-02-02	1,123	-	1,123	1,111	1,123	45	50,332	1,118.5	1,123	-	1,123	1,111	1,123	45	1,118.5	1.08%
2024-02-01	1,111	-	1,125	1,111	1,111	30	33,315	1,110.5	1,111	-	1,125	1,111	1,111	30	1,110.5	-1.02%
2024-01-31	1,122	-	1,125	1,122	1,122	240	269,280	1,122.0	1,122	-	1,125	1,122	1,122	240	1,122.0	-0.31%
2024-01-30	1,126	1,121	-	1,115	1,127	720	810,547	1,125.8	1,126	1,121	-	1,115	1,127	720	1,125.8	1.21%
2024-01-29	1,112	1,111	1,115	-	-	0	0	-	1,112	1,111	1,115	-	-	0	-	0.36%
2024-01-26	1,108	-	1,115	1,108	1,113	90	99,795	1,108.8	1,108	-	1,115	1,108	1,113	90	1,108.8	-0.54%
2024-01-25	1,114	-	1,115	1,113	1,117	270	301,035	1,114.9	1,114	-	1,115	1,113	1,117	270	1,114.9	-0.27%
2024-01-24	1,117	-	-	1,117	1,117	30	33,510	1,117.0	1,117	-	-	1,117	1,117	30	1,117.0	0.49%
2024-01-23	1,112	-	-	1,110	1,112	135	149,962	1,110.8	1,112	-	-	1,110	1,112	135	1,110.8	0.18%
2024-01-22	1,110	1,088	1,110	1,095	1,110	555	611,587	1,102.0	1,110	1,088	1,110	1,095	1,110	555	1,102.0	1.32%
2024-01-19	1,095	1,065	1,100	1,088	1,095	1,023	1,116,520	1,091.4	1,095	1,065	1,100	1,088	1,095	1,023	1,091.4	1.06%
2024-01-18	1,084	1,065	1,084	-	-	0	0	-	1,084	1,065	1,084	-	-	0	-	-0.14%
2024-01-17	1,085	1,065	1,090	1,090	1,090	45	49,050	1,090.0	1,085	1,065	1,090	1,090	1,090	45	1,090.0	0.00%
2024-01-16	1,085	1,085	1,090	1,084	1,084	75	81,300	1,084.0	1,085	1,085	1,090	1,084	1,084	75	1,084.0	-0.46%
2024-01-15	1,090	1,065	1,090	-	-	10	10,880	1,088.0	1,090	1,065	1,090	-	-	10	1,088.0	-0.05%
2024-01-12	1,091	1,065	1,100	-	-	0	0	-	1,091	1,065	1,100	-	-	0	-	0.00%
2024-01-11	1,091	1,065	1,100	-	-	0	0	-	1,091	1,065	1,100	-	-	0	-	0.37%
2024-01-10	1,087	1,065	1,095	-	-	10	10,795	1,079.5	1,087	1,065	1,095	-	-	10	1,079.5	0.00%
2024-01-09	1,087	1,065	1,095	1,087	1,087	90	97,830	1,087.0	1,087	1,065	1,095	1,087	1,087	90	1,087.0	1.64%
2024-01-08	1,069	1,065	-	-	-	0	0	-	1,069	1,065	-	-	-	0	-	0.00%
2024-01-05	1,069	1,016	-	1,070	1,070	60	64,200	1,070.0	1,069	1,016	-	1,070	1,070	60	1,070.0	-0.60%
2024-01-04	1,076	1,071	1,095	-	-	0	0	-	1,076	1,071	1,095	-	-	0	-	-0.74%
2024-01-03	1,084	-	1,100	1,089	1,089	15	16,335	1,089.0	1,084	-	1,100	1,089	1,089	15	1,089.0	-0.60%
2024-01-02	1,090	1,089	1,100	-	-	0	0	-	1,090	1,089	1,100	-	-	0	-	0.00%
2023-12-29	1,090	1,090	1,100	1,090	1,090	45	49,035	1,089.7	1,090	1,090	1,100	1,090	1,090	45	1,089.7	-0.09%
2023-12-28	1,091	1,088	1,100	1,088	1,092	1,305	1,423,762	1,091.0	1,091	1,088	1,100	1,088	1,092	1,305	1,091.0	0.28%
2023-12-27	1,088	-	1,088	1,086	1,088	2,310	2,510,392	1,086.7	1,088	-	1,088	1,086	1,088	2,310	1,086.7	0.83%
2023-12-22	1,079	-	1,092	1,079	1,086	390	421,102	1,079.7	1,079	-	1,092	1,079	1,086	390	1,079.7	-0.19%
2023-12-21	1,081	-	1,092	-	-	0	0	-	1,081	-	1,092	-	-	0	-	-0.92%
2023-12-20	1,091	1,086	1,092	1,090	1,091	195	212,715	1,090.8	1,091	1,086	1,092	1,090	1,091	195	1,090.8	1.07%
2023-12-19	1,080	-	1,100	-	-	0	0	-	1,080	-	1,100	-	-	0	-	0.00%
2023-12-18	1,080	-	1,100	-	-	0	0	-	1,080	-	1,100	-	-	0	-	0.00%
2023-12-15	1,080	-	-	1,080	1,080	195	210,502	1,079.5	1,080	-	-	1,080	1,080	195	1,079.5	0.00%
2023-12-14	1,080	-	-	1,074	1,080	195	210,240	1,078.2	1,080	-	-	1,074	1,080	195	1,078.2	2.18%
2023-12-13	1,057	-	1,081	-	-	0	0	-	1,057	-	1,081	-	-	0	-	0.57%
2023-12-12	1,051	-	1,081	1,050	1,050	375	393,742	1,050.0	1,051	-	1,081	1,050	1,050	375	1,050.0	0.10%
2023-12-11	1,050	-	1,050	1,035	1,050	630	654,915	1,039.5	1,050	-	1,050	1,035	1,050	630	1,039.5	0.72%
2023-12-08	1,042	1,030	1,070	1,042	1,042	15	15,630	1,042.0	1,042	1,030	1,070	1,042	1,042	15	1,042.0	0.24%
2023-12-07	1,040	1,030	1,045	1,040	1,040	15	15,592	1,039.5	1,040	1,030	1,045	1,040	1,040	15	1,039.5	-0.14%
2023-12-06	1,041	-	1,045	1,041	1,041	45	46,845	1,041.0	1,041	-	1,045	1,041	1,041	45	1,041.0	0.05%
2023-12-05	1,041	-	1,045	1,042	1,042	90	93,780	1,042.0	1,041	-	1,045	1,042	1,042	90	1,042.0	-0.14%
2023-12-04	1,042	-	1,042	1,042	1,042	285	296,970	1,042.0	1,042	-	1,042	1,042	1,042	285	1,042.0	0.10%
2023-12-01	1,041	1,041	-	1,037	1,037	30	31,102	1,036.7	1,041	1,041	-	1,037	1,037	30	1,036.7	0.63%
2023-11-30	1,035	-	1,050	1,035	1,035	105	108,622	1,034.5	1,035	-	1,050	1,035	1,035	105	1,034.5	0.19%
2023-11-29	1,033	1,031	1,050	-	-	0	0	-	1,033	1,031	1,050	-	-	0	-	0.10%
2023-11-28	1,032	1,031	1,050	-	-	0	0	-	1,032	1,031	1,050	-	-	0	-	0.00%
2023-11-27	1,032	1,030	1,050	-	-	0	0	-	1,032	1,030	1,050	-	-	0	-	0.00%
2023-11-24	1,032	1,030	-	-	-	0	0	-	1,032	1,030	-	-	-	0	-	0.00%
2023-11-23	1,032	1,027	-	-	-	0	0	-	1,032	1,027	-	-	-	0	-	0.34%
2023-11-22	1,028	1,027	-	1,028	1,028	600	616,800	1,028.0	1,028	1,027	-	1,028	1,028	600	1,028.0	0.00%
2023-11-21	1,028	990.0	-	-	-	0	0	-	1,028	990.0	-	-	-	0	-	0.73%
2023-11-20	1,021	990.0	-	-	-	0	0	-	1,021	990.0	-	-	-	0	-	0.00%
2023-11-17	1,021	990.0	-	-	-	0	0	-	1,021	990.0	-	-	-	0	-	0.10%
2023-11-16	1,020	990.0	-	1,020	1,020	300	305,895	1,019.7	1,020	990.0	-	1,020	1,020	300	1,019.7	-0.05%
2023-11-15	1,020	1,019	-	-	-	0	0	-	1,020	1,019	-	-	-	0	-	1.59%
2023-11-14	1,004	990.0	-	998.6	1,004	240	239,988	999.95	1,004	990.0	-	998.6	1,004	240	999.95	0.30%
2023-11-13	1,001	990.0	1,001	1,002	1,002	105	105,210	1,002.0	1,001	990.0	1,001	1,002	1,002	105	1,002.0	1.11%
2023-11-10	990.0	-	-	990.0	990.0	15	14,850	990.00	990.0	-	-	990.0	990.0	15	990.00	-0.60%
2023-11-09	996.0	996.0	-	-	-	0	0	-	996.0	996.0	-	-	-	0	-	0.10%
2023-11-08	995.0	995.0	-	995.0	995.0	90	89,550	995.00	995.0	995.0	-	995.0	995.0	90	995.00	0.51%
2023-11-07	990.0	-	-	-	-	0	0	-	990.0	-	-	-	-	0	-	0.00%
2023-11-06	990.0	990.0	-	988.2	988.2	60	59,292	988.20	990.0	990.0	-	988.2	988.2	60	988.20	0.79%
2023-11-03	982.2	-	-	982.0	982.2	555	545,103	982.17	982.2	-	-	982.0	982.2	555	982.17	2.10%
2023-11-02	962.0	-	-	950.0	962.4	480	460,974	960.36	962.0	-	-	950.0	962.4	480	960.36	1.26%
2023-11-01	950.0	949.0	950.0	950.0	950.0	30	28,500	950.00	950.0	949.0	950.0	950.0	950.0	30	950.00	0.42%
2023-10-31	946.0	-	950.0	939.8	946.2	660	624,087	945.59	946.0	-	950.0	939.8	946.2	660	945.59	0.49%
2023-10-30	941.4	938.0	950.0	-	-	0	0	-	941.4	938.0	950.0	-	-	0	-	0.00%
2023-10-27	941.4	-	950.0	941.4	941.4	15	14,121	941.40	941.4	-	950.0	941.4	941.4	15	941.40	0.00%
2023-10-26	941.4	-	950.0	940.6	940.6	120	112,872	940.60	941.4	-	950.0	940.6	940.6	120	940.60	-2.14%
2023-10-25	962.0	-	-	-	-	0	0	-	962.0	-	-	-	-	0	-	0.00%
2023-10-24	962.0	-	-	962.0	962.0	15	14,430	962.00	962.0	-	-	962.0	962.0	15	962.00	-1.09%
2023-10-20	972.6	-	980.4	-	-	0	0	-	972.6	-	980.4	-	-	0	-	-0.80%
2023-10-19	980.4	-	-	983.0	983.6	75	73,761	983.48	980.4	-	-	983.0	983.6	75	983.48	-1.05%
2023-10-18	990.8	-	-	-	-	0	0	-	990.8	-	-	-	-	0	-	0.00%
2023-10-17	990.8	-	-	-	-	0	0	-	990.8	-	-	-	-	0	-	0.59%
2023-10-16	985.0	-	985.0	-	-	0	0	-	985.0	-	985.0	-	-	0	-	-0.81%
2023-10-13	993.0	-	-	-	-	0	0	-	993.0	-	-	-	-	0	-	-0.22%
2023-10-12	995.2	-	-	-	-	0	0	-	995.2	-	-	-	-	0	-	0.67%
2023-10-11	988.6	-	-	988.0	988.6	60	59,298	988.30	988.6	-	-	988.0	988.6	60	988.30	-0.02%
2023-10-10	988.8	-	-	985.6	989.4	90	88,989	988.77	988.8	-	-	985.6	989.4	90	988.77	2.00%
2023-10-09	969.4	-	-	-	-	0	0	-	969.4	-	-	-	-	0	-	0.29%
2023-10-06	966.6	-	-	-	-	0	0	-	966.6	-	-	-	-	0	-	0.25%
2023-10-05	964.2	-	-	-	-	0	0	-	964.2	-	-	-	-	0	-	0.33%
2023-10-04	961.0	-	-	961.0	961.0	15	14,415	961.00	961.0	-	-	961.0	961.0	15	961.00	-1.72%
2023-10-03	977.8	-	-	977.6	979.0	150	146,673	977.82	977.8	-	-	977.6	979.0	150	977.82	-0.12%
2023-09-29	979.0	-	-	978.6	978.6	15	14,679	978.60	979.0	-	-	978.6	978.6	15	978.60	0.49%
2023-09-28	974.2	-	-	-	-	0	0	-	974.2	-	-	-	-	0	-	-0.06%
2023-09-27	974.8	-	-	974.8	975.2	75	73,134	975.12	974.8	-	-	974.8	975.2	75	975.12	-0.57%
2023-09-26	980.4	-	-	-	-	0	0	-	980.4	-	-	-	-	0	-	0.00%
2023-09-25	980.4	-	-	980.4	980.4	135	132,354	980.40	980.4	-	-	980.4	980.4	135	980.40	0.00%
2023-09-22	980.4	-	-	980.2	980.2	1,545	1,514,409	980.20	980.4	-	-	980.2	980.2	1,545	980.20	-1.92%
2023-09-21	999.6	-	-	-	-	0	0	-	999.6	-	-	-	-	0	-	-1.08%
2023-09-20	1,011	-	-	1,011	1,011	105	106,102	1,010.5	1,011	-	-	1,011	1,011	105	1,010.5	-0.30%
2023-09-19	1,014	-	-	-	-	0	0	-	1,014	-	-	-	-	0	-	-0.15%
2023-09-18	1,015	-	-	1,015	1,015	15	15,225	1,015.0	1,015	-	-	1,015	1,015	15	1,015.0	-0.64%
2023-09-15	1,022	1,010	-	-	-	0	0	-	1,022	1,010	-	-	-	0	-	0.69%
2023-09-14	1,015	-	-	1,015	1,015	15	15,217	1,014.5	1,015	-	-	1,015	1,015	15	1,014.5	-0.25%
2023-09-13	1,017	-	-	-	-	0	0	-	1,017	-	-	-	-	0	-	0.00%
2023-09-12	1,017	-	-	-	-	0	0	-	1,017	-	-	-	-	0	-	0.00%
2023-09-11	1,017	-	-	1,017	1,017	105	106,785	1,017.0	1,017	-	-	1,017	1,017	105	1,017.0	0.00%
2023-09-07	1,017	-	-	-	-	0	0	-	1,017	-	-	-	-	0	-	-0.15%
2023-09-06	1,019	1,019	1,026	1,019	1,026	300	305,775	1,019.3	1,019	1,019	1,026	1,019	1,026	300	1,019.3	-0.73%
2023-09-05	1,026	-	-	1,029	1,029	45	46,305	1,029.0	1,026	-	-	1,029	1,029	45	1,029.0	0.05%
2023-09-04	1,026	1,025	-	1,025	1,025	30	30,750	1,025.0	1,026	1,025	-	1,025	1,025	30	1,025.0	-0.44%
2023-08-31	1,030	-	-	1,030	1,030	60	61,800	1,030.0	1,030	-	-	1,030	1,030	60	1,030.0	0.98%
2023-08-30	1,020	1,008	-	1,016	1,016	210	213,360	1,016.0	1,020	1,008	-	1,016	1,016	210	1,016.0	1.19%
2023-08-29	1,008	1,008	-	-	-	0	0	-	1,008	1,008	-	-	-	0	-	0.80%
2023-08-28	1,000	1,000	-	998.8	1,004	210	210,069	1,000.3	1,000	1,000	-	998.8	1,004	210	1,000.3	0.28%
2023-08-25	997.2	993.0	-	997.2	997.2	30	29,916	997.20	997.2	993.0	-	997.2	997.2	30	997.20	-1.75%
2023-08-24	1,015	-	1,015	1,015	1,015	60	60,900	1,015.0	1,015	-	1,015	1,015	1,015	60	1,015.0	1.35%
2023-08-23	1,002	-	-	-	-	0	0	-	1,002	-	-	-	-	0	-	0.00%
2023-08-22	1,002	992.0	-	1,002	1,002	45	45,067	1,001.5	1,002	992.0	-	1,002	1,002	45	1,001.5	0.98%
2023-08-21	991.8	-	-	-	-	0	0	-	991.8	-	-	-	-	0	-	0.02%
2023-08-18	991.6	986.0	992.4	992.8	993.2	75	74,484	993.12	991.6	986.0	992.4	992.8	993.2	75	993.12	-0.50%
2023-08-17	996.6	996.6	1,022	996.6	996.6	135	134,541	996.60	996.6	996.6	1,022	996.6	996.6	135	996.60	-1.33%
2023-08-16	1,010	1,005	1,015	1,015	1,015	45	45,652	1,014.5	1,010	1,005	1,015	1,015	1,015	45	1,014.5	-0.44%
2023-08-15	1,015	1,011	1,022	1,018	1,018	90	91,575	1,017.5	1,015	1,011	1,022	1,018	1,018	90	1,017.5	0.35%
2023-08-14	1,011	-	1,022	1,006	1,006	240	241,320	1,005.5	1,011	-	1,022	1,006	1,006	240	1,005.5	-0.30%
2023-08-11	1,014	-	1,022	1,014	1,014	30	30,420	1,014.0	1,014	-	1,022	1,014	1,014	30	1,014.0	-0.25%
2023-08-10	1,017	-	1,021	1,017	1,017	45	45,742	1,016.5	1,017	-	1,021	1,017	1,017	45	1,016.5	-0.20%
2023-08-09	1,019	1,017	-	1,016	1,019	345	351,270	1,018.2	1,019	1,017	-	1,016	1,019	345	1,018.2	-0.10%
2023-08-08	1,020	-	-	-	-	0	0	-	1,020	-	-	-	-	0	-	0.00%
2023-08-07	1,020	-	1,020	1,021	1,021	45	45,922	1,020.5	1,020	-	1,020	1,021	1,021	45	1,020.5	-0.10%
2023-08-04	1,021	-	1,025	1,020	1,021	930	948,450	1,019.8	1,021	-	1,025	1,020	1,021	930	1,019.8	0.25%
2023-08-03	1,018	-	-	1,019	1,026	960	977,917	1,018.7	1,018	-	-	1,019	1,026	960	1,018.7	-1.02%
2023-08-02	1,029	-	1,046	1,035	1,035	150	155,250	1,035.0	1,029	-	1,046	1,035	1,035	150	1,035.0	-0.44%
2023-08-01	1,033	-	1,046	-	-	0	0	-	1,033	-	1,046	-	-	0	-	0.10%
2023-07-31	1,032	1,030	-	-	-	0	0	-	1,032	1,030	-	-	-	0	-	0.15%
2023-07-28	1,031	-	-	1,030	1,035	165	170,490	1,033.3	1,031	-	-	1,030	1,035	165	1,033.3	-0.43%
2023-07-27	1,035	1,035	-	-	-	0	0	-	1,035	1,035	-	-	-	0	-	0.29%
2023-07-26	1,032	1,032	-	-	-	0	0	-	1,032	1,032	-	-	-	0	-	0.19%
2023-07-25	1,030	1,030	-	-	-	0	0	-	1,030	1,030	-	-	-	0	-	0.49%
2023-07-24	1,025	-	-	1,024	1,024	45	46,080	1,024.0	1,025	-	-	1,024	1,024	45	1,024.0	-0.58%
2023-07-21	1,031	1,025	-	-	-	0	0	-	1,031	1,025	-	-	-	0	-	-0.19%
2023-07-20	1,033	1,030	-	-	-	0	0	-	1,033	1,030	-	-	-	0	-	0.00%
2023-07-19	1,033	1,028	-	1,028	1,034	915	941,362	1,028.8	1,033	1,028	-	1,028	1,034	915	1,028.8	0.93%
2023-07-18	1,024	-	-	-	-	0	0	-	1,024	-	-	-	-	0	-	0.00%
2023-07-14	1,024	-	-	1,024	1,024	15	15,352	1,023.5	1,024	-	-	1,024	1,024	15	1,023.5	1.04%
2023-07-13	1,013	-	-	-	-	0	0	-	1,013	-	-	-	-	0	-	0.40%
2023-07-12	1,009	-	-	1,009	1,009	105	105,945	1,009.0	1,009	-	-	1,009	1,009	105	1,009.0	1.31%
2023-07-11	996.0	-	-	-	-	0	0	-	996.0	-	-	-	-	0	-	0.10%
2023-07-10	995.0	-	-	996.4	996.4	105	104,622	996.40	995.0	-	-	996.4	996.4	105	996.40	-0.34%
2023-07-07	998.4	-	-	-	-	0	0	-	998.4	-	-	-	-	0	-	-0.51%
2023-07-06	1,004	-	-	1,006	1,006	45	45,270	1,006.0	1,004	-	-	1,006	1,006	45	1,006.0	-0.25%
2023-07-05	1,006	1,006	-	1,006	1,006	15	15,090	1,006.0	1,006	1,006	-	1,006	1,006	15	1,006.0	0.00%
2023-07-04	1,006	-	-	-	-	0	0	-	1,006	-	-	-	-	0	-	0.15%
2023-07-03	1,005	-	-	1,005	1,005	150	150,675	1,004.5	1,005	-	-	1,005	1,005	150	1,004.5	1.00%
2023-06-30	994.6	987.0	-	-	-	0	0	-	994.6	987.0	-	-	-	0	-	0.53%
2023-06-29	989.4	987.0	-	-	-	0	0	-	989.4	987.0	-	-	-	0	-	0.24%
2023-06-28	987.0	987.0	992.0	-	-	0	0	-	987.0	987.0	992.0	-	-	0	-	0.61%
2023-06-27	981.0	981.0	-	-	-	0	0	-	981.0	981.0	-	-	-	0	-	0.00%
2023-06-26	981.0	981.0	986.0	980.0	980.0	90	88,200	980.00	981.0	981.0	986.0	980.0	980.0	90	980.00	-0.77%
2023-06-23	988.6	-	-	992.0	992.0	90	89,280	992.00	988.6	-	-	992.0	992.0	90	992.00	-0.40%
2023-06-21	992.6	991.0	-	-	-	0	0	-	992.6	991.0	-	-	-	0	-	0.00%
2023-06-20	992.6	991.0	997.0	992.0	992.0	45	44,640	992.00	992.6	991.0	997.0	992.0	992.0	45	992.00	-0.54%
2023-06-19	998.0	989.0	998.0	-	-	0	0	-	998.0	989.0	998.0	-	-	0	-	-0.50%
2023-06-16	1,003	998.0	-	996.0	1,003	735	733,428	997.86	1,003	998.0	-	996.0	1,003	735	997.86	1.50%
2023-06-15	988.2	983.2	1,000	-	-	0	0	-	988.2	983.2	1,000	-	-	0	-	0.00%
2023-06-14	988.2	983.2	-	-	-	0	0	-	988.2	983.2	-	-	-	0	-	0.51%
2023-06-13	983.2	983.2	-	-	-	0	0	-	983.2	983.2	-	-	-	0	-	0.88%
2023-06-12	974.6	-	-	-	-	0	0	-	974.6	-	-	-	-	0	-	0.29%
2023-06-09	971.8	963.4	-	968.4	971.8	765	743,376	971.73	971.8	963.4	-	968.4	971.8	765	971.73	0.62%
2023-06-08	965.8	955.0	965.8	-	-	0	0	-	965.8	955.0	965.8	-	-	0	-	0.00%
2023-06-07	965.8	-	-	-	-	0	0	-	965.8	-	-	-	-	0	-	0.00%
2023-06-06	965.8	-	968.0	965.4	965.4	180	173,772	965.40	965.8	-	968.0	965.4	965.4	180	965.40	-0.43%
2023-06-05	970.0	954.0	970.0	970.6	970.6	60	58,236	970.60	970.0	954.0	970.0	970.6	970.6	60	970.60	1.53%
2023-06-02	955.4	954.0	-	954.0	954.0	30	28,620	954.00	955.4	954.0	-	954.0	954.0	30	954.00	0.95%
2023-06-01	946.4	946.4	-	-	-	0	0	-	946.4	946.4	-	-	-	0	-	0.08%
2023-05-31	945.6	-	-	945.2	950.0	75	71,106	948.08	945.6	-	-	945.2	950.0	75	948.08	-0.59%
2023-05-30	951.2	950.0	-	-	-	0	0	-	951.2	950.0	-	-	-	0	-	0.13%
2023-05-29	950.0	-	-	-	-	0	0	-	950.0	-	-	-	-	0	-	1.58%
2023-05-25	935.2	-	936.6	-	-	0	0	-	935.2	-	936.6	-	-	0	-	-0.13%
2023-05-24	936.4	-	940.4	945.6	945.6	135	127,656	945.60	936.4	-	940.4	945.6	945.6	135	945.60	-0.97%
2023-05-23	945.6	-	945.6	945.6	945.6	60	56,736	945.60	945.6	-	945.6	945.6	945.6	60	945.60	0.19%
2023-05-22	943.8	941.6	-	-	-	0	0	-	943.8	941.6	-	-	-	0	-	0.00%
2023-05-19	943.8	-	-	943.4	943.4	90	84,906	943.40	943.8	-	-	943.4	943.4	90	943.40	0.79%
2023-05-18	936.4	935.0	-	-	-	0	0	-	936.4	935.0	-	-	-	0	-	0.69%
2023-05-17	930.0	-	930.0	-	-	0	0	-	930.0	-	930.0	-	-	0	-	-0.43%
2023-05-16	934.0	-	-	934.0	934.0	120	112,080	934.00	934.0	-	-	934.0	934.0	120	934.00	0.13%
2023-05-15	932.8	-	-	-	-	0	0	-	932.8	-	-	-	-	0	-	0.00%
2023-05-12	932.8	932.4	-	932.4	932.4	15	13,986	932.40	932.8	932.4	-	932.4	932.4	15	932.40	-0.24%
2023-05-11	935.0	933.2	-	932.8	935.0	435	406,593	934.70	935.0	933.2	-	932.8	935.0	435	934.70	0.58%
2023-05-10	929.6	-	-	-	-	0	0	-	929.6	-	-	-	-	0	-	-0.19%
2023-05-09	931.4	931.4	-	931.4	931.4	330	307,362	931.40	931.4	931.4	-	931.4	931.4	330	931.40	0.00%
2023-05-08	931.4	930.0	935.0	-	-	0	0	-	931.4	930.0	935.0	-	-	0	-	1.50%
2023-05-05	917.6	-	-	917.2	922.8	150	138,213	921.42	917.6	-	-	917.2	922.8	150	921.42	-0.86%
2023-05-04	925.6	922.6	925.6	925.6	925.6	75	69,420	925.60	925.6	922.6	925.6	925.6	925.6	75	925.60	-0.84%
2023-05-03	933.4	922.6	-	-	-	0	0	-	933.4	922.6	-	-	-	0	-	-0.96%
2023-05-02	942.4	-	-	936.8	942.6	465	436,482	938.67	942.4	-	-	936.8	942.6	465	938.67	1.03%
2023-04-28	932.8	-	940.0	933.0	935.0	120	112,140	934.50	932.8	-	940.0	933.0	935.0	120	934.50	1.59%
2023-04-27	918.2	-	-	915.4	920.8	315	288,987	917.42	918.2	-	-	915.4	920.8	315	917.42	-0.67%
2023-04-26	924.4	-	-	-	-	0	0	-	924.4	-	-	-	-	0	-	-0.39%
2023-04-25	928.0	-	-	-	-	0	0	-	928.0	-	-	-	-	0	-	0.00%
2023-04-24	928.0	-	950.0	927.0	928.0	135	125,211	927.49	928.0	-	950.0	927.0	928.0	135	927.49	-0.75%
2023-04-21	935.0	928.0	941.0	-	-	0	0	-	935.0	928.0	941.0	-	-	0	-	-0.04%
2023-04-20	935.4	928.0	941.0	-	-	0	0	-	935.4	928.0	941.0	-	-	0	-	-0.15%
2023-04-19	936.8	-	941.0	-	-	0	0	-	936.8	-	941.0	-	-	0	-	0.00%
2023-04-18	936.8	-	941.0	-	-	0	0	-	936.8	-	941.0	-	-	0	-	0.17%
2023-04-17	935.2	-	938.0	934.8	936.0	3,810	3,563,483	935.30	935.2	-	938.0	934.8	936.0	3,810	935.30	-0.60%
2023-04-14	940.8	-	-	940.0	941.0	150	141,054	940.36	940.8	-	-	940.0	941.0	150	940.36	1.36%
2023-04-13	928.2	-	-	-	-	0	0	-	928.2	-	-	-	-	0	-	0.00%
2023-04-12	928.2	-	-	-	-	0	0	-	928.2	-	-	-	-	0	-	0.02%
2023-04-11	928.0	-	-	-	-	0	0	-	928.0	-	-	-	-	0	-	0.04%
2023-04-06	927.6	-	-	940.0	940.0	15	14,100	940.00	927.6	-	-	940.0	940.0	15	940.00	-0.32%
2023-04-04	930.6	-	940.0	-	-	0	0	-	930.6	-	940.0	-	-	0	-	0.35%
2023-04-03	927.4	-	-	925.4	926.0	45	41,661	925.80	927.4	-	-	925.4	926.0	45	925.80	0.85%
2023-03-31	919.6	-	920.0	912.4	919.8	1,080	991,932	918.46	919.6	-	920.0	912.4	919.8	1,080	918.46	0.79%
2023-03-30	912.4	-	-	908.6	916.4	225	204,795	910.20	912.4	-	-	908.6	916.4	225	910.20	0.95%
2023-03-29	903.8	-	-	-	-	0	0	-	903.8	-	-	-	-	0	-	0.53%
2023-03-28	899.0	882.2	-	899.0	899.0	60	53,940	899.00	899.0	882.2	-	899.0	899.0	60	899.00	-0.11%
2023-03-27	900.0	882.2	-	899.2	901.8	225	202,605	900.47	900.0	882.2	-	899.2	901.8	225	900.47	0.40%
2023-03-24	896.4	-	-	896.4	896.4	120	107,568	896.40	896.4	-	-	896.4	896.4	120	896.40	-0.24%
2023-03-23	898.6	-	-	893.2	898.6	1,530	1,369,917	895.37	898.6	-	-	893.2	898.6	1,530	895.37	-0.33%
2023-03-22	901.6	-	-	-	-	0	0	-	901.6	-	-	-	-	0	-	0.85%
2023-03-21	894.0	894.0	-	891.2	891.2	105	93,576	891.20	894.0	894.0	-	891.2	891.2	105	891.20	1.27%
2023-03-20	882.8	-	890.0	888.0	890.0	540	479,730	888.39	882.8	-	890.0	888.0	890.0	540	888.39	-1.36%
2023-03-17	895.0	894.6	-	-	-	0	0	-	895.0	894.6	-	-	-	0	-	1.06%
2023-03-16	885.6	-	885.6	-	-	0	0	-	885.6	-	885.6	-	-	0	-	0.00%
2023-03-15	885.6	875.0	895.0	-	-	0	0	-	885.6	875.0	895.0	-	-	0	-	0.96%
2023-03-14	877.2	-	-	877.6	877.6	135	118,476	877.60	877.2	-	-	877.6	877.6	135	877.60	-1.33%
2023-03-13	889.0	878.6	-	881.2	890.0	720	636,258	883.69	889.0	878.6	-	881.2	890.0	720	883.69	1.07%
2023-03-10	879.6	878.6	-	878.0	879.6	735	646,146	879.11	879.6	878.6	-	878.0	879.6	735	879.11	-2.38%
2023-03-09	901.0	-	-	-	-	0	0	-	901.0	-	-	-	-	0	-	0.00%
2023-03-08	901.0	901.0	-	901.0	906.2	240	216,780	903.25	901.0	901.0	-	901.0	906.2	240	903.25	-1.62%
2023-03-07	915.8	915.8	920.0	-	-	0	0	-	915.8	915.8	920.0	-	-	0	-	0.00%
2023-03-06	915.8	898.0	-	-	-	0	0	-	915.8	898.0	-	-	-	0	-	2.03%
2023-03-03	897.6	-	-	897.6	897.6	15	13,464	897.60	897.6	-	-	897.6	897.6	15	897.60	0.65%
2023-03-02	891.8	-	-	892.0	896.6	915	817,809	893.78	891.8	-	-	892.0	896.6	915	893.78	-1.15%
2023-03-01	902.2	900.0	-	900.0	902.2	120	108,093	900.78	902.2	900.0	-	900.0	902.2	120	900.78	0.07%
2023-02-28	901.6	900.0	-	904.2	904.2	60	54,252	904.20	901.6	900.0	-	904.2	904.2	60	904.20	-0.13%
2023-02-27	902.8	900.0	-	-	-	0	0	-	902.8	900.0	-	-	-	0	-	-0.31%
2023-02-24	905.6	-	-	905.0	905.6	900	814,860	905.40	905.6	-	-	905.0	905.6	900	905.40	-0.31%
2023-02-23	908.4	905.0	-	-	-	0	0	-	908.4	905.0	-	-	-	0	-	0.00%
2023-02-22	908.4	904.0	-	909.0	916.0	180	164,040	911.33	908.4	904.0	-	909.0	916.0	180	911.33	-1.24%
2023-02-21	919.8	916.0	-	920.0	921.4	345	317,532	920.38	919.8	916.0	-	920.0	921.4	345	920.38	-0.02%
2023-02-20	920.0	920.0	-	-	-	0	0	-	920.0	920.0	-	-	-	0	-	0.02%
2023-02-17	919.8	919.0	-	919.8	919.8	45	41,391	919.80	919.8	919.0	-	919.8	919.8	45	919.80	-2.54%
2023-02-16	943.8	937.8	-	942.4	943.8	165	155,586	942.95	943.8	937.8	-	942.4	943.8	165	942.95	1.22%
2023-02-15	932.4	930.0	-	-	-	0	0	-	932.4	930.0	-	-	-	0	-	-0.38%
2023-02-14	936.0	936.0	-	936.0	936.0	90	84,240	936.00	936.0	936.0	-	936.0	936.0	90	936.00	1.72%
2023-02-13	920.2	919.0	943.8	-	-	0	0	-	920.2	919.0	943.8	-	-	0	-	0.02%
2023-02-10	920.0	920.0	943.8	919.8	924.0	105	96,957	923.40	920.0	920.0	943.8	919.8	924.0	105	923.40	-1.92%
2023-02-09	938.0	-	943.8	-	-	0	0	-	938.0	-	943.8	-	-	0	-	-0.06%
2023-02-08	938.6	938.0	943.8	-	-	0	0	-	938.6	938.0	943.8	-	-	0	-	0.62%
2023-02-07	932.8	932.8	943.8	933.0	933.0	105	97,965	933.00	932.8	932.8	943.8	933.0	933.0	105	933.00	-0.02%
2023-02-06	933.0	-	943.8	933.0	933.0	15	13,995	933.00	933.0	-	943.8	933.0	933.0	15	933.00	-0.74%
2023-02-03	940.0	-	943.8	940.0	943.0	120	113,070	942.25	940.0	-	943.8	940.0	943.0	120	942.25	0.45%
2023-02-02	935.8	-	-	920.0	936.2	924	863,685	934.72	935.8	-	-	920.0	936.2	924	934.72	2.14%
2023-02-01	916.2	-	-	915.8	915.8	67	61,358	915.79	916.2	-	-	915.8	915.8	67	915.79	0.59%
2023-01-31	910.8	-	-	910.0	910.8	150	136,560	910.40	910.8	-	-	910.0	910.8	150	910.40	-0.13%
2023-01-30	912.0	912.0	914.0	-	-	0	0	-	912.0	912.0	914.0	-	-	0	-	0.20%
2023-01-27	910.2	910.0	912.0	910.2	910.2	30	27,306	910.20	910.2	910.0	912.0	910.2	910.2	30	910.20	0.55%
2023-01-26	905.2	903.8	-	902.8	903.8	180	162,609	903.38	905.2	903.8	-	902.8	903.8	180	903.38	2.68%
2023-01-20	881.6	877.8	-	877.2	881.6	345	302,733	877.49	881.6	877.8	-	877.2	881.6	345	877.49	-0.36%
2023-01-19	884.8	-	884.8	885.0	885.0	45	39,825	885.00	884.8	-	884.8	885.0	885.0	45	885.00	-1.80%
2023-01-18	901.0	892.6	-	893.8	901.0	957	860,748	899.42	901.0	892.6	-	893.8	901.0	957	899.42	0.81%
2023-01-17	893.8	893.8	898.0	892.8	892.8	15	13,392	892.80	893.8	893.8	898.0	892.8	892.8	15	892.80	-0.02%
2023-01-16	894.0	-	900.0	893.6	893.6	15	13,404	893.60	894.0	-	900.0	893.6	893.6	15	893.60	0.40%
2023-01-13	890.4	890.4	894.0	890.0	890.0	15	13,350	890.00	890.4	890.4	894.0	890.0	890.0	15	890.00	0.16%
2023-01-12	889.0	850.2	894.0	888.0	889.0	45	39,990	888.67	889.0	850.2	894.0	888.0	889.0	45	888.67	1.07%
2023-01-11	879.6	-	881.0	879.6	881.0	300	264,279	880.93	879.6	-	881.0	879.6	881.0	300	880.93	0.96%
2023-01-10	871.2	850.2	871.2	871.2	871.2	15	13,068	871.20	871.2	850.2	871.2	871.2	871.2	15	871.20	-0.41%
2023-01-09	874.8	-	-	856.2	875.6	1,005	860,772	856.49	874.8	-	-	856.2	875.6	1,005	856.49	2.17%
2023-01-06	856.2	850.0	-	858.0	858.0	15	12,870	858.00	856.2	850.0	-	858.0	858.0	15	858.00	-0.58%
2023-01-05	861.2	-	-	861.2	870.0	780	674,148	864.29	861.2	-	-	861.2	870.0	780	864.29	0.14%
2023-01-04	860.0	-	-	860.0	860.0	30	25,800	860.00	860.0	-	-	860.0	860.0	30	860.00	-0.26%
2023-01-03	862.2	860.0	-	-	-	0	0	-	862.2	860.0	-	-	-	0	-	0.26%
2022-12-30	860.0	-	-	862.4	862.4	15	12,936	862.40	860.0	-	-	862.4	862.4	15	862.40	1.27%
2022-12-29	849.2	846.0	-	-	-	0	0	-	849.2	846.0	-	-	-	0	-	-1.23%
2022-12-28	859.8	-	-	858.4	859.8	105	90,195	859.00	859.8	-	-	858.4	859.8	105	859.00	0.14%
2022-12-23	858.6	-	-	858.6	858.6	210	180,306	858.60	858.6	-	-	858.6	858.6	210	858.60	-0.88%
2022-12-22	866.2	-	-	-	-	0	0	-	866.2	-	-	-	-	0	-	0.96%
2022-12-21	858.0	858.0	-	-	-	0	0	-	858.0	858.0	-	-	-	0	-	1.18%
2022-12-20	848.0	-	-	848.0	860.0	60	51,069	851.15	848.0	-	-	848.0	860.0	60	851.15	-1.76%
2022-12-19	863.2	860.0	-	863.2	863.2	75	64,740	863.20	863.2	860.0	-	863.2	863.2	75	863.20	-0.74%
2022-12-16	869.6	860.0	-	870.0	872.2	465	405,255	871.52	869.6	860.0	-	870.0	872.2	465	871.52	-2.18%
2022-12-15	889.0	-	-	-	-	0	0	-	889.0	-	-	-	-	0	-	-1.27%
2022-12-14	900.4	-	-	900.2	900.4	869	782,356	900.29	900.4	-	-	900.2	900.4	869	900.29	1.37%
2022-12-13	888.2	887.0	-	-	-	0	0	-	888.2	887.0	-	-	-	0	-	1.07%
2022-12-12	878.8	870.0	-	-	-	0	0	-	878.8	870.0	-	-	-	0	-	-0.86%
2022-12-09	886.4	885.0	-	-	-	0	0	-	886.4	885.0	-	-	-	0	-	0.96%
2022-12-08	878.0	870.0	-	878.0	878.0	15	13,170	878.00	878.0	870.0	-	878.0	878.0	15	878.00	-0.52%
2022-12-07	882.6	-	-	-	-	0	0	-	882.6	-	-	-	-	0	-	-1.25%
2022-12-06	893.8	-	-	894.0	894.8	45	40,242	894.27	893.8	-	-	894.0	894.8	45	894.27	-1.48%
2022-12-05	907.2	-	-	908.2	908.2	15	13,623	908.20	907.2	-	-	908.2	908.2	15	908.20	0.07%
2022-12-02	906.6	-	-	906.6	910.8	75	68,121	908.28	906.6	-	-	906.6	910.8	75	908.28	-0.59%
2022-12-01	912.0	-	-	912.0	912.0	30	27,360	912.00	912.0	-	-	912.0	912.0	30	912.00	3.12%
2022-11-30	884.4	-	-	884.0	889.0	60	53,265	887.75	884.4	-	-	884.0	889.0	60	887.75	-0.52%
2022-11-29	889.0	887.0	-	887.0	889.0	120	106,620	888.50	889.0	887.0	-	887.0	889.0	120	888.50	-0.63%
2022-11-28	894.6	-	-	894.6	905.0	645	577,704	895.67	894.6	-	-	894.6	905.0	645	895.67	-0.82%
2022-11-25	902.0	-	905.0	901.8	902.0	195	175,872	901.91	902.0	-	905.0	901.8	902.0	195	901.91	0.09%
2022-11-24	901.2	901.2	901.8	-	-	0	0	-	901.2	901.2	901.8	-	-	0	-	0.58%
2022-11-23	896.0	-	-	895.8	896.0	285	255,321	895.86	896.0	-	-	895.8	896.0	285	895.86	1.13%
2022-11-22	886.0	-	886.0	-	-	0	0	-	886.0	-	886.0	-	-	0	-	-0.07%
2022-11-21	886.6	-	-	-	-	0	0	-	886.6	-	-	-	-	0	-	-0.09%
2022-11-18	887.4	-	888.2	-	-	0	0	-	887.4	-	888.2	-	-	0	-	-0.52%
2022-11-17	892.0	-	892.0	891.2	898.0	45	40,218	893.73	892.0	-	892.0	891.2	898.0	45	893.73	-0.65%
2022-11-16	897.8	896.0	-	890.6	897.6	1,110	992,046	893.74	897.8	896.0	-	890.6	897.6	1,110	893.74	0.34%
2022-11-15	894.8	-	895.0	890.0	894.8	135	120,222	890.53	894.8	-	895.0	890.0	894.8	135	890.53	0.18%
2022-11-14	893.2	-	-	892.2	898.6	675	603,675	894.33	893.2	-	-	892.2	898.6	675	894.33	-0.04%
2022-11-11	893.6	850.0	895.0	888.2	894.8	105	93,732	892.69	893.6	850.0	895.0	888.2	894.8	105	892.69	6.18%
2022-11-10	841.6	-	-	841.6	841.6	15	12,624	841.60	841.6	-	-	841.6	841.6	15	841.60	-2.48%
2022-11-09	863.0	-	863.0	859.8	863.0	60	51,636	860.60	863.0	-	863.0	859.8	863.0	60	860.60	0.70%
2022-11-08	857.0	-	-	853.2	858.0	540	461,001	853.71	857.0	-	-	853.2	858.0	540	853.71	1.25%
2022-11-07	846.4	-	-	847.0	847.0	15	12,705	847.00	846.4	-	-	847.0	847.0	15	847.00	0.64%
2022-11-04	841.0	839.0	-	839.0	841.0	675	566,550	839.33	841.0	839.0	-	839.0	841.0	675	839.33	-0.90%
2022-11-03	848.6	843.6	-	851.2	851.2	75	63,840	851.20	848.6	843.6	-	851.2	851.2	75	851.20	-2.75%
2022-11-02	872.6	868.6	873.2	872.6	872.6	15	13,089	872.60	872.6	868.6	873.2	872.6	872.6	15	872.60	-0.50%
2022-11-01	877.0	873.0	877.0	-	-	0	0	-	877.0	873.0	877.0	-	-	0	-	0.00%
2022-10-31	877.0	-	877.0	874.0	877.6	660	577,194	874.54	877.0	-	877.0	874.0	877.6	660	874.54	2.93%
2022-10-28	852.0	-	-	856.8	857.8	90	77,181	857.57	852.0	-	-	856.8	857.8	90	857.57	-1.62%
2022-10-27	866.0	866.0	-	-	-	0	0	-	866.0	866.0	-	-	-	0	-	0.58%
2022-10-26	861.0	-	-	858.6	859.8	75	64,461	859.48	861.0	-	-	858.6	859.8	75	859.48	1.03%
2022-10-25	852.2	-	855.0	-	-	0	0	-	852.2	-	855.0	-	-	0	-	0.80%
2022-10-24	845.4	-	-	848.0	848.0	45	38,160	848.00	845.4	-	-	848.0	848.0	45	848.00	2.52%
2022-10-21	824.6	821.0	-	825.0	830.0	75	61,953	826.04	824.6	821.0	-	825.0	830.0	75	826.04	-0.55%
2022-10-20	829.2	825.6	-	834.0	834.0	30	25,020	834.00	829.2	825.6	-	834.0	834.0	30	834.00	-1.29%
2022-10-19	840.0	-	-	840.0	846.0	45	37,980	844.00	840.0	-	-	840.0	846.0	45	844.00	-0.02%
2022-10-18	840.2	819.0	-	835.0	835.0	45	37,575	835.00	840.2	819.0	-	835.0	835.0	45	835.00	3.29%
2022-10-17	813.4	813.0	-	812.0	812.0	60	48,720	812.00	813.4	813.0	-	812.0	812.0	60	812.00	-2.09%
2022-10-14	830.8	-	-	830.8	833.4	705	586,887	832.46	830.8	-	-	830.8	833.4	705	832.46	2.80%
2022-10-13	808.2	807.0	-	808.2	809.8	135	109,233	809.13	808.2	807.0	-	808.2	809.8	135	809.13	-0.66%
2022-10-12	813.6	810.0	-	813.6	817.6	285	232,620	816.21	813.6	810.0	-	813.6	817.6	285	816.21	0.39%
2022-10-11	810.4	801.0	-	811.0	812.4	75	60,882	811.76	810.4	801.0	-	811.0	812.4	75	811.76	-0.81%
2022-10-10	817.0	817.0	-	817.0	817.0	825	674,025	817.00	817.0	817.0	-	817.0	817.0	825	817.00	-3.22%
2022-10-07	844.2	-	-	842.0	846.4	405	341,604	843.47	844.2	-	-	842.0	846.4	405	843.47	-1.22%
2022-10-06	854.6	850.0	-	854.6	854.6	30	25,638	854.60	854.6	850.0	-	854.6	854.6	30	854.60	0.42%
2022-10-05	851.0	810.0	-	848.0	853.0	150	127,623	850.82	851.0	810.0	-	848.0	853.0	150	850.82	5.01%
2022-10-03	810.4	801.0	-	808.4	825.0	150	121,629	810.86	810.4	801.0	-	808.4	825.0	150	810.86	-1.75%
2022-09-30	824.8	-	-	820.0	822.8	345	283,398	821.44	824.8	-	-	820.0	822.8	345	821.44	-0.53%
2022-09-29	829.2	-	-	840.0	840.0	15	12,600	840.00	829.2	-	-	840.0	840.0	15	840.00	1.29%
2022-09-28	818.6	813.0	-	815.0	821.0	120	98,106	817.55	818.6	813.0	-	815.0	821.0	120	817.55	-2.10%
2022-09-27	836.2	831.6	-	836.6	836.6	30	25,098	836.60	836.2	831.6	-	836.6	836.6	30	836.60	1.11%
2022-09-26	827.0	-	-	827.0	842.6	495	410,739	829.78	827.0	-	-	827.0	842.6	495	829.78	-2.08%
2022-09-23	844.6	842.6	-	843.6	848.0	720	608,502	845.14	844.6	842.6	-	843.6	848.0	720	845.14	-1.52%
2022-09-22	857.6	847.0	-	850.0	857.6	255	217,530	853.06	857.6	847.0	-	850.0	857.6	255	853.06	-1.49%
2022-09-21	870.6	-	-	870.6	870.6	30	26,118	870.60	870.6	-	-	870.6	870.6	30	870.60	-0.84%
2022-09-20	878.0	878.0	-	870.0	870.0	120	104,400	870.00	878.0	878.0	-	870.0	870.0	120	870.00	1.11%
2022-09-19	868.4	-	-	869.2	870.0	105	91,338	869.89	868.4	-	-	869.2	870.0	105	869.89	-0.78%
2022-09-16	875.2	-	-	876.4	877.2	120	105,180	876.50	875.2	-	-	876.4	877.2	120	876.50	-1.60%
2022-09-15	889.4	-	-	-	-	0	0	-	889.4	-	-	-	-	0	-	0.00%
2022-09-14	889.4	886.8	-	889.4	891.0	600	534,198	890.33	889.4	886.8	-	889.4	891.0	600	890.33	-4.16%
2022-09-13	928.0	901.0	-	924.0	924.0	45	41,580	924.00	928.0	901.0	-	924.0	924.0	45	924.00	2.63%
2022-09-09	904.2	-	-	-	-	0	0	-	904.2	-	-	-	-	0	-	1.39%
2022-09-08	891.8	886.8	-	-	-	0	0	-	891.8	886.8	-	-	-	0	-	1.39%
2022-09-07	879.6	874.0	-	879.2	879.6	330	290,226	879.47	879.6	874.0	-	879.2	879.6	330	879.47	-0.77%
2022-09-06	886.4	-	-	884.8	885.4	1,470	1,301,529	885.39	886.4	-	-	884.8	885.4	1,470	885.39	0.11%
2022-09-05	885.4	-	-	-	-	0	0	-	885.4	-	-	-	-	0	-	-0.90%
2022-09-02	893.4	-	-	882.2	894.6	285	253,563	889.69	893.4	-	-	882.2	894.6	285	889.69	0.77%
2022-09-01	886.6	882.2	898.0	887.0	900.0	45	40,128	891.73	886.6	882.2	898.0	887.0	900.0	45	891.73	-1.60%
2022-08-31	901.0	-	-	901.0	905.4	105	94,950	904.29	901.0	-	-	901.0	905.4	105	904.29	-1.53%
2022-08-30	915.0	909.0	-	909.0	915.0	45	40,995	911.00	915.0	909.0	-	909.0	915.0	45	911.00	0.57%
2022-08-29	909.8	-	939.0	904.0	909.8	390	353,973	907.62	909.8	-	939.0	904.0	909.8	390	907.62	-3.23%
2022-08-26	940.2	-	949.0	-	-	0	0	-	940.2	-	949.0	-	-	0	-	0.02%
2022-08-25	940.0	940.0	-	-	-	0	0	-	940.0	940.0	-	-	-	0	-	1.40%
2022-08-24	927.0	-	-	927.0	928.8	30	27,837	927.90	927.0	-	-	927.0	928.8	30	927.90	-0.75%
2022-08-23	934.0	930.0	-	934.0	934.0	15	14,010	934.00	934.0	930.0	-	934.0	934.0	15	934.00	-1.00%
2022-08-22	943.4	-	-	-	-	0	0	-	943.4	-	-	-	-	0	-	-1.87%
2022-08-19	961.4	-	-	-	-	0	0	-	961.4	-	-	-	-	0	-	0.00%
2022-08-18	961.4	-	-	963.0	963.0	15	14,445	963.00	961.4	-	-	963.0	963.0	15	963.00	-0.37%
2022-08-17	965.0	964.0	-	-	-	0	0	-	965.0	964.0	-	-	-	0	-	0.00%
2022-08-16	965.0	964.0	965.0	965.0	965.0	60	57,900	965.00	965.0	964.0	965.0	965.0	965.0	60	965.00	0.54%
2022-08-15	959.8	-	-	962.0	962.6	30	28,869	962.30	959.8	-	-	962.0	962.6	30	962.30	1.16%
2022-08-12	948.8	-	-	947.4	948.8	915	866,892	947.42	948.8	-	-	947.4	948.8	915	947.42	-0.40%
2022-08-11	952.6	947.4	952.6	952.6	952.6	75	71,445	952.60	952.6	947.4	952.6	952.6	952.6	75	952.60	2.39%
2022-08-10	930.4	-	935.0	-	-	0	0	-	930.4	-	935.0	-	-	0	-	-0.49%
2022-08-09	935.0	-	935.0	935.0	935.2	120	112,218	935.15	935.0	-	935.0	935.0	935.2	120	935.15	0.00%
2022-08-08	935.0	935.0	-	-	-	0	0	-	935.0	935.0	-	-	-	0	-	0.13%
2022-08-05	933.8	933.8	-	-	-	0	0	-	933.8	933.8	-	-	-	0	-	0.30%
2022-08-04	931.0	-	935.2	925.0	925.0	60	55,500	925.00	931.0	-	935.2	925.0	925.0	60	925.00	1.20%
2022-08-03	920.0	-	925.0	920.0	923.0	75	69,135	921.80	920.0	-	925.0	920.0	923.0	75	921.80	-0.26%
2022-08-02	922.4	-	923.2	925.0	925.0	15	13,875	925.00	922.4	-	923.2	925.0	925.0	15	925.00	-0.37%
2022-08-01	925.8	-	-	925.0	926.0	90	83,301	925.57	925.8	-	-	925.0	926.0	90	925.57	0.83%
2022-07-29	918.2	918.2	-	915.8	915.8	15	13,737	915.80	918.2	918.2	-	915.8	915.8	15	915.80	2.32%
2022-07-28	897.4	-	-	-	-	0	0	-	897.4	-	-	-	-	0	-	1.40%
2022-07-27	885.0	-	-	885.0	886.0	75	66,405	885.40	885.0	-	-	885.0	886.0	75	885.40	-0.47%
2022-07-26	889.2	-	891.2	-	-	0	0	-	889.2	-	891.2	-	-	0	-	0.00%
2022-07-25	889.2	-	890.8	889.2	889.2	15	13,338	889.20	889.2	-	890.8	889.2	889.2	15	889.20	-0.65%
2022-07-22	895.0	-	895.0	892.2	895.0	270	241,608	894.84	895.0	-	895.0	892.2	895.0	270	894.84	0.97%
2022-07-21	886.4	-	-	886.4	890.4	30	26,652	888.40	886.4	-	-	886.4	890.4	30	888.40	0.07%
2022-07-20	885.8	868.6	-	884.2	889.0	240	212,568	885.70	885.8	868.6	-	884.2	889.0	240	885.70	2.76%
2022-07-19	862.0	-	864.2	862.0	871.0	315	271,800	862.86	862.0	-	864.2	862.0	871.0	315	862.86	-1.03%
2022-07-18	871.0	867.2	-	-	-	0	0	-	871.0	867.2	-	-	-	0	-	2.62%
2022-07-15	848.8	-	-	-	-	0	0	-	848.8	-	-	-	-	0	-	0.00%
2022-07-14	848.8	-	-	-	-	0	0	-	848.8	-	-	-	-	0	-	-1.19%
2022-07-13	859.0	-	-	-	-	0	0	-	859.0	-	-	-	-	0	-	-0.23%
2022-07-12	861.0	-	-	861.0	861.0	15	12,915	861.00	861.0	-	-	861.0	861.0	15	861.00	-1.13%
2022-07-11	870.8	-	-	-	-	0	0	-	870.8	-	-	-	-	0	-	0.00%
2022-07-08	870.8	-	-	870.4	872.2	2,460	2,143,704	871.42	870.8	-	-	870.4	872.2	2,460	871.42	0.37%
2022-07-07	867.6	-	-	864.2	867.6	270	234,150	867.22	867.6	-	-	864.2	867.6	270	867.22	0.30%
2022-07-06	865.0	-	-	857.0	865.0	990	851,550	860.15	865.0	-	-	857.0	865.0	990	860.15	0.58%
2022-07-05	860.0	860.0	-	-	-	0	0	-	860.0	860.0	-	-	-	0	-	0.80%
2022-07-04	853.2	-	-	853.2	855.2	270	230,775	854.72	853.2	-	-	853.2	855.2	270	854.72	0.49%
2022-06-30	849.0	-	849.0	853.0	856.0	135	115,260	853.78	849.0	-	849.0	853.0	856.0	135	853.78	-0.98%
2022-06-29	857.4	853.0	857.8	860.0	862.0	450	387,450	861.00	857.4	853.0	857.8	860.0	862.0	450	861.00	-2.21%
2022-06-28	876.8	870.0	-	875.4	880.0	30	26,331	877.70	876.8	870.0	-	875.4	880.0	30	877.70	-0.77%
2022-06-27	883.6	-	920.0	880.2	880.2	30	26,406	880.20	883.6	-	920.0	880.2	880.2	30	880.20	2.79%
2022-06-24	859.6	-	-	859.6	859.6	30	25,788	859.60	859.6	-	-	859.6	859.6	30	859.60	2.70%
2022-06-23	837.0	-	-	-	-	0	0	-	837.0	-	-	-	-	0	-	0.60%
2022-06-22	832.0	-	-	839.0	840.0	60	50,355	839.25	832.0	-	-	839.0	840.0	60	839.25	-0.62%
2022-06-21	837.2	-	-	-	-	0	0	-	837.2	-	-	-	-	0	-	1.11%
2022-06-20	828.0	-	-	828.0	828.0	75	62,100	828.00	828.0	-	-	828.0	828.0	75	828.00	-0.17%
2022-06-17	829.4	825.6	-	828.0	836.0	300	248,997	829.99	829.4	825.6	-	828.0	836.0	300	829.99	-0.88%
2022-06-16	836.8	-	-	840.6	852.4	840	715,185	851.41	836.8	-	-	840.6	852.4	840	851.41	-0.43%
2022-06-15	840.4	840.0	-	836.8	844.6	1,920	1,615,284	841.29	840.4	840.0	-	836.8	844.6	1,920	841.29	-1.20%
2022-06-14	850.6	848.2	-	847.2	853.4	555	472,473	851.30	850.6	848.2	-	847.2	853.4	555	851.30	-0.56%
2022-06-13	855.4	850.0	860.0	855.4	903.0	5,355	4,604,715	859.89	855.4	850.0	860.0	855.4	903.0	5,355	859.89	-5.27%
2022-06-10	903.0	-	-	904.4	904.4	45	40,698	904.40	903.0	-	-	904.4	904.4	45	904.40	-2.55%
2022-06-09	926.6	-	-	-	-	0	0	-	926.6	-	-	-	-	0	-	-0.06%
2022-06-08	927.2	-	-	-	-	0	0	-	927.2	-	-	-	-	0	-	0.41%
2022-06-07	923.4	-	-	-	-	0	0	-	923.4	-	-	-	-	0	-	-0.45%
2022-06-06	927.6	-	-	922.8	923.8	420	387,936	923.66	927.6	-	-	922.8	923.8	420	923.66	0.72%
2022-06-02	921.0	916.0	-	921.0	923.0	990	913,626	922.85	921.0	916.0	-	921.0	923.0	990	922.85	-1.62%
2022-06-01	936.2	-	-	936.2	938.6	165	154,617	937.07	936.2	-	-	936.2	938.6	165	937.07	-0.09%
2022-05-31	937.0	-	-	940.0	940.0	555	521,700	940.00	937.0	-	-	940.0	940.0	555	940.00	-0.95%
2022-05-30	946.0	914.0	-	942.0	942.0	30	28,260	942.00	946.0	914.0	-	942.0	942.0	30	942.00	3.50%
2022-05-27	914.0	914.0	-	912.4	916.4	90	82,176	913.07	914.0	914.0	-	912.4	916.4	90	913.07	1.67%
2022-05-26	899.0	893.0	-	894.8	900.0	765	686,838	897.83	899.0	893.0	-	894.8	900.0	765	897.83	0.97%
2022-05-25	890.4	890.4	-	-	-	0	0	-	890.4	890.4	-	-	-	0	-	0.18%
2022-05-24	888.8	883.0	-	-	-	0	0	-	888.8	883.0	-	-	-	0	-	-0.29%
2022-05-23	891.4	880.0	-	891.4	892.0	90	80,244	891.60	891.4	880.0	-	891.4	892.0	90	891.60	0.36%
2022-05-20	888.2	875.0	-	884.4	884.4	495	437,778	884.40	888.2	875.0	-	884.4	884.4	495	884.40	0.93%
2022-05-19	880.0	876.0	-	880.0	911.8	5,235	4,673,787	892.80	880.0	876.0	-	880.0	911.8	5,235	892.80	-3.72%
2022-05-18	914.0	-	-	-	-	0	0	-	914.0	-	-	-	-	0	-	0.73%
2022-05-17	907.4	904.0	-	-	-	0	0	-	907.4	904.0	-	-	-	0	-	0.40%
2022-05-16	903.8	900.0	-	903.8	903.8	720	650,736	903.80	903.8	900.0	-	903.8	903.8	720	903.80	0.87%
2022-05-13	896.0	893.0	-	888.8	897.0	105	93,951	894.77	896.0	893.0	-	888.8	897.0	105	894.77	1.24%
2022-05-12	885.0	-	-	880.0	900.0	330	292,668	886.87	885.0	-	-	880.0	900.0	330	886.87	-2.06%
2022-05-11	903.6	900.0	-	905.0	906.6	75	67,899	905.32	903.6	900.0	-	905.0	906.6	75	905.32	-0.15%
2022-05-10	905.0	904.8	-	898.4	915.0	6,060	5,499,543	907.52	905.0	904.8	-	898.4	915.0	6,060	907.52	-2.88%
2022-05-06	931.8	930.0	931.8	931.8	936.0	815	760,897	933.62	931.8	930.0	931.8	931.8	936.0	815	933.62	-3.30%
2022-05-05	963.6	948.0	-	962.8	962.8	30	28,884	962.80	963.6	948.0	-	962.8	962.8	30	962.80	2.29%
2022-05-04	942.0	935.0	944.2	942.0	942.0	15	14,130	942.00	942.0	935.0	944.2	942.0	942.0	15	942.00	0.04%
2022-05-03	941.6	935.0	-	941.6	945.2	60	56,658	944.30	941.6	935.0	-	941.6	945.2	60	944.30	-2.18%
2022-04-29	962.6	-	-	962.4	968.6	1,170	1,128,420	964.46	962.6	-	-	962.4	968.6	1,170	964.46	0.80%
2022-04-28	955.0	952.8	-	952.0	953.4	480	457,611	953.36	955.0	952.8	-	952.0	953.4	480	953.36	0.48%
2022-04-27	950.4	-	-	941.6	950.4	5,385	5,090,592	945.33	950.4	-	-	941.6	950.4	5,385	945.33	-1.70%
2022-04-26	966.8	960.0	-	970.6	973.4	360	349,662	971.28	966.8	960.0	-	970.6	973.4	360	971.28	0.96%
2022-04-25	957.6	955.0	-	954.8	957.8	945	904,473	957.11	957.6	955.0	-	954.8	957.8	945	957.11	-3.25%
2022-04-22	989.8	-	-	991.0	991.6	450	446,130	991.40	989.8	-	-	991.0	991.6	450	991.40	-2.15%
2022-04-21	1,012	-	-	1,010	1,015	1,020	1,031,340	1,011.1	1,012	-	-	1,010	1,015	1,020	1,011.1	0.85%
2022-04-20	1,003	1,003	-	996.0	1,001	45	44,970	999.33	1,003	1,003	-	996.0	1,001	45	999.33	0.86%
2022-04-19	994.4	-	994.4	996.4	996.4	15	14,946	996.40	994.4	-	994.4	996.4	996.4	15	996.40	-0.81%
2022-04-14	1,003	-	-	1,003	1,009	780	784,155	1,005.3	1,003	-	-	1,003	1,009	780	1,005.3	0.61%
2022-04-13	996.4	996.4	1,001	-	-	0	0	-	996.4	996.4	1,001	-	-	0	-	0.65%
2022-04-12	990.0	-	-	990.0	995.0	75	74,331	991.08	990.0	-	-	990.0	995.0	75	991.08	-1.79%
2022-04-11	1,008	-	-	1,008	1,010	30	30,270	1,009.0	1,008	-	-	1,008	1,010	30	1,009.0	-1.08%
2022-04-08	1,019	1,016	1,020	1,015	1,019	90	91,650	1,018.3	1,019	1,016	1,020	1,015	1,019	90	1,018.3	0.49%
2022-04-07	1,014	1,007	-	-	-	0	0	-	1,014	1,007	-	-	-	0	-	-0.59%
2022-04-06	1,020	-	-	1,020	1,026	75	76,807	1,024.1	1,020	-	-	1,020	1,026	75	1,024.1	-0.83%
2022-04-04	1,029	-	1,029	1,024	1,029	150	154,207	1,028.0	1,029	-	1,029	1,024	1,029	150	1,028.0	-0.10%
2022-04-01	1,030	-	1,030	1,030	1,038	270	280,012	1,037.1	1,030	-	1,030	1,030	1,038	270	1,037.1	-0.82%
2022-03-31	1,038	1,034	1,044	1,038	1,045	240	250,290	1,042.9	1,038	1,034	1,044	1,038	1,045	240	1,042.9	-0.43%
2022-03-30	1,043	1,034	1,048	1,034	1,048	2,295	2,391,495	1,042.0	1,043	1,034	1,048	1,034	1,048	2,295	1,042.0	0.82%
2022-03-29	1,034	1,032	1,034	1,022	1,036	300	308,400	1,028.0	1,034	1,032	1,034	1,022	1,036	300	1,028.0	1.47%
2022-03-28	1,019	-	-	1,018	1,018	30	30,540	1,018.0	1,019	-	-	1,018	1,018	30	1,018.0	0.10%
2022-03-25	1,018	-	-	1,017	1,017	15	15,247	1,016.5	1,018	-	-	1,017	1,017	15	1,016.5	0.89%
2022-03-24	1,009	1,004	1,009	-	-	0	0	-	1,009	1,004	1,009	-	-	0	-	-1.22%
2022-03-23	1,022	-	1,022	1,022	1,022	135	137,947	1,021.8	1,022	-	1,022	1,022	1,022	135	1,021.8	1.79%
2022-03-22	1,004	1,001	1,006	-	-	0	0	-	1,004	1,001	1,006	-	-	0	-	0.30%
2022-03-21	1,001	1,001	-	-	-	0	0	-	1,001	1,001	-	-	-	0	-	1.08%
2022-03-18	989.8	-	-	988.0	989.8	45	44,487	988.60	989.8	-	-	988.0	989.8	45	988.60	1.00%
2022-03-17	980.0	970.0	-	980.0	983.8	885	869,907	982.95	980.0	970.0	-	980.0	983.8	885	982.95	0.64%
2022-03-16	973.8	-	-	973.8	973.8	60	58,428	973.80	973.8	-	-	973.8	973.8	60	973.80	3.31%
2022-03-15	942.6	936.0	-	942.6	947.4	420	396,846	944.87	942.6	936.0	-	942.6	947.4	420	944.87	-1.81%
2022-03-14	960.0	960.0	-	957.0	961.6	360	344,793	957.76	960.0	960.0	-	957.0	961.6	360	957.76	-0.83%
2022-03-11	968.0	964.4	-	964.2	968.0	345	333,789	967.50	968.0	964.4	-	964.2	968.0	345	967.50	-0.10%
2022-03-10	969.0	969.0	971.8	969.0	969.0	75	72,675	969.00	969.0	969.0	971.8	969.0	969.0	75	969.00	1.38%
2022-03-09	955.8	943.8	-	955.8	955.8	30	28,674	955.80	955.8	943.8	-	955.8	955.8	30	955.80	1.19%
2022-03-08	944.6	942.0	-	941.8	952.2	4,610	4,382,717	950.70	944.6	942.0	-	941.8	952.2	4,610	950.70	-2.09%
2022-03-07	964.8	-	-	965.8	966.0	315	304,287	965.99	964.8	-	-	965.8	966.0	315	965.99	-1.95%
2022-03-04	984.0	-	984.0	-	-	0	0	-	984.0	-	984.0	-	-	0	-	-0.77%
2022-03-03	991.6	989.0	-	989.2	991.6	45	44,586	990.80	991.6	989.0	-	989.2	991.6	45	990.80	1.60%
2022-03-02	976.0	-	980.0	976.0	980.0	30	29,340	978.00	976.0	-	980.0	976.0	980.0	30	978.00	-1.79%
2022-03-01	993.8	-	-	975.0	993.8	1,680	1,656,456	985.99	993.8	-	-	975.0	993.8	1,680	985.99	1.84%
2022-02-28	975.8	-	-	965.4	974.6	1,650	1,603,983	972.11	975.8	-	-	965.4	974.6	1,650	972.11	1.35%
2022-02-25	962.8	962.0	964.0	962.8	964.0	135	130,020	963.11	962.8	962.0	964.0	962.8	964.0	135	963.11	2.93%
2022-02-24	935.4	-	-	932.6	950.6	780	730,353	936.35	935.4	-	-	932.6	950.6	780	936.35	-4.49%
2022-02-23	979.4	976.2	-	979.4	979.4	60	58,764	979.40	979.4	976.2	-	979.4	979.4	60	979.40	1.20%
2022-02-22	967.8	964.6	967.8	988.2	988.2	15	14,823	988.20	967.8	964.6	967.8	988.2	988.2	15	988.20	-2.06%
2022-02-21	988.2	985.6	-	985.8	985.8	15	14,787	985.80	988.2	985.6	-	985.8	985.8	15	985.80	-1.08%
2022-02-18	999.0	994.2	-	993.4	1,000	75	74,865	998.20	999.0	994.2	-	993.4	1,000	75	998.20	-1.09%
2022-02-17	1,010	-	-	-	-	0	0	-	1,010	-	-	-	-	0	-	0.00%
2022-02-16	1,010	1,010	-	1,005	1,005	240	241,200	1,005.0	1,010	1,010	-	1,005	1,005	240	1,005.0	1.22%
2022-02-15	997.8	-	997.8	995.0	997.8	270	268,734	995.31	997.8	-	997.8	995.0	997.8	270	995.31	-0.72%
2022-02-14	1,005	1,000	1,005	1,005	1,005	30	30,150	1,005.0	1,005	1,000	1,005	1,005	1,005	30	1,005.0	-1.08%
2022-02-11	1,016	1,010	1,038	1,011	1,035	1,095	1,118,055	1,021.1	1,016	1,010	1,038	1,011	1,035	1,095	1,021.1	-1.65%
2022-02-10	1,033	1,010	1,048	-	-	0	0	-	1,033	1,010	1,048	-	-	0	-	1.08%
2022-02-09	1,022	1,019	-	1,020	1,022	45	45,952	1,021.2	1,022	1,019	-	1,020	1,022	45	1,021.2	0.59%
2022-02-08	1,016	1,010	1,018	1,016	1,023	255	259,980	1,019.5	1,016	1,010	1,018	1,016	1,023	255	1,019.5	0.25%
2022-02-07	1,014	1,008	-	1,012	1,017	495	501,645	1,013.4	1,014	1,008	-	1,012	1,017	495	1,013.4	-0.98%
2022-02-04	1,024	1,017	-	1,000	1,025	225	227,887	1,012.8	1,024	1,017	-	1,000	1,025	225	1,012.8	2.45%
2022-01-31	999.0	996.2	1,000	-	-	0	0	-	999.0	996.2	1,000	-	-	0	-	1.94%
2022-01-28	980.0	980.0	-	977.6	977.6	15	14,664	977.60	980.0	980.0	-	977.6	977.6	15	977.60	1.43%
2022-01-27	966.2	963.0	974.0	964.2	972.0	1,350	1,311,717	971.64	966.2	963.0	974.0	964.2	972.0	1,350	971.64	-2.05%
2022-01-26	986.4	984.8	-	983.0	987.2	5,385	5,299,464	984.12	986.4	984.8	-	983.0	987.2	5,385	984.12	0.20%
2022-01-25	984.4	980.0	-	980.0	998.0	1,095	1,074,396	981.18	984.4	980.0	-	980.0	998.0	1,095	981.18	-1.32%
2022-01-24	997.6	-	-	997.6	1,012	420	419,991	999.98	997.6	-	-	997.6	1,012	420	999.98	-1.33%
2022-01-21	1,011	1,008	-	1,002	1,030	1,080	1,087,297	1,006.8	1,011	1,008	-	1,002	1,030	1,080	1,006.8	-1.65%
2022-01-20	1,028	1,027	-	1,028	1,028	795	817,012	1,027.7	1,028	1,027	-	1,028	1,028	795	1,027.7	0.05%
2022-01-19	1,028	1,018	-	1,028	1,036	855	879,345	1,028.5	1,028	1,018	-	1,028	1,036	855	1,028.5	-2.05%
2022-01-18	1,049	1,048	-	1,055	1,055	90	94,935	1,054.8	1,049	1,048	-	1,055	1,055	90	1,054.8	-0.10%
2022-01-17	1,050	1,040	-	1,050	1,050	15	15,750	1,050.0	1,050	1,040	-	1,050	1,050	15	1,050.0	-0.28%
2022-01-14	1,053	1,048	-	1,055	1,060	165	174,825	1,059.5	1,053	1,048	-	1,055	1,060	165	1,059.5	-0.75%
2022-01-13	1,061	-	-	1,061	1,061	300	318,300	1,061.0	1,061	-	-	1,061	1,061	300	1,061.0	-0.19%
2022-01-12	1,063	-	-	1,063	1,063	30	31,890	1,063.0	1,063	-	-	1,063	1,063	30	1,063.0	0.47%
2022-01-11	1,058	-	1,063	1,057	1,058	165	174,420	1,057.1	1,058	-	1,063	1,057	1,058	165	1,057.1	0.00%
2022-01-10	1,058	-	1,058	1,059	1,059	30	31,755	1,058.5	1,058	-	1,058	1,059	1,059	30	1,058.5	-0.47%
2022-01-07	1,063	-	1,063	1,066	1,067	525	559,837	1,066.4	1,063	-	1,063	1,066	1,067	525	1,066.4	0.00%
2022-01-06	1,063	1,057	-	1,060	1,065	120	127,665	1,063.9	1,063	1,057	-	1,060	1,065	120	1,063.9	-1.80%
2022-01-05	1,083	1,068	-	1,073	1,083	555	596,910	1,075.5	1,083	1,068	-	1,073	1,083	555	1,075.5	0.46%
2022-01-04	1,078	-	-	1,078	1,078	45	48,487	1,077.5	1,078	-	-	1,078	1,078	45	1,077.5	0.28%
2022-01-03	1,075	1,070	-	1,075	1,077	75	80,700	1,076.0	1,075	1,070	-	1,075	1,077	75	1,076.0	0.42%
2021-12-31	1,070	-	-	1,070	1,074	60	64,305	1,071.8	1,070	-	-	1,070	1,074	60	1,071.8	-0.56%
2021-12-30	1,076	1,070	1,078	1,076	1,077	75	80,760	1,076.8	1,076	1,070	1,078	1,076	1,077	75	1,076.8	0.37%
2021-12-29	1,072	1,072	-	1,072	1,072	15	16,080	1,072.0	1,072	1,072	-	1,072	1,072	15	1,072.0	0.00%
2021-12-28	1,072	1,057	1,072	1,072	1,072	15	16,080	1,072.0	1,072	1,057	1,072	1,072	1,072	15	1,072.0	1.47%
2021-12-24	1,057	-	-	-	-	0	0	-	1,057	-	-	-	-	0	-	0.00%
2021-12-23	1,057	1,044	-	1,050	1,057	495	522,840	1,056.2	1,057	1,044	-	1,050	1,057	495	1,056.2	1.25%
2021-12-22	1,044	-	-	1,044	1,044	15	15,660	1,044.0	1,044	-	-	1,044	1,044	15	1,044.0	1.02%
2021-12-21	1,033	-	-	1,032	1,033	165	170,347	1,032.4	1,033	-	-	1,032	1,033	165	1,032.4	1.03%
2021-12-20	1,023	-	1,023	1,021	1,045	105	108,195	1,030.4	1,023	-	1,023	1,021	1,045	105	1,030.4	-2.39%
2021-12-17	1,048	1,044	1,055	-	-	0	0	-	1,048	1,044	1,055	-	-	0	-	-1.37%
2021-12-16	1,062	-	-	1,053	1,062	75	79,260	1,056.8	1,062	-	-	1,053	1,062	75	1,056.8	2.56%
2021-12-15	1,036	1,036	-	1,035	1,044	90	93,750	1,041.7	1,036	1,036	-	1,035	1,044	90	1,041.7	-1.38%
2021-12-14	1,050	1,045	-	-	-	0	0	-	1,050	1,045	-	-	-	0	-	-0.43%
2021-12-13	1,055	-	-	1,055	1,056	360	379,687	1,054.7	1,055	-	-	1,055	1,056	360	1,054.7	0.38%
2021-12-10	1,051	-	-	1,051	1,051	45	47,272	1,050.5	1,051	-	-	1,051	1,051	45	1,050.5	-0.05%
2021-12-09	1,051	-	-	1,048	1,048	60	62,850	1,047.5	1,051	-	-	1,048	1,048	60	1,047.5	0.10%
2021-12-08	1,050	1,034	-	-	-	0	0	-	1,050	1,034	-	-	-	0	-	1.60%
2021-12-07	1,034	1,031	-	1,033	1,033	30	30,990	1,033.0	1,034	1,031	-	1,033	1,033	30	1,033.0	0.83%
2021-12-06	1,025	1,019	-	1,024	1,029	165	169,035	1,024.5	1,025	1,019	-	1,024	1,029	165	1,024.5	0.00%
2021-12-03	1,025	1,025	-	1,024	1,024	30	30,720	1,024.0	1,025	1,025	-	1,024	1,024	30	1,024.0	0.54%
2021-12-02	1,020	-	-	1,019	1,022	1,135	1,158,135	1,020.4	1,020	-	-	1,019	1,022	1,135	1,020.4	-1.59%
2021-12-01	1,036	-	-	1,036	1,041	90	93,390	1,037.7	1,036	-	-	1,036	1,041	90	1,037.7	-0.24%
2021-11-30	1,039	-	1,039	1,041	1,045	75	78,165	1,042.2	1,039	-	1,039	1,041	1,045	75	1,042.2	-0.24%
2021-11-29	1,041	1,025	-	1,041	1,041	30	31,230	1,041.0	1,041	1,025	-	1,041	1,041	30	1,041.0	-0.05%
2021-11-26	1,042	-	1,044	-	-	0	0	-	1,042	-	1,044	-	-	0	-	-1.33%
2021-11-25	1,056	1,054	-	-	-	0	0	-	1,056	1,054	-	-	-	0	-	0.52%
2021-11-24	1,050	-	-	1,048	1,050	60	62,962	1,049.4	1,050	-	-	1,048	1,050	60	1,049.4	-0.47%
2021-11-23	1,055	-	1,063	1,055	1,060	138	146,088	1,058.6	1,055	-	1,063	1,055	1,060	138	1,058.6	-1.22%
2021-11-22	1,068	1,053	-	1,069	1,069	30	32,070	1,069.0	1,068	1,053	-	1,069	1,069	30	1,069.0	0.28%
2021-11-19	1,065	-	1,065	1,065	1,065	15	15,975	1,065.0	1,065	-	1,065	1,065	1,065	15	1,065.0	-0.05%
2021-11-18	1,066	1,052	-	1,066	1,067	135	143,985	1,066.6	1,066	1,052	-	1,066	1,067	135	1,066.6	1.19%
2021-11-17	1,053	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.10%
2021-11-16	1,052	-	1,065	-	-	0	0	-	1,052	-	1,065	-	-	0	-	0.00%
2021-11-15	1,052	1,052	1,052	1,052	1,053	210	220,927	1,052.0	1,052	1,052	1,052	1,052	1,053	210	1,052.0	0.19%
2021-11-12	1,050	1,048	1,050	1,048	1,059	165	173,580	1,052.0	1,050	1,048	1,050	1,048	1,059	165	1,052.0	0.19%
2021-11-11	1,048	1,048	-	1,048	1,048	45	47,160	1,048.0	1,048	1,048	-	1,048	1,048	45	1,048.0	-1.32%
2021-11-10	1,062	1,048	-	1,068	1,068	33	35,223	1,067.4	1,062	1,048	-	1,068	1,068	33	1,067.4	1.09%
2021-11-09	1,051	1,048	-	-	-	0	0	-	1,051	1,048	-	-	-	0	-	0.05%
2021-11-08	1,050	1,048	1,050	-	-	0	0	-	1,050	1,048	1,050	-	-	0	-	0.00%
2021-11-05	1,050	-	-	1,050	1,050	15	15,750	1,050.0	1,050	-	-	1,050	1,050	15	1,050.0	0.00%
2021-11-04	1,050	1,050	-	1,043	1,043	30	31,290	1,043.0	1,050	1,050	-	1,043	1,043	30	1,043.0	1.45%
2021-11-03	1,035	-	-	-	-	0	0	-	1,035	-	-	-	-	0	-	0.24%
2021-11-02	1,033	-	-	1,033	1,040	255	263,512	1,033.4	1,033	-	-	1,033	1,040	255	1,033.4	-0.24%
2021-11-01	1,035	1,033	-	1,035	1,035	15	15,525	1,035.0	1,035	1,033	-	1,035	1,035	15	1,035.0	0.00%
2021-10-29	1,035	1,020	1,035	1,036	1,036	30	31,080	1,036.0	1,035	1,020	1,035	1,036	1,036	30	1,036.0	0.15%
2021-10-28	1,034	1,020	-	-	-	0	0	-	1,034	1,020	-	-	-	0	-	-0.43%
2021-10-27	1,038	1,020	-	1,037	1,038	30	31,117	1,037.2	1,038	1,020	-	1,037	1,038	30	1,037.2	0.39%
2021-10-26	1,034	1,034	-	-	-	0	0	-	1,034	1,034	-	-	-	0	-	0.24%
2021-10-25	1,032	1,021	-	1,030	1,035	450	464,467	1,032.1	1,032	1,021	-	1,030	1,035	450	1,032.1	0.00%
2021-10-22	1,032	1,015	-	1,020	1,032	1,725	1,759,590	1,020.1	1,032	1,015	-	1,020	1,032	1,725	1,020.1	1.58%
2021-10-21	1,016	1,015	-	1,015	1,017	70	71,247	1,017.8	1,016	1,015	-	1,015	1,017	70	1,017.8	0.20%
2021-10-20	1,014	1,013	-	1,014	1,014	210	212,835	1,013.5	1,014	1,013	-	1,014	1,014	210	1,013.5	0.50%
2021-10-19	1,009	1,008	-	1,000	1,007	75	75,390	1,005.2	1,009	1,008	-	1,000	1,007	75	1,005.2	0.85%
2021-10-18	1,000	999.0	-	-	-	0	0	-	1,000	999.0	-	-	-	0	-	0.08%
2021-10-15	999.2	-	-	999.0	999.0	15	14,985	999.00	999.2	-	-	999.0	999.0	15	999.00	1.96%
2021-10-12	980.0	976.0	999.0	980.0	981.2	225	220,722	980.99	980.0	976.0	999.0	980.0	981.2	225	980.99	-0.71%
2021-10-11	987.0	984.0	999.0	987.0	995.8	75	74,553	994.04	987.0	984.0	999.0	987.0	995.8	75	994.04	-0.50%
2021-10-08	992.0	990.0	999.0	992.0	992.0	105	104,160	992.00	992.0	990.0	999.0	992.0	992.0	105	992.00	0.73%
2021-10-07	984.8	984.0	1,010	984.2	984.8	60	59,061	984.35	984.8	984.0	1,010	984.2	984.8	60	984.35	1.38%
2021-10-06	971.4	969.0	1,010	971.4	979.0	165	160,617	973.44	971.4	969.0	1,010	971.4	979.0	165	973.44	-0.06%
2021-10-05	972.0	972.0	1,010	970.0	978.0	165	160,704	973.96	972.0	972.0	1,010	970.0	978.0	165	973.96	-0.82%
2021-10-04	980.0	978.2	1,010	980.0	990.0	600	591,597	986.00	980.0	978.2	1,010	980.0	990.0	600	986.00	-1.11%
2021-09-30	991.0	987.0	1,010	990.0	991.0	30	29,715	990.50	991.0	987.0	1,010	990.0	991.0	30	990.50	0.28%
2021-09-29	988.2	987.0	988.4	988.2	988.4	150	148,233	988.22	988.2	987.0	988.4	988.2	988.4	150	988.22	-1.06%
2021-09-28	998.8	990.0	1,010	1,010	1,010	15	15,150	1,010.0	998.8	990.0	1,010	1,010	1,010	15	1,010.0	-1.01%
2021-09-27	1,009	1,005	-	-	-	0	0	-	1,009	1,005	-	-	-	0	-	0.00%
2021-09-24	1,009	1,000	-	1,009	1,014	870	880,425	1,012.0	1,009	1,000	-	1,009	1,014	870	1,012.0	1.00%
2021-09-23	999.0	998.0	-	998.8	999.0	300	299,694	998.98	999.0	998.0	-	998.8	999.0	300	998.98	0.60%
2021-09-21	993.0	988.0	-	990.0	999.6	210	208,170	991.29	993.0	988.0	-	990.0	999.6	210	991.29	-0.08%
2021-09-20	993.8	-	-	993.4	1,010	315	315,315	1,001.0	993.8	-	-	993.4	1,010	315	1,001.0	-1.70%
2021-09-17	1,011	1,011	-	-	-	0	0	-	1,011	1,011	-	-	-	0	-	0.00%
2021-09-16	1,011	1,001	-	1,011	1,011	480	485,280	1,011.0	1,011	1,001	-	1,011	1,011	480	1,011.0	0.00%
2021-09-15	1,011	1,004	-	1,010	1,016	825	834,832	1,011.9	1,011	1,004	-	1,010	1,016	825	1,011.9	-1.03%
2021-09-14	1,022	1,018	-	1,018	1,023	900	918,930	1,021.0	1,022	1,018	-	1,018	1,023	900	1,021.0	0.34%
2021-09-13	1,018	1,017	1,018	1,017	1,021	360	366,360	1,017.7	1,018	1,017	1,018	1,017	1,021	360	1,017.7	-0.44%
2021-09-10	1,023	1,023	-	-	-	0	0	-	1,023	1,023	-	-	-	0	-	0.00%
2021-09-09	1,023	1,019	-	1,018	1,024	135	138,045	1,022.6	1,023	1,019	-	1,018	1,024	135	1,022.6	-0.29%
2021-09-08	1,026	1,021	-	1,030	1,030	75	77,212	1,029.5	1,026	1,021	-	1,030	1,030	75	1,029.5	-0.73%
2021-09-07	1,033	1,021	-	1,033	1,033	90	92,970	1,033.0	1,033	1,021	-	1,033	1,033	90	1,033.0	-0.10%
2021-09-06	1,034	1,025	-	1,025	1,034	195	200,280	1,027.1	1,034	1,025	-	1,025	1,034	195	1,027.1	-0.43%
2021-09-03	1,039	1,030	-	1,039	1,039	45	46,732	1,038.5	1,039	1,030	-	1,039	1,039	45	1,038.5	0.34%
2021-09-02	1,035	1,000	-	1,035	1,035	75	77,625	1,035.0	1,035	1,000	-	1,035	1,035	75	1,035.0	0.00%
2021-09-01	1,035	1,035	-	-	-	75	77,625	1,035.0	1,035	1,035	-	-	-	75	1,035.0	0.10%
2021-08-31	1,034	1,020	-	1,034	1,034	15	15,510	1,034.0	1,034	1,020	-	1,034	1,034	15	1,034.0	1.37%
2021-08-30	1,020	1,020	-	-	-	0	0	-	1,020	1,020	-	-	-	0	-	0.00%
2021-08-27	1,020	1,009	-	1,009	1,028	90	91,267	1,014.1	1,020	1,009	-	1,009	1,028	90	1,014.1	-0.97%
2021-08-26	1,030	1,028	-	1,029	1,030	1,035	1,065,382	1,029.4	1,030	1,028	-	1,029	1,030	1,035	1,029.4	0.19%
2021-08-25	1,028	1,020	-	1,028	1,028	30	30,840	1,028.0	1,028	1,020	-	1,028	1,028	30	1,028.0	1.58%
2021-08-24	1,012	1,012	-	-	-	0	0	-	1,012	1,012	-	-	-	0	-	0.90%
2021-08-23	1,003	995.6	-	1,003	1,003	30	30,090	1,003.0	1,003	995.6	-	1,003	1,003	30	1,003.0	0.56%
2021-08-20	997.4	-	-	992.0	997.4	480	477,789	995.39	997.4	-	-	992.0	997.4	480	995.39	0.77%
2021-08-19	989.8	-	-	990.0	999.0	1,725	1,714,041	993.65	989.8	-	-	990.0	999.0	1,725	993.65	-1.02%
2021-08-18	1,000	1,000	-	1,000	1,000	45	45,000	1,000.0	1,000	1,000	-	1,000	1,000	45	1,000.0	0.00%
2021-08-17	1,000	1,000	1,001	1,000	1,002	465	465,675	1,001.5	1,000	1,000	1,001	1,000	1,002	465	1,001.5	-0.15%
2021-08-16	1,002	1,001	-	-	-	0	0	-	1,002	1,001	-	-	-	0	-	0.05%
2021-08-13	1,001	1,000	-	1,000	1,000	15	15,000	1,000.0	1,001	1,000	-	1,000	1,000	15	1,000.0	0.10%
2021-08-12	1,000	-	-	1,000	1,005	150	150,375	1,002.5	1,000	-	-	1,000	1,005	150	1,002.5	-0.50%
2021-08-11	1,005	1,005	-	1,005	1,006	180	180,915	1,005.1	1,005	1,005	-	1,005	1,006	180	1,005.1	-0.64%
2021-08-10	1,012	1,005	-	1,012	1,012	45	45,532	1,011.8	1,012	1,005	-	1,012	1,012	45	1,011.8	0.00%
2021-08-09	1,012	1,011	-	1,010	1,012	1,035	1,045,777	1,010.4	1,012	1,011	-	1,010	1,012	1,035	1,010.4	0.15%
2021-08-06	1,010	-	1,010	1,010	1,011	180	181,912	1,010.6	1,010	-	1,010	1,010	1,011	180	1,010.6	1.00%
2021-08-05	1,000	1,000	1,006	999.6	1,003	75	75,100	1,001.3	1,000	1,000	1,006	999.6	1,003	75	1,001.3	-0.55%
2021-08-04	1,006	-	-	995.8	1,007	105	105,021	1,000.2	1,006	-	-	995.8	1,007	105	1,000.2	0.71%
2021-08-03	998.4	-	-	998.4	1,012	195	195,189	1,001.0	998.4	-	-	998.4	1,012	195	1,001.0	-0.31%
2021-08-02	1,002	1,002	-	-	-	0	0	-	1,002	1,002	-	-	-	0	-	1.02%
2021-07-30	991.4	987.2	-	-	-	0	0	-	991.4	987.2	-	-	-	0	-	0.00%
2021-07-29	991.4	987.2	-	990.6	1,004	240	239,013	995.89	991.4	987.2	-	990.6	1,004	240	995.89	-0.64%
2021-07-28	997.8	988.0	997.8	-	-	0	0	-	997.8	988.0	997.8	-	-	0	-	0.00%
2021-07-27	997.8	987.2	-	997.8	997.8	15	14,967	997.80	997.8	987.2	-	997.8	997.8	15	997.80	0.00%
2021-07-26	997.8	987.2	997.8	998.0	998.0	15	14,970	998.00	997.8	987.2	997.8	998.0	998.0	15	998.00	-0.04%
2021-07-23	998.2	982.6	-	998.2	998.2	15	14,973	998.20	998.2	982.6	-	998.2	998.2	15	998.20	2.04%
2021-07-22	978.2	977.8	993.0	977.8	977.8	30	29,334	977.80	978.2	977.8	993.0	977.8	977.8	30	977.80	0.51%
2021-07-21	973.2	971.4	-	-	-	0	0	-	973.2	971.4	-	-	-	0	-	0.33%
2021-07-20	970.0	970.0	-	964.2	966.2	735	709,770	965.67	970.0	970.0	-	964.2	966.2	735	965.67	-0.74%
2021-07-19	977.2	-	978.0	962.6	978.6	165	159,771	968.31	977.2	-	978.0	962.6	978.6	165	968.31	-1.09%
2021-07-16	988.0	972.4	-	988.0	988.0	300	296,400	988.00	988.0	972.4	-	988.0	988.0	300	988.00	-0.10%
2021-07-15	989.0	-	-	989.0	991.4	345	341,835	990.83	989.0	-	-	989.0	991.4	345	990.83	0.00%
2021-07-14	989.0	989.0	-	989.0	993.6	375	371,583	990.89	989.0	989.0	-	989.0	993.6	375	990.89	-0.60%
2021-07-13	995.0	990.2	-	990.2	995.0	210	208,878	994.66	995.0	990.2	-	990.2	995.0	210	994.66	0.51%
2021-07-12	990.0	988.0	-	990.0	992.8	795	788,268	991.53	990.0	988.0	-	990.0	992.8	795	991.53	0.20%
2021-07-09	988.0	980.4	-	986.8	988.0	240	236,940	987.25	988.0	980.4	-	986.8	988.0	240	987.25	0.39%
2021-07-08	984.2	975.2	-	989.0	990.2	240	237,516	989.65	984.2	975.2	-	989.0	990.2	240	989.65	-0.45%
2021-07-07	988.6	985.2	-	988.6	988.6	15	14,829	988.60	988.6	985.2	-	988.6	988.6	15	988.60	-0.04%
2021-07-06	989.0	985.0	-	989.2	992.4	885	876,114	989.96	989.0	985.0	-	989.2	992.4	885	989.96	0.43%
2021-07-05	984.8	970.0	-	-	-	0	0	-	984.8	970.0	-	-	-	0	-	0.00%
2021-07-02	984.8	981.2	-	983.4	984.8	2,085	2,050,833	983.61	984.8	981.2	-	983.4	984.8	2,085	983.61	0.39%
2021-06-30	981.0	981.0	-	-	-	0	0	-	981.0	981.0	-	-	-	0	-	0.18%
2021-06-29	979.2	977.4	-	979.0	979.2	30	29,373	979.10	979.2	977.4	-	979.0	979.2	30	979.10	0.20%
2021-06-28	977.2	977.2	-	977.2	979.2	165	161,538	979.02	977.2	977.2	-	977.2	979.2	165	979.02	0.02%
2021-06-25	977.0	977.0	-	972.0	978.6	705	689,295	977.72	977.0	977.0	-	972.0	978.6	705	977.72	1.75%
2021-06-24	960.2	960.0	-	960.2	960.2	270	259,254	960.20	960.2	960.0	-	960.2	960.2	270	960.20	0.04%
2021-06-23	959.8	959.8	-	959.6	960.0	270	259,179	959.92	959.8	959.8	-	959.6	960.0	270	959.92	-0.72%
2021-06-22	966.8	960.0	-	968.0	970.2	1,245	1,205,694	968.43	966.8	960.0	-	968.0	970.2	1,245	968.43	-0.17%
2021-06-21	968.4	968.4	-	966.6	966.6	30	28,998	966.60	968.4	968.4	-	966.6	966.6	30	966.60	0.19%
2021-06-18	966.6	963.0	-	962.0	966.6	555	534,792	963.59	966.6	963.0	-	962.0	966.6	555	963.59	0.48%
2021-06-17	962.0	961.0	-	962.0	969.0	1,260	1,214,427	963.83	962.0	961.0	-	962.0	969.0	1,260	963.83	-0.72%
2021-06-16	969.0	969.0	-	969.0	973.0	885	861,045	972.93	969.0	969.0	-	969.0	973.0	885	972.93	-0.41%
2021-06-15	973.0	973.0	-	-	-	0	0	-	973.0	973.0	-	-	-	0	-	0.43%
2021-06-11	968.8	965.0	-	965.0	972.2	8,160	7,920,153	970.61	968.8	965.0	-	965.0	972.2	8,160	970.61	0.71%
2021-06-10	962.0	950.0	-	950.0	968.0	1,125	1,078,224	958.42	962.0	950.0	-	950.0	968.0	1,125	958.42	1.48%
2021-06-09	948.0	948.0	955.0	-	-	0	0	-	948.0	948.0	955.0	-	-	0	-	0.00%
2021-06-08	948.0	948.0	955.0	948.0	948.0	15	14,220	948.00	948.0	948.0	955.0	948.0	948.0	15	948.00	0.30%
2021-06-07	945.2	944.8	955.0	-	-	0	0	-	945.2	944.8	955.0	-	-	0	-	0.00%
2021-06-04	945.2	928.8	-	-	-	0	0	-	945.2	928.8	-	-	-	0	-	-0.21%
2021-06-03	947.2	933.2	-	-	-	0	0	-	947.2	933.2	-	-	-	0	-	0.00%
2021-06-02	947.2	933.2	948.0	948.0	948.0	15	14,220	948.00	947.2	933.2	948.0	948.0	948.0	15	948.00	-0.08%
2021-06-01	948.0	934.6	955.0	-	-	0	0	-	948.0	934.6	955.0	-	-	0	-	0.00%
2021-05-31	948.0	945.2	-	947.0	948.0	90	85,275	947.50	948.0	945.2	-	947.0	948.0	90	947.50	0.11%
2021-05-28	947.0	947.0	-	947.0	947.0	150	142,050	947.00	947.0	947.0	-	947.0	947.0	150	947.00	0.47%
2021-05-27	942.6	935.0	947.0	943.0	943.0	60	56,580	943.00	942.6	935.0	947.0	943.0	943.0	60	943.00	-0.25%
2021-05-26	945.0	945.0	948.0	937.0	942.0	375	352,110	938.96	945.0	945.0	948.0	937.0	942.0	375	938.96	2.05%
2021-05-25	926.0	926.0	937.0	-	-	0	0	-	926.0	926.0	937.0	-	-	0	-	0.11%
2021-05-24	925.0	925.0	-	925.0	925.0	30	27,750	925.00	925.0	925.0	-	925.0	925.0	30	925.00	0.00%
2021-05-21	925.0	925.0	-	-	-	0	0	-	925.0	925.0	-	-	-	0	-	1.65%
2021-05-20	910.0	910.0	-	910.0	940.0	905	835,375	923.07	910.0	910.0	-	910.0	940.0	905	923.07	-3.19%
2021-05-18	940.0	938.0	940.0	-	-	165	154,770	938.00	940.0	938.0	940.0	-	-	165	938.00	0.00%
2021-05-17	940.0	938.0	940.0	940.0	940.0	105	98,700	940.00	940.0	938.0	940.0	940.0	940.0	105	940.00	0.75%
2021-05-14	933.0	915.8	940.0	932.0	933.0	630	587,421	932.41	933.0	915.8	940.0	932.0	933.0	630	932.41	2.26%
2021-05-13	912.4	911.6	940.0	911.2	928.8	1,155	1,054,029	912.58	912.4	911.6	940.0	911.2	928.8	1,155	912.58	-2.94%
2021-05-12	940.0	936.8	940.0	935.0	940.0	900	843,354	937.06	940.0	936.8	940.0	935.0	940.0	900	937.06	0.45%
2021-05-11	935.8	935.0	940.0	933.8	935.8	345	322,473	934.70	935.8	935.0	940.0	933.8	935.8	345	934.70	-1.29%
2021-05-10	948.0	940.0	-	948.0	950.2	300	284,856	949.52	948.0	940.0	-	948.0	950.2	300	949.52	0.96%
2021-05-07	939.0	939.0	-	939.0	939.0	135	126,765	939.00	939.0	939.0	-	939.0	939.0	135	939.00	0.34%
2021-05-06	935.8	935.8	-	935.8	936.4	660	617,709	935.92	935.8	935.8	-	935.8	936.4	660	935.92	-0.43%
2021-05-05	939.8	939.0	-	939.0	943.6	1,080	1,014,534	939.38	939.8	939.0	-	939.0	943.6	1,080	939.38	-0.55%
2021-05-04	945.0	945.0	-	945.0	945.4	465	439,461	945.08	945.0	945.0	-	945.0	945.4	465	945.08	0.02%
2021-05-03	944.8	933.0	-	944.8	950.6	165	156,576	948.95	944.8	933.0	-	944.8	950.6	165	948.95	-0.71%
2021-04-30	951.6	-	-	959.0	962.6	75	71,979	959.72	951.6	-	-	959.0	962.6	75	959.72	-1.14%
2021-04-29	962.6	959.0	-	962.6	962.6	135	129,951	962.60	962.6	959.0	-	962.6	962.6	135	962.60	0.48%
2021-04-28	958.0	956.0	-	949.0	958.0	720	686,142	952.98	958.0	956.0	-	949.0	958.0	720	952.98	1.38%
2021-04-27	945.0	945.4	-	943.6	943.8	525	495,468	943.75	945.0	945.4	-	943.6	943.8	525	943.75	2.16%
2021-04-26	925.0	925.0	-	-	-	0	0	-	925.0	925.0	-	-	-	0	-	0.00%
2021-04-23	925.0	-	-	-	-	0	0	-	925.0	-	-	-	-	0	-	0.00%
2021-04-22	925.0	923.0	-	925.0	925.0	15	13,875	925.00	925.0	923.0	-	925.0	925.0	15	925.00	-0.13%
2021-04-21	926.2	916.0	933.0	926.2	926.4	195	180,636	926.34	926.2	916.0	933.0	926.2	926.4	195	926.34	-0.81%
2021-04-20	933.8	-	-	933.8	933.8	45	42,021	933.80	933.8	-	-	933.8	933.8	45	933.80	0.00%
2021-04-19	933.8	921.8	-	-	-	0	0	-	933.8	921.8	-	-	-	0	-	0.00%
2021-04-16	933.8	933.0	-	934.0	934.0	15	14,010	934.00	933.8	933.0	-	934.0	934.0	15	934.00	0.58%
2021-04-15	928.4	917.0	-	928.4	928.4	120	111,408	928.40	928.4	917.0	-	928.4	928.4	120	928.40	1.49%
2021-04-14	914.8	-	-	914.8	928.0	435	401,502	922.99	914.8	-	-	914.8	928.0	435	922.99	-1.21%
2021-04-13	926.0	-	-	925.8	926.0	150	138,873	925.82	926.0	-	-	925.8	926.0	150	925.82	0.00%
2021-04-12	926.0	916.0	-	924.0	928.8	3,225	2,986,434	926.03	926.0	916.0	-	924.0	928.8	3,225	926.03	1.09%
2021-04-09	916.0	912.0	-	914.0	916.0	120	109,860	915.50	916.0	912.0	-	914.0	916.0	120	915.50	1.17%
2021-04-08	905.4	905.4	-	904.4	904.4	135	122,094	904.40	905.4	905.4	-	904.4	904.4	135	904.40	0.49%
2021-04-07	901.0	900.0	-	879.2	914.8	765	687,519	898.72	901.0	900.0	-	879.2	914.8	765	898.72	2.48%
2021-04-01	879.2	-	-	-	-	0	0	-	879.2	-	-	-	-	0	-	0.73%
2021-03-31	872.8	869.0	-	-	-	0	0	-	872.8	869.0	-	-	-	0	-	0.00%
2021-03-30	872.8	869.0	889.0	871.2	871.2	165	143,748	871.20	872.8	869.0	889.0	871.2	871.2	165	871.20	0.18%
2021-03-29	871.2	871.2	-	-	-	0	0	-	871.2	871.2	-	-	-	0	-	0.86%
2021-03-26	863.8	-	-	862.6	863.8	105	90,645	863.29	863.8	-	-	862.6	863.8	105	863.29	-0.48%
2021-03-25	868.0	861.4	868.0	-	-	0	0	-	868.0	861.4	868.0	-	-	0	-	-1.00%
2021-03-24	876.8	-	876.8	-	-	0	0	-	876.8	-	876.8	-	-	0	-	-0.14%
2021-03-23	878.0	869.6	878.0	878.0	878.0	135	118,530	878.00	878.0	869.6	878.0	878.0	878.0	135	878.00	0.90%
2021-03-22	870.2	862.4	-	-	-	0	0	-	870.2	862.4	-	-	-	0	-	0.00%
2021-03-19	870.2	864.2	-	870.2	870.2	15	13,053	870.20	870.2	864.2	-	870.2	870.2	15	870.20	-1.23%
2021-03-18	881.0	878.2	-	-	-	0	0	-	881.0	878.2	-	-	-	0	-	0.00%
2021-03-17	881.0	874.0	-	-	-	0	0	-	881.0	874.0	-	-	-	0	-	0.00%
2021-03-16	881.0	-	-	880.6	881.0	165	145,305	880.64	881.0	-	-	880.6	881.0	165	880.64	0.05%
2021-03-15	880.6	-	880.6	-	-	0	0	-	880.6	-	880.6	-	-	0	-	0.00%
2021-03-12	880.6	-	-	869.0	882.2	120	104,676	872.30	880.6	-	-	869.0	882.2	120	872.30	1.99%
2021-03-11	863.4	859.0	-	861.2	861.2	135	116,262	861.20	863.4	859.0	-	861.2	861.2	135	861.20	0.96%
2021-03-10	855.2	-	-	855.2	855.2	150	128,280	855.20	855.2	-	-	855.2	855.2	150	855.20	1.11%
2021-03-09	845.8	-	-	-	-	0	0	-	845.8	-	-	-	-	0	-	0.69%
2021-03-08	840.0	-	851.2	-	-	0	0	-	840.0	-	851.2	-	-	0	-	0.10%
2021-03-05	839.2	-	841.4	-	-	0	0	-	839.2	-	841.4	-	-	0	-	0.00%
2021-03-04	839.2	-	-	836.2	862.2	105	88,305	841.00	839.2	-	-	836.2	862.2	105	841.00	-2.67%
2021-03-03	862.2	862.2	-	-	-	0	0	-	862.2	862.2	-	-	-	0	-	0.00%
2021-03-02	862.2	862.2	-	-	-	0	0	-	862.2	862.2	-	-	-	0	-	0.49%
2021-03-01	858.0	-	-	858.0	858.0	15	12,870	858.00	858.0	-	-	858.0	858.0	15	858.00	0.05%
2021-02-26	857.6	-	-	-	-	0	0	-	857.6	-	-	-	-	0	-	-1.11%
2021-02-25	867.2	-	876.8	-	-	0	0	-	867.2	-	876.8	-	-	0	-	0.72%
2021-02-24	861.0	-	876.8	861.0	871.8	75	65,223	869.64	861.0	-	876.8	861.0	871.8	75	869.64	-1.78%
2021-02-23	876.6	-	876.8	880.0	880.0	15	13,200	880.00	876.6	-	876.8	880.0	880.0	15	880.00	0.09%
2021-02-22	875.8	-	880.0	-	-	0	0	-	875.8	-	880.0	-	-	0	-	-0.14%
2021-02-19	877.0	-	-	-	-	0	0	-	877.0	-	-	-	-	0	-	0.00%
2021-02-18	877.0	-	880.0	-	-	0	0	-	877.0	-	880.0	-	-	0	-	0.00%
2021-02-17	877.0	-	890.0	-	-	0	0	-	877.0	-	890.0	-	-	0	-	0.00%
2021-02-16	877.0	-	890.0	-	-	0	0	-	877.0	-	890.0	-	-	0	-	0.94%
2021-02-11	868.8	865.0	-	868.8	868.8	15	13,032	868.80	868.8	865.0	-	868.8	868.8	15	868.80	-0.37%
2021-02-10	872.0	868.8	-	872.0	872.0	15	13,080	872.00	872.0	868.8	-	872.0	872.0	15	872.00	-0.57%
2021-02-09	877.0	-	877.0	881.2	881.2	15	13,218	881.20	877.0	-	877.0	881.2	881.2	15	881.20	-0.11%
2021-02-08	878.0	872.0	-	879.2	880.0	480	422,100	879.38	878.0	872.0	-	879.2	880.0	480	879.38	1.20%
2021-02-05	867.6	861.2	-	860.0	868.2	315	273,360	867.81	867.6	861.2	-	860.0	868.2	315	867.81	1.38%
2021-02-04	855.8	853.0	-	849.0	856.0	225	191,910	852.93	855.8	853.0	-	849.0	856.0	225	852.93	0.28%
2021-02-03	853.4	-	-	851.0	851.4	225	191,481	851.03	853.4	-	-	851.0	851.4	225	851.03	1.55%
2021-02-02	840.4	834.0	-	-	-	0	0	-	840.4	834.0	-	-	-	0	-	0.67%
2021-02-01	834.8	-	-	835.8	835.8	35	29,251	835.74	834.8	-	-	835.8	835.8	35	835.74	0.22%
2021-01-29	833.0	-	-	833.0	833.0	120	99,960	833.00	833.0	-	-	833.0	833.0	120	833.00	0.00%
2021-01-28	833.0	-	-	833.0	833.0	15	12,495	833.00	833.0	-	-	833.0	833.0	15	833.00	-2.73%
2021-01-27	856.4	855.0	-	-	-	0	0	-	856.4	855.0	-	-	-	0	-	0.00%
2021-01-26	856.4	-	-	855.8	856.4	720	616,266	855.93	856.4	-	-	855.8	856.4	720	855.93	0.26%
2021-01-25	854.2	-	858.0	851.2	851.2	30	25,536	851.20	854.2	-	858.0	851.2	851.2	30	851.20	0.49%
2021-01-22	850.0	-	-	850.0	850.0	60	51,000	850.00	850.0	-	-	850.0	850.0	60	850.00	-1.35%
2021-01-21	861.6	-	-	855.0	861.6	60	51,498	858.30	861.6	-	-	855.0	861.6	60	858.30	2.30%
2021-01-20	842.2	842.2	-	842.0	842.0	75	63,150	842.00	842.2	842.2	-	842.0	842.0	75	842.00	0.24%
2021-01-19	840.2	840.0	-	-	-	15	12,600	840.00	840.2	840.0	-	-	-	15	840.00	1.01%
2021-01-18	831.8	-	-	831.8	837.6	75	62,472	832.96	831.8	-	-	831.8	837.6	75	832.96	-1.45%
2021-01-15	844.0	839.8	-	-	-	0	0	-	844.0	839.8	-	-	-	0	-	-0.12%
2021-01-14	845.0	839.8	-	845.0	845.0	15	12,675	845.00	845.0	839.8	-	845.0	845.0	15	845.00	0.00%
2021-01-13	845.0	839.8	-	-	-	0	0	-	845.0	839.8	-	-	-	0	-	0.00%
2021-01-12	845.0	845.0	-	-	-	0	0	-	845.0	845.0	-	-	-	0	-	0.00%
2021-01-11	845.0	845.0	-	-	-	0	0	-	845.0	845.0	-	-	-	0	-	0.07%
2021-01-08	844.4	-	-	843.8	843.8	30	25,314	843.80	844.4	-	-	843.8	843.8	30	843.80	1.30%
2021-01-07	833.6	821.0	-	832.4	832.4	75	62,430	832.40	833.6	821.0	-	832.4	832.4	75	832.40	1.49%
2021-01-06	821.4	821.0	-	-	-	0	0	-	821.4	821.0	-	-	-	0	-	0.02%
2021-01-05	821.2	-	-	822.4	832.6	300	247,764	825.88	821.2	-	-	822.4	832.6	300	825.88	-1.37%
2021-01-04	832.6	830.0	-	-	-	0	0	-	832.6	830.0	-	-	-	0	-	0.39%
2020-12-31	829.4	-	829.4	-	-	0	0	-	829.4	-	829.4	-	-	0	-	0.00%
2020-12-30	829.4	827.4	-	-	-	0	0	-	829.4	827.4	-	-	-	0	-	0.00%
2020-12-29	829.4	-	-	828.0	828.6	1,020	844,632	828.07	829.4	-	-	828.0	828.6	1,020	828.07	0.44%
2020-12-28	825.8	-	-	821.4	832.2	75	62,061	827.48	825.8	-	-	821.4	832.2	75	827.48	0.85%
2020-12-24	818.8	-	821.4	818.8	821.4	120	98,334	819.45	818.8	-	821.4	818.8	821.4	120	819.45	0.05%
2020-12-23	818.4	-	821.4	817.0	818.4	120	98,103	817.53	818.4	-	821.4	817.0	818.4	120	817.53	0.39%
2020-12-22	815.2	-	-	813.4	815.6	135	109,974	814.62	815.2	-	-	813.4	815.6	135	814.62	-0.75%
2020-12-21	821.4	821.0	-	-	-	0	0	-	821.4	821.0	-	-	-	0	-	0.00%
2020-12-18	821.4	-	-	821.0	821.0	75	61,575	821.00	821.4	-	-	821.0	821.0	75	821.00	0.05%
2020-12-17	821.0	-	-	820.0	820.0	495	405,900	820.00	821.0	-	-	820.0	820.0	495	820.00	0.79%
2020-12-16	814.6	-	-	-	-	0	0	-	814.6	-	-	-	-	0	-	0.39%
2020-12-15	811.4	-	-	-	-	0	0	-	811.4	-	-	-	-	0	-	0.00%
2020-12-14	811.4	-	-	810.6	810.6	60	48,636	810.60	811.4	-	-	810.6	810.6	60	810.60	-0.20%
2020-12-11	813.0	-	-	-	-	0	0	-	813.0	-	-	-	-	0	-	0.00%
2020-12-10	813.0	-	-	813.0	813.0	105	85,365	813.00	813.0	-	-	813.0	813.0	105	813.00	-0.59%
2020-12-09	817.8	813.0	-	817.8	817.8	60	49,068	817.80	817.8	813.0	-	817.8	817.8	60	817.80	0.59%
2020-12-08	813.0	813.0	-	-	-	0	0	-	813.0	813.0	-	-	-	0	-	0.00%
2020-12-07	813.0	793.0	-	810.0	819.2	660	534,783	810.28	813.0	793.0	-	810.0	819.2	660	810.28	0.67%
2020-12-04	807.6	807.4	-	807.6	807.6	45	36,342	807.60	807.6	807.4	-	807.6	807.6	45	807.60	0.20%
2020-12-03	806.0	805.4	-	805.4	805.4	240	193,296	805.40	806.0	805.4	-	805.4	805.4	240	805.40	0.20%
2020-12-02	804.4	804.4	807.0	-	-	0	0	-	804.4	804.4	807.0	-	-	0	-	0.00%
2020-12-01	804.4	804.4	-	804.4	804.4	15	12,066	804.40	804.4	804.4	-	804.4	804.4	15	804.40	0.85%
2020-11-30	797.6	793.0	-	-	-	0	0	-	797.6	793.0	-	-	-	0	-	0.00%
2020-11-27	797.6	797.0	-	796.0	796.0	90	71,640	796.00	797.6	797.0	-	796.0	796.0	90	796.00	-0.30%
2020-11-26	800.0	800.0	-	797.0	800.0	60	47,910	798.50	800.0	800.0	-	797.0	800.0	60	798.50	-0.52%
2020-11-25	804.2	-	-	790.4	804.2	555	444,558	801.01	804.2	-	-	790.4	804.2	555	801.01	1.75%
2020-11-24	790.4	-	-	-	-	0	0	-	790.4	-	-	-	-	0	-	0.84%
2020-11-23	783.8	-	-	782.0	783.8	60	46,947	782.45	783.8	-	-	782.0	783.8	60	782.45	0.13%
2020-11-20	782.8	-	791.0	782.8	782.8	30	23,484	782.80	782.8	-	791.0	782.8	782.8	30	782.80	-0.56%
2020-11-19	787.2	-	791.0	787.2	787.2	390	307,008	787.20	787.2	-	791.0	787.2	787.2	390	787.20	-0.40%
2020-11-18	790.4	790.0	-	-	-	0	0	-	790.4	790.0	-	-	-	0	-	0.00%
2020-11-17	790.4	790.4	-	-	-	0	0	-	790.4	790.4	-	-	-	0	-	0.00%
2020-11-16	790.4	789.4	795.2	790.4	790.4	15	11,856	790.40	790.4	789.4	795.2	790.4	790.4	15	790.40	1.72%
2020-11-13	777.0	-	-	-	-	0	0	-	777.0	-	-	-	-	0	-	0.00%
2020-11-12	777.0	-	-	777.0	779.0	240	186,600	777.50	777.0	-	-	777.0	779.0	240	777.50	0.26%
2020-11-11	775.0	-	-	775.0	775.0	60	46,500	775.00	775.0	-	-	775.0	775.0	60	775.00	-0.15%
2020-11-10	776.2	776.0	780.0	770.0	782.0	1,005	777,465	773.60	776.2	776.0	780.0	770.0	782.0	1,005	773.60	-0.51%
2020-11-09	780.2	780.2	-	780.2	783.6	765	597,384	780.89	780.2	780.2	-	780.2	783.6	765	780.89	1.83%
2020-11-06	766.2	762.6	-	766.2	766.2	30	22,986	766.20	766.2	762.6	-	766.2	766.2	30	766.20	0.47%
2020-11-05	762.6	739.2	-	759.2	759.2	75	56,940	759.20	762.6	739.2	-	759.2	759.2	75	759.20	3.17%
2020-11-04	739.2	-	-	744.0	751.0	165	122,874	744.69	739.2	-	-	744.0	751.0	165	744.69	1.12%
2020-11-03	731.0	-	-	731.0	731.0	30	21,930	731.00	731.0	-	-	731.0	731.0	30	731.00	1.25%
2020-11-02	722.0	718.0	-	710.6	722.0	2,475	1,759,761	711.01	722.0	718.0	-	710.6	722.0	2,475	711.01	1.40%
2020-10-30	712.0	-	-	710.4	723.0	195	139,095	713.31	712.0	-	-	710.4	723.0	195	713.31	-1.66%
2020-10-29	724.0	724.0	-	723.0	723.8	210	151,842	723.06	724.0	724.0	-	723.0	723.8	210	723.06	-2.24%
2020-10-28	740.6	-	743.0	-	-	0	0	-	740.6	-	743.0	-	-	0	-	-0.86%
2020-10-27	747.0	-	-	747.0	747.0	225	168,075	747.00	747.0	-	-	747.0	747.0	225	747.00	-1.32%
2020-10-23	757.0	-	-	756.4	756.6	75	56,739	756.52	757.0	-	-	756.4	756.6	75	756.52	0.32%
2020-10-22	754.6	-	-	-	-	0	0	-	754.6	-	-	-	-	0	-	-0.40%
2020-10-21	757.6	-	-	757.6	757.6	15	11,364	757.60	757.6	-	-	757.6	757.6	15	757.60	-0.37%
2020-10-20	760.4	-	-	-	-	0	0	-	760.4	-	-	-	-	0	-	-0.65%
2020-10-19	765.4	764.0	-	764.2	764.2	30	22,926	764.20	765.4	764.0	-	764.2	764.2	30	764.20	0.29%
2020-10-16	763.2	-	765.2	763.2	765.2	180	137,586	764.37	763.2	-	765.2	763.2	765.2	180	764.37	-0.26%
2020-10-15	765.2	-	766.0	768.6	770.0	105	80,829	769.80	765.2	-	766.0	768.6	770.0	105	769.80	-0.93%
2020-10-14	772.4	770.0	772.4	772.4	776.4	75	58,170	775.60	772.4	770.0	772.4	772.4	776.4	75	775.60	1.15%
2020-10-12	763.6	763.6	-	762.2	762.2	210	160,062	762.20	763.6	763.6	-	762.2	762.2	210	762.20	0.82%
2020-10-09	757.4	757.4	-	-	-	0	0	-	757.4	757.4	-	-	-	0	-	0.91%
2020-10-08	750.6	749.2	-	742.0	743.0	180	133,650	742.50	750.6	749.2	-	742.0	743.0	180	742.50	1.19%
2020-10-07	741.8	-	742.0	739.2	741.8	105	77,850	741.43	741.8	-	742.0	739.2	741.8	105	741.43	-0.13%
2020-10-06	742.8	735.0	-	742.6	744.2	120	89,136	742.80	742.8	735.0	-	742.6	744.2	120	742.80	1.06%
2020-10-05	735.0	735.0	738.2	-	-	0	0	-	735.0	735.0	738.2	-	-	0	-	0.88%
2020-09-30	728.6	-	-	728.6	728.6	15	10,929	728.60	728.6	-	-	728.6	728.6	15	728.60	-1.01%
2020-09-29	736.0	-	-	736.0	736.0	60	44,160	736.00	736.0	-	-	736.0	736.0	60	736.00	1.49%
2020-09-28	725.2	-	-	724.8	724.8	30	21,744	724.80	725.2	-	-	724.8	724.8	30	724.80	1.88%
2020-09-25	711.8	-	-	-	-	0	0	-	711.8	-	-	-	-	0	-	0.00%
2020-09-24	711.8	-	-	-	-	0	0	-	711.8	-	-	-	-	0	-	-1.60%
2020-09-23	723.4	-	-	722.2	722.2	165	119,163	722.20	723.4	-	-	722.2	722.2	165	722.20	0.28%
2020-09-22	721.4	-	-	722.0	722.0	30	21,660	722.00	721.4	-	-	722.0	722.0	30	722.00	0.59%
2020-09-21	717.2	-	731.0	716.0	716.0	45	32,220	716.00	717.2	-	731.0	716.0	716.0	45	716.00	-2.29%
2020-09-18	734.0	-	-	-	-	0	0	-	734.0	-	-	-	-	0	-	0.00%
2020-09-17	734.0	-	-	-	-	0	0	-	734.0	-	-	-	-	0	-	-1.58%
2020-09-16	745.8	-	-	745.8	745.8	30	22,374	745.80	745.8	-	-	745.8	745.8	30	745.80	0.03%
2020-09-15	745.6	-	-	745.6	745.6	60	44,736	745.60	745.6	-	-	745.6	745.6	60	745.60	1.55%
2020-09-14	734.2	-	-	-	-	0	0	-	734.2	-	-	-	-	0	-	0.03%
2020-09-11	734.0	-	-	-	-	0	0	-	734.0	-	-	-	-	0	-	0.00%
2020-09-10	734.0	-	-	-	-	0	0	-	734.0	-	-	-	-	0	-	0.47%
2020-09-09	730.6	-	-	723.8	730.6	165	119,529	724.42	730.6	-	-	723.8	730.6	165	724.42	-2.04%
2020-09-08	745.8	-	-	742.0	742.0	45	33,390	742.00	745.8	-	-	742.0	742.0	45	742.00	0.51%
2020-09-07	742.0	-	746.0	740.4	746.6	480	357,096	743.95	742.0	-	746.0	740.4	746.6	480	743.95	-1.38%
2020-09-04	752.4	-	-	748.0	753.6	330	247,626	750.38	752.4	-	-	748.0	753.6	330	750.38	-3.22%
2020-09-03	777.4	-	-	-	-	0	0	-	777.4	-	-	-	-	0	-	0.28%
2020-09-02	775.2	-	-	768.6	775.2	195	150,963	774.17	775.2	-	-	768.6	775.2	195	774.17	1.47%
2020-09-01	764.0	-	-	764.0	764.0	30	22,920	764.00	764.0	-	-	764.0	764.0	30	764.00	-0.60%
2020-08-31	768.6	-	768.6	764.0	770.2	1,530	1,176,888	769.21	768.6	-	768.6	764.0	770.2	1,530	769.21	0.73%
2020-08-28	763.0	-	-	764.6	767.2	120	91,794	764.95	763.0	-	-	764.6	767.2	120	764.95	1.17%
2020-08-27	754.2	753.6	-	754.0	754.0	75	56,550	754.00	754.2	753.6	-	754.0	754.0	75	754.00	0.96%
2020-08-26	747.0	747.0	-	-	-	0	0	-	747.0	747.0	-	-	-	0	-	0.00%
2020-08-25	747.0	747.0	-	-	-	0	0	-	747.0	747.0	-	-	-	0	-	0.78%
2020-08-24	741.2	738.4	-	-	-	0	0	-	741.2	738.4	-	-	-	0	-	0.84%
2020-08-21	735.0	-	-	735.0	735.0	60	44,100	735.00	735.0	-	-	735.0	735.0	60	735.00	0.19%
2020-08-20	733.6	-	-	733.6	733.6	75	55,020	733.60	733.6	-	-	733.6	733.6	75	733.60	-0.35%
2020-08-19	736.2	-	-	735.8	736.2	405	298,095	736.04	736.2	-	-	735.8	736.2	405	736.04	0.49%
2020-08-18	732.6	732.6	740.0	-	-	0	0	-	732.6	732.6	740.0	-	-	0	-	0.19%
2020-08-17	731.2	-	740.0	-	-	0	0	-	731.2	-	740.0	-	-	0	-	0.00%
2020-08-14	731.2	731.2	-	-	-	0	0	-	731.2	731.2	-	-	-	0	-	0.11%
2020-08-13	730.4	730.4	-	730.0	730.2	180	131,406	730.03	730.4	730.4	-	730.0	730.2	180	730.03	0.77%
2020-08-12	724.8	-	730.0	723.8	723.8	15	10,857	723.80	724.8	-	730.0	723.8	723.8	15	723.80	-0.58%
2020-08-11	729.0	723.8	730.0	728.0	728.0	15	10,920	728.00	729.0	723.8	730.0	728.0	728.0	15	728.00	0.41%
2020-08-10	726.0	726.0	-	-	-	0	0	-	726.0	726.0	-	-	-	0	-	0.44%
2020-08-07	722.8	680.8	-	-	-	0	0	-	722.8	680.8	-	-	-	0	-	0.31%
2020-08-06	720.6	680.8	-	719.4	720.6	210	151,290	720.43	720.6	680.8	-	719.4	720.6	210	720.43	0.17%
2020-08-05	719.4	715.0	-	-	-	0	0	-	719.4	715.0	-	-	-	0	-	0.90%
2020-08-04	713.0	713.0	-	713.0	713.0	90	64,170	713.00	713.0	713.0	-	713.0	713.0	90	713.00	0.65%
2020-08-03	708.4	701.4	712.0	708.4	708.4	15	10,626	708.40	708.4	701.4	712.0	708.4	708.4	15	708.40	0.00%
2020-07-31	708.4	680.8	708.4	708.4	708.4	15	10,626	708.40	708.4	680.8	708.4	708.4	708.4	15	708.40	0.63%
2020-07-30	704.0	704.0	713.0	-	-	0	0	-	704.0	704.0	713.0	-	-	0	-	0.09%
2020-07-29	703.4	690.0	713.0	-	-	0	0	-	703.4	690.0	713.0	-	-	0	-	0.00%
2020-07-28	703.4	680.8	-	703.4	703.4	45	31,653	703.40	703.4	680.8	-	703.4	703.4	45	703.40	0.92%
2020-07-27	697.0	680.8	703.2	697.0	697.0	180	125,460	697.00	697.0	680.8	703.2	697.0	697.0	180	697.00	0.00%
2020-07-24	697.0	680.8	697.0	700.2	702.2	165	115,752	701.53	697.0	680.8	697.0	700.2	702.2	165	701.53	-2.24%
2020-07-23	713.0	680.8	-	708.8	713.0	105	74,757	711.97	713.0	680.8	-	708.8	713.0	105	711.97	0.59%
2020-07-22	708.8	680.8	710.0	707.8	708.8	30	21,249	708.30	708.8	680.8	710.0	707.8	708.8	30	708.30	0.06%
2020-07-21	708.4	680.8	-	-	-	0	0	-	708.4	680.8	-	-	-	0	-	1.93%
2020-07-20	695.0	695.0	-	-	-	0	0	-	695.0	695.0	-	-	-	0	-	0.00%
2020-07-17	695.0	680.8	-	695.0	695.0	30	20,850	695.00	695.0	680.8	-	695.0	695.0	30	695.00	0.14%
2020-07-16	694.0	693.0	-	694.0	700.0	720	499,902	694.31	694.0	693.0	-	694.0	700.0	720	694.31	-0.91%
2020-07-15	700.4	693.0	701.0	695.6	701.2	645	451,887	700.60	700.4	693.0	701.0	695.6	701.2	645	700.60	1.95%
2020-07-14	687.0	-	687.0	-	-	0	0	-	687.0	-	687.0	-	-	0	-	-0.69%
2020-07-13	691.8	-	700.0	-	-	0	0	-	691.8	-	700.0	-	-	0	-	2.07%
2020-07-10	677.8	-	-	677.0	677.0	525	355,425	677.00	677.8	-	-	677.0	677.0	525	677.00	-1.02%
2020-07-09	684.8	-	-	-	-	0	0	-	684.8	-	-	-	-	0	-	0.09%
2020-07-08	684.2	-	-	684.2	684.2	15	10,263	684.20	684.2	-	-	684.2	684.2	15	684.20	-0.18%
2020-07-07	685.4	-	-	-	-	0	0	-	685.4	-	-	-	-	0	-	0.00%
2020-07-06	685.4	680.0	-	683.0	683.2	45	30,738	683.07	685.4	680.0	-	683.0	683.2	45	683.07	1.12%
2020-07-03	677.8	676.0	680.0	677.8	677.8	60	40,668	677.80	677.8	676.0	680.0	677.8	677.8	60	677.80	0.39%
2020-07-02	675.2	670.0	-	663.0	672.0	165	110,061	667.04	675.2	670.0	-	663.0	672.0	165	667.04	2.30%
2020-06-30	660.0	-	663.8	660.0	660.0	105	69,300	660.00	660.0	-	663.8	660.0	660.0	105	660.00	1.26%
2020-06-29	651.8	-	-	651.8	652.0	75	48,891	651.88	651.8	-	-	651.8	652.0	75	651.88	-2.34%
2020-06-26	667.4	-	674.0	-	-	0	0	-	667.4	-	674.0	-	-	0	-	-1.33%
2020-06-24	676.4	-	-	-	-	0	0	-	676.4	-	-	-	-	0	-	-0.06%
2020-06-23	676.8	664.2	-	664.2	673.0	120	80,583	671.53	676.8	664.2	-	664.2	673.0	120	671.53	1.01%
2020-06-22	670.0	664.2	670.0	-	-	0	0	-	670.0	664.2	670.0	-	-	0	-	-0.71%
2020-06-19	674.8	674.8	675.0	-	-	0	0	-	674.8	674.8	675.0	-	-	0	-	0.00%
2020-06-18	674.8	-	-	-	-	0	0	-	674.8	-	-	-	-	0	-	-0.27%
2020-06-17	676.6	664.0	-	-	-	0	0	-	676.6	664.0	-	-	-	0	-	1.50%
2020-06-16	666.6	666.6	-	-	-	0	0	-	666.6	666.6	-	-	-	0	-	4.91%
2020-06-15	635.4	-	-	632.8	646.0	405	256,944	634.43	635.4	-	-	632.8	646.0	405	634.43	-3.08%
2020-06-12	655.6	655.4	679.2	652.8	654.0	120	78,408	653.40	655.6	655.4	679.2	652.8	654.0	120	653.40	-3.47%
2020-06-11	679.2	-	680.0	682.0	686.8	45	30,834	685.20	679.2	-	680.0	682.0	686.8	45	685.20	-1.96%
2020-06-10	692.8	-	700.0	692.8	692.8	15	10,392	692.80	692.8	-	700.0	692.8	692.8	15	692.80	0.12%
2020-06-09	692.0	692.0	700.0	691.2	691.2	30	20,736	691.20	692.0	692.0	700.0	691.2	691.2	30	691.20	1.02%
2020-06-08	685.0	-	688.0	683.2	685.0	900	615,951	684.39	685.0	-	688.0	683.2	685.0	900	684.39	1.48%
2020-06-05	675.0	-	-	672.0	675.0	390	262,698	673.58	675.0	-	-	672.0	675.0	390	673.58	0.03%
2020-06-04	674.8	-	674.8	-	-	0	0	-	674.8	-	674.8	-	-	0	-	-0.03%
2020-06-03	675.0	664.0	675.0	664.0	675.0	165	110,220	668.00	675.0	664.0	675.0	664.0	675.0	165	668.00	3.02%
2020-06-02	655.2	-	-	655.0	655.0	150	98,250	655.00	655.2	-	-	655.0	655.0	150	655.00	0.15%
2020-06-01	654.2	652.0	-	654.0	654.0	450	294,300	654.00	654.2	652.0	-	654.0	654.0	450	654.00	-0.12%
2020-05-29	655.0	-	-	653.0	656.0	510	333,255	653.44	655.0	-	-	653.0	656.0	510	653.44	-0.68%
2020-05-28	659.5	658.0	-	655.0	660.0	150	98,662	657.75	659.5	658.0	-	655.0	660.0	150	657.75	1.46%
2020-05-27	650.0	-	-	649.0	650.0	330	214,305	649.41	650.0	-	-	649.0	650.0	330	649.41	0.00%
2020-05-26	650.0	643.5	-	646.0	650.0	90	58,200	646.67	650.0	643.5	-	646.0	650.0	90	646.67	1.48%
2020-05-25	640.5	635.0	-	635.0	640.5	465	296,895	638.48	640.5	635.0	-	635.0	640.5	465	638.48	1.75%
2020-05-22	629.5	-	-	631.0	631.0	135	85,185	631.00	629.5	-	-	631.0	631.0	135	631.00	-0.47%
2020-05-21	632.5	-	-	632.0	635.0	255	161,745	634.29	632.5	-	-	632.0	635.0	255	634.29	0.40%
2020-05-20	630.0	630.0	-	629.5	629.5	15	9,442	629.47	630.0	630.0	-	629.5	629.5	15	629.47	-0.79%
2020-05-19	635.0	-	638.0	630.5	638.0	225	143,257	636.70	635.0	-	638.0	630.5	638.0	225	636.70	2.50%
2020-05-18	619.5	-	-	-	-	0	0	-	619.5	-	-	-	-	0	-	1.06%
2020-05-15	613.0	606.0	-	610.0	612.0	465	284,077	610.92	613.0	606.0	-	610.0	612.0	465	610.92	0.74%
2020-05-14	608.5	-	-	608.5	618.0	1,275	787,665	617.78	608.5	-	-	608.5	618.0	1,275	617.78	-0.90%
2020-05-13	614.0	614.0	618.0	611.0	613.0	690	422,122	611.77	614.0	614.0	618.0	611.0	613.0	690	611.77	-2.00%
2020-05-12	626.5	625.0	-	622.5	625.5	495	308,910	624.06	626.5	625.0	-	622.5	625.5	495	624.06	-0.95%
2020-05-11	632.5	632.5	-	632.5	632.5	195	123,337	632.50	632.5	632.5	-	632.5	632.5	195	632.50	1.36%
2020-05-08	624.0	-	-	623.5	623.5	195	121,582	623.50	624.0	-	-	623.5	623.5	195	623.50	1.38%
2020-05-07	615.5	600.0	-	610.5	620.5	1,260	772,245	612.89	615.5	600.0	-	610.5	620.5	1,260	612.89	-0.16%
2020-05-06	616.5	-	-	-	-	0	0	-	616.5	-	-	-	-	0	-	0.57%
2020-05-05	613.0	-	-	-	-	0	0	-	613.0	-	-	-	-	0	-	2.34%
2020-05-04	599.0	-	605.0	598.0	599.0	60	35,925	598.75	599.0	-	605.0	598.0	599.0	60	598.75	-3.54%
2020-04-29	621.0	-	-	621.0	626.0	450	281,242	624.98	621.0	-	-	621.0	626.0	450	624.98	0.81%
2020-04-28	616.0	616.0	-	612.0	612.0	60	36,720	612.00	616.0	616.0	-	612.0	612.0	60	612.00	0.82%
2020-04-27	611.0	-	-	606.0	611.0	150	91,500	610.00	611.0	-	-	606.0	611.0	150	610.00	2.95%
2020-04-24	593.5	587.0	-	591.5	592.0	225	133,102	591.56	593.5	587.0	-	591.5	592.0	225	591.56	-0.42%
2020-04-23	596.0	580.0	-	593.0	596.0	225	133,515	593.40	596.0	580.0	-	593.0	596.0	225	593.40	1.19%
2020-04-22	589.0	584.0	-	588.0	589.0	60	35,310	588.50	589.0	584.0	-	588.0	589.0	60	588.50	-1.83%
2020-04-21	600.0	-	608.0	598.0	600.0	420	251,460	598.71	600.0	-	608.0	598.0	600.0	420	598.71	-1.40%
2020-04-20	608.5	-	612.0	608.5	614.0	180	109,875	610.42	608.5	-	612.0	608.5	614.0	180	610.42	-1.46%
2020-04-17	617.5	-	621.0	615.0	617.5	435	267,885	615.83	617.5	-	621.0	615.0	617.5	435	615.83	3.43%
2020-04-16	597.0	596.0	-	591.0	591.0	255	150,705	591.00	597.0	596.0	-	591.0	591.0	255	591.00	-0.58%
2020-04-15	600.5	590.0	609.5	600.5	608.5	255	154,807	607.09	600.5	590.0	609.5	600.5	608.5	255	607.09	-0.66%
2020-04-14	604.5	602.0	605.5	602.0	605.5	240	144,862	603.59	604.5	602.0	605.5	602.0	605.5	240	603.59	1.68%
2020-04-09	594.5	587.5	594.0	584.5	592.0	885	520,717	588.38	594.5	587.5	594.0	584.5	592.0	885	588.38	4.39%
2020-04-08	569.5	550.0	-	562.5	590.0	1,740	1,017,030	584.50	569.5	550.0	-	562.5	590.0	1,740	584.50	-1.64%
2020-04-07	579.0	560.0	590.0	564.0	579.0	450	256,185	569.30	579.0	560.0	590.0	564.0	579.0	450	569.30	5.08%
2020-04-06	551.0	546.5	-	548.5	552.0	1,680	922,545	549.13	551.0	546.5	-	548.5	552.0	1,680	549.13	3.57%
2020-04-03	532.0	490.0	-	-	-	0	0	-	532.0	490.0	-	-	-	0	-	0.38%
2020-04-02	530.0	530.0	-	530.0	531.0	217	115,198	530.87	530.0	530.0	-	530.0	531.0	217	530.87	-1.49%
2020-04-01	538.0	490.0	550.0	546.5	547.0	45	24,607	546.82	538.0	490.0	550.0	546.5	547.0	45	546.82	-4.27%
2020-03-31	562.0	-	-	558.0	566.0	555	311,460	561.19	562.0	-	-	558.0	566.0	555	561.19	4.85%
2020-03-30	536.0	-	-	536.0	545.0	255	137,670	539.88	536.0	-	-	536.0	545.0	255	539.88	-2.37%
2020-03-27	549.0	521.0	556.0	547.0	556.5	2,100	1,157,565	551.22	549.0	521.0	556.0	547.0	556.5	2,100	551.22	5.27%
2020-03-26	521.5	-	-	526.0	526.0	90	47,340	526.00	521.5	-	-	526.0	526.0	90	526.00	-0.86%
2020-03-25	526.0	518.0	-	518.0	526.0	375	195,030	520.08	526.0	518.0	-	518.0	526.0	375	520.08	5.54%
2020-03-24	498.4	-	-	490.6	498.4	630	310,893	493.48	498.4	-	-	490.6	498.4	630	493.48	5.41%
2020-03-23	472.8	460.0	528.0	469.2	476.6	1,875	890,244	474.80	472.8	460.0	528.0	469.2	476.6	1,875	474.80	-10.45%
2020-03-20	528.0	527.0	-	506.5	530.0	3,795	1,934,745	509.81	528.0	527.0	-	506.5	530.0	3,795	509.81	4.24%
2020-03-19	506.5	494.2	-	494.6	513.5	750	376,968	502.62	506.5	494.2	-	494.6	513.5	750	502.62	0.70%
2020-03-18	503.0	500.0	508.0	500.0	539.5	1,650	854,467	517.86	503.0	500.0	508.0	500.0	539.5	1,650	517.86	-6.68%
2020-03-17	539.0	500.0	-	531.5	540.5	2,175	1,170,082	537.97	539.0	500.0	-	531.5	540.5	2,175	537.97	3.55%
2020-03-16	520.5	500.0	531.0	520.5	543.0	2,790	1,490,107	534.09	520.5	500.0	531.0	520.5	543.0	2,790	534.09	-5.88%
2020-03-13	553.0	538.0	710.0	514.0	555.0	5,460	2,921,325	535.04	553.0	538.0	710.0	514.0	555.0	5,460	535.04	-1.78%
2020-03-12	563.0	553.5	610.0	560.0	572.5	2,535	1,428,090	563.35	563.0	553.5	610.0	560.0	572.5	2,535	563.35	-6.24%
2020-03-11	600.5	550.0	675.0	600.5	602.0	150	90,120	600.80	600.5	550.0	675.0	600.5	602.0	150	600.80	-0.50%
2020-03-10	603.5	601.0	620.0	600.5	609.0	1,035	626,077	604.91	603.5	601.0	620.0	600.5	609.0	1,035	604.91	-0.66%
2020-03-09	607.5	600.0	710.0	602.5	608.5	1,080	653,175	604.79	607.5	600.0	710.0	602.5	608.5	1,080	604.79	-4.93%
2020-03-06	639.0	590.0	641.0	639.0	644.5	210	134,272	639.39	639.0	590.0	641.0	639.0	644.5	210	639.39	-3.33%
2020-03-05	661.0	590.0	665.0	659.5	661.5	330	217,807	660.02	661.0	590.0	665.0	659.5	661.5	330	660.02	1.15%
2020-03-04	653.5	590.0	653.5	644.5	653.5	1,065	691,042	648.87	653.5	590.0	653.5	644.5	653.5	1,065	648.87	-0.68%
2020-03-03	658.0	640.5	660.0	655.5	663.5	975	641,842	658.30	658.0	640.5	660.0	655.5	663.5	975	658.30	2.17%
2020-03-02	644.0	644.0	648.0	628.0	641.0	930	591,150	635.65	644.0	644.0	648.0	628.0	641.0	930	635.65	2.55%
2020-02-28	628.0	624.5	638.0	625.0	640.0	1,867	1,178,718	631.34	628.0	624.5	638.0	625.0	640.0	1,867	631.34	-5.99%
2020-02-27	668.0	657.0	668.0	657.5	678.5	495	328,132	662.89	668.0	657.0	668.0	657.5	678.5	495	662.89	-0.96%
2020-02-26	674.5	674.5	-	673.5	681.5	1,425	963,112	675.87	674.5	674.5	-	673.5	681.5	1,425	675.87	-3.51%
2020-02-25	699.0	680.0	699.0	699.0	702.0	300	209,910	699.70	699.0	680.0	699.0	699.0	702.0	300	699.70	-0.64%
2020-02-24	703.5	703.0	720.0	703.5	709.0	360	254,625	707.29	703.5	703.0	720.0	703.5	709.0	360	707.29	-2.22%
2020-02-21	719.5	575.0	-	719.5	723.0	285	205,447	720.87	719.5	575.0	-	719.5	723.0	285	720.87	-0.69%
2020-02-20	724.5	723.0	-	-	-	0	0	-	724.5	723.0	-	-	-	0	-	0.35%
2020-02-19	722.0	721.0	-	-	-	0	0	-	722.0	721.0	-	-	-	0	-	0.28%
2020-02-18	720.0	575.0	-	721.0	722.0	225	162,367	721.63	720.0	575.0	-	721.0	722.0	225	721.63	-0.48%
2020-02-17	723.5	723.5	-	723.5	723.5	30	21,705	723.50	723.5	723.5	-	723.5	723.5	30	723.50	0.28%
2020-02-14	721.5	720.0	-	-	-	0	0	-	721.5	720.0	-	-	-	0	-	0.28%
2020-02-13	719.5	575.0	-	719.5	719.5	30	21,585	719.50	719.5	575.0	-	719.5	719.5	30	719.50	0.14%
2020-02-12	718.5	575.0	-	-	-	0	0	-	718.5	575.0	-	-	-	0	-	0.00%
2020-02-11	718.5	575.0	718.5	718.5	718.5	45	32,332	718.49	718.5	575.0	718.5	718.5	718.5	45	718.49	0.91%
2020-02-10	712.0	591.0	-	-	-	0	0	-	712.0	591.0	-	-	-	0	-	-0.35%
2020-02-07	714.5	591.0	-	-	-	0	0	-	714.5	591.0	-	-	-	0	-	0.00%
2020-02-06	714.5	714.0	-	713.0	715.0	525	375,285	714.83	714.5	714.0	-	713.0	715.0	525	714.83	1.64%
2020-02-05	703.0	703.0	-	703.0	703.0	15	10,545	703.00	703.0	703.0	-	703.0	703.0	15	703.00	0.50%
2020-02-04	699.5	697.0	-	697.0	699.5	570	397,800	697.89	699.5	697.0	-	697.0	699.5	570	697.89	1.08%
2020-02-03	692.0	692.0	-	691.5	695.0	315	218,287	692.97	692.0	692.0	-	691.5	695.0	315	692.97	-1.63%
2020-01-31	703.5	695.0	-	696.5	704.5	255	178,657	700.62	703.5	695.0	-	696.5	704.5	255	700.62	1.37%
2020-01-30	694.0	691.0	694.0	700.0	700.0	15	10,500	700.00	694.0	691.0	694.0	700.0	700.0	15	700.00	-1.07%
2020-01-29	701.5	700.0	701.5	701.5	704.5	390	274,080	702.77	701.5	700.0	701.5	701.5	704.5	390	702.77	-1.61%
2020-01-24	713.0	640.0	-	710.0	713.0	960	683,347	711.82	713.0	640.0	-	710.0	713.0	960	711.82	0.49%
2020-01-23	709.5	640.0	-	709.0	709.5	45	31,920	709.33	709.5	640.0	-	709.0	709.5	45	709.33	-0.49%
2020-01-22	713.0	710.0	-	707.0	713.5	270	191,827	710.47	713.0	710.0	-	707.0	713.5	270	710.47	0.85%
2020-01-21	707.0	706.5	707.0	-	-	0	0	-	707.0	706.5	707.0	-	-	0	-	-0.21%
2020-01-20	708.5	640.0	-	708.5	708.5	300	212,550	708.50	708.5	640.0	-	708.5	708.5	300	708.50	0.21%
2020-01-17	707.0	706.5	-	-	-	0	0	-	707.0	706.5	-	-	-	0	-	0.93%
2020-01-16	700.5	697.0	-	700.5	701.5	11,490	8,050,605	700.66	700.5	697.0	-	700.5	701.5	11,490	700.66	0.07%
2020-01-15	700.0	697.0	700.0	700.5	700.5	1,680	1,176,840	700.50	700.0	697.0	700.0	700.5	700.5	1,680	700.50	-0.07%
2020-01-14	700.5	697.0	700.5	700.0	702.0	810	567,465	700.57	700.5	697.0	700.5	700.0	702.0	810	700.57	0.50%
2020-01-13	697.0	640.0	698.0	694.0	699.0	3,990	2,785,155	698.03	697.0	640.0	698.0	694.0	699.0	3,990	698.03	0.07%
2020-01-10	696.5	694.0	697.0	696.5	700.5	10,380	7,242,615	697.75	696.5	694.0	697.0	696.5	700.5	10,380	697.75	0.07%
2020-01-09	696.0	694.0	696.0	696.0	696.5	10,635	7,402,177	696.02	696.0	694.0	696.0	696.0	696.5	10,635	696.02	0.65%
2020-01-08	691.5	640.0	-	-	-	0	0	-	691.5	640.0	-	-	-	0	-	-0.36%
2020-01-07	694.0	640.0	694.0	692.5	694.5	1,260	872,610	692.55	694.0	640.0	694.0	692.5	694.5	1,260	692.55	0.87%
2020-01-06	688.0	620.0	692.0	688.0	691.5	1,740	1,198,012	688.51	688.0	620.0	692.0	688.0	691.5	1,740	688.51	-0.51%
2020-01-03	691.5	620.0	692.0	691.0	696.5	345	238,755	692.04	691.5	620.0	692.0	691.0	696.5	345	692.04	-0.65%
2020-01-02	696.0	620.0	-	693.0	696.0	315	219,195	695.86	696.0	620.0	-	693.0	696.0	315	695.86	0.58%
2019-12-31	692.0	620.0	-	-	-	0	0	-	692.0	620.0	-	-	-	0	-	-0.50%
2019-12-30	695.5	620.0	-	695.5	695.5	210	146,055	695.50	695.5	620.0	-	695.5	695.5	210	695.50	-0.07%
2019-12-27	696.0	620.0	696.0	689.0	696.5	120	83,242	693.68	696.0	620.0	696.0	689.0	696.5	120	693.68	0.94%
2019-12-24	689.5	620.0	689.5	-	-	0	0	-	689.5	620.0	689.5	-	-	0	-	0.00%
2019-12-23	689.5	620.0	689.5	685.0	689.5	30	20,617	687.23	689.5	620.0	689.5	685.0	689.5	30	687.23	0.66%
2019-12-20	685.0	620.0	-	-	-	0	0	-	685.0	620.0	-	-	-	0	-	0.44%
2019-12-19	682.0	670.0	-	682.0	682.0	165	112,530	682.00	682.0	670.0	-	682.0	682.0	165	682.00	-0.07%
2019-12-18	682.5	682.0	-	-	-	0	0	-	682.5	682.0	-	-	-	0	-	0.00%
2019-12-17	682.5	682.0	-	-	-	0	0	-	682.5	682.0	-	-	-	0	-	0.29%
2019-12-16	680.5	670.0	-	-	-	0	0	-	680.5	670.0	-	-	-	0	-	0.00%
2019-12-13	680.5	670.0	-	-	-	0	0	-	680.5	670.0	-	-	-	0	-	0.81%
2019-12-12	675.0	670.0	-	-	-	0	0	-	675.0	670.0	-	-	-	0	-	0.00%
2019-12-11	675.0	620.0	-	-	-	0	0	-	675.0	620.0	-	-	-	0	-	-0.15%
2019-12-10	676.0	620.0	-	-	-	0	0	-	676.0	620.0	-	-	-	0	-	0.00%
2019-12-09	676.0	620.0	-	673.0	676.0	75	50,655	675.40	676.0	620.0	-	673.0	676.0	75	675.40	0.45%
2019-12-06	673.0	620.0	-	673.0	673.0	60	40,380	673.00	673.0	620.0	-	673.0	673.0	60	673.00	0.52%
2019-12-05	669.5	667.5	-	-	-	0	0	-	669.5	667.5	-	-	-	0	-	1.13%
2019-12-04	662.0	620.0	-	662.0	665.0	300	198,690	662.30	662.0	620.0	-	662.0	665.0	300	662.30	-1.19%
2019-12-03	670.0	670.0	-	669.5	672.0	285	190,867	669.71	670.0	670.0	-	669.5	672.0	285	669.71	-1.40%
2019-12-02	679.5	626.0	683.0	679.5	679.5	75	50,962	679.49	679.5	626.0	683.0	679.5	679.5	75	679.49	0.52%
2019-11-29	676.0	602.0	-	-	-	0	0	-	676.0	602.0	-	-	-	0	-	0.00%
2019-11-28	676.0	676.0	-	-	-	0	0	-	676.0	676.0	-	-	-	0	-	0.00%
2019-11-27	676.0	676.5	-	675.0	675.0	240	162,000	675.00	676.0	676.5	-	675.0	675.0	240	675.00	0.00%
2019-11-26	676.0	668.0	-	675.5	677.0	75	50,692	675.89	676.0	668.0	-	675.5	677.0	75	675.89	1.05%
2019-11-25	669.0	669.0	-	-	-	0	0	-	669.0	669.0	-	-	-	0	-	0.15%
2019-11-22	668.0	667.0	-	-	-	0	0	-	668.0	667.0	-	-	-	0	-	0.00%
2019-11-21	668.0	667.0	-	669.0	669.0	90	60,210	669.00	668.0	667.0	-	669.0	669.0	90	669.00	-0.22%
2019-11-20	669.5	668.5	-	-	-	0	0	-	669.5	668.5	-	-	-	0	-	-0.22%
2019-11-19	671.0	670.5	-	-	-	0	0	-	671.0	670.5	-	-	-	0	-	0.00%
2019-11-18	671.0	671.0	-	670.5	671.0	435	291,757	670.71	671.0	671.0	-	670.5	671.0	435	670.71	0.83%
2019-11-15	665.5	665.5	-	665.0	666.5	1,950	1,299,225	666.27	665.5	665.5	-	665.0	666.5	1,950	666.27	0.00%
2019-11-14	665.5	602.0	-	665.5	665.5	30	19,965	665.50	665.5	602.0	-	665.5	665.5	30	665.50	0.60%
2019-11-13	661.5	602.0	663.0	661.0	661.0	15	9,915	661.00	661.5	602.0	663.0	661.0	661.0	15	661.00	-0.23%
2019-11-12	663.0	660.0	-	663.0	663.0	15	9,945	663.00	663.0	660.0	-	663.0	663.0	15	663.00	0.38%
2019-11-11	660.5	602.0	663.0	660.0	660.0	90	59,400	660.00	660.5	602.0	663.0	660.0	660.0	90	660.00	-0.23%
2019-11-08	662.0	602.0	663.0	662.0	662.0	90	59,580	662.00	662.0	602.0	663.0	662.0	662.0	90	662.00	0.08%
2019-11-07	661.5	602.0	-	-	-	0	0	-	661.5	602.0	-	-	-	0	-	0.53%
2019-11-06	658.0	655.0	-	658.0	658.0	1,350	888,300	658.00	658.0	655.0	-	658.0	658.0	1,350	658.00	-0.45%
2019-11-05	661.0	602.0	-	-	-	0	0	-	661.0	602.0	-	-	-	0	-	0.23%
2019-11-04	659.5	602.0	-	-	-	0	0	-	659.5	602.0	-	-	-	0	-	0.61%
2019-11-01	655.5	602.0	-	-	-	0	0	-	655.5	602.0	-	-	-	0	-	-0.15%
2019-10-31	656.5	602.0	-	654.0	656.5	780	510,345	654.29	656.5	602.0	-	654.0	656.5	780	654.29	0.46%
2019-10-30	653.5	647.5	-	653.5	653.5	30	19,605	653.50	653.5	647.5	-	653.5	653.5	30	653.50	-0.15%
2019-10-29	654.5	647.5	-	652.0	654.5	135	88,170	653.11	654.5	647.5	-	652.0	654.5	135	653.11	1.00%
2019-10-28	648.0	602.0	-	648.0	648.0	105	68,040	648.00	648.0	602.0	-	648.0	648.0	105	648.00	0.70%
2019-10-25	643.5	602.0	-	643.0	643.5	390	250,822	643.13	643.5	602.0	-	643.0	643.5	390	643.13	0.00%
2019-10-24	643.5	602.0	-	643.5	643.5	105	67,567	643.50	643.5	602.0	-	643.5	643.5	105	643.50	0.78%
2019-10-23	638.5	602.0	-	638.5	640.0	5,430	3,472,245	639.46	638.5	602.0	-	638.5	640.0	5,430	639.46	-1.39%
2019-10-22	647.5	602.0	-	649.0	649.0	60	38,940	649.00	647.5	602.0	-	649.0	649.0	60	649.00	0.78%
2019-10-21	642.5	602.0	-	-	-	0	0	-	642.5	602.0	-	-	-	0	-	0.00%
2019-10-18	642.5	602.0	-	641.0	643.0	450	288,825	641.83	642.5	602.0	-	641.0	643.0	450	641.83	0.08%
2019-10-17	642.0	602.0	645.0	641.5	641.5	30	19,245	641.50	642.0	602.0	645.0	641.5	641.5	30	641.50	0.00%
2019-10-16	642.0	602.0	-	-	-	0	0	-	642.0	602.0	-	-	-	0	-	0.31%
2019-10-15	640.0	602.0	-	639.0	640.0	255	163,012	639.26	640.0	602.0	-	639.0	640.0	255	639.26	0.23%
2019-10-14	638.5	602.0	639.5	637.5	638.5	975	621,787	637.73	638.5	602.0	639.5	637.5	638.5	975	637.73	0.55%
2019-10-11	635.0	602.0	635.0	635.0	635.0	90	57,150	635.00	635.0	602.0	635.0	635.0	635.0	90	635.00	1.76%
2019-10-10	624.0	602.0	635.0	-	-	0	0	-	624.0	602.0	635.0	-	-	0	-	0.00%
2019-10-09	624.0	622.0	635.0	624.0	624.0	180	112,320	624.00	624.0	622.0	635.0	624.0	624.0	180	624.00	-1.34%
2019-10-08	632.5	602.0	635.0	631.0	633.5	555	351,060	632.54	632.5	602.0	635.0	631.0	633.5	555	632.54	1.20%
2019-10-04	625.0	622.5	-	623.0	625.5	300	187,200	624.00	625.0	622.5	-	623.0	625.5	300	624.00	0.81%
2019-10-03	620.0	602.0	-	620.0	620.0	180	111,600	620.00	620.0	602.0	-	620.0	620.0	180	620.00	-0.96%
2019-10-02	626.0	602.0	640.0	626.0	631.0	255	160,530	629.53	626.0	602.0	640.0	626.0	631.0	255	629.53	-1.88%
2019-09-30	638.0	602.0	640.0	-	-	0	0	-	638.0	602.0	640.0	-	-	0	-	0.00%
2019-09-27	638.0	602.0	641.0	-	-	0	0	-	638.0	602.0	641.0	-	-	0	-	0.00%
2019-09-26	638.0	602.0	640.0	-	-	0	0	-	638.0	602.0	640.0	-	-	0	-	0.47%
2019-09-25	635.0	602.0	644.0	641.0	641.0	15	9,615	641.00	635.0	602.0	644.0	641.0	641.0	15	641.00	-1.09%
2019-09-24	642.0	642.0	644.0	641.5	642.0	1,020	654,352	641.52	642.0	642.0	644.0	641.5	642.0	1,020	641.52	0.00%
2019-09-23	642.0	641.0	643.0	643.0	643.0	120	77,160	643.00	642.0	641.0	643.0	643.0	643.0	120	643.00	-0.31%
2019-09-20	644.0	602.0	-	642.5	642.5	75	48,187	642.49	644.0	602.0	-	642.5	642.5	75	642.49	0.47%
2019-09-19	641.0	602.0	-	641.0	641.0	75	48,075	641.00	641.0	602.0	-	641.0	641.0	75	641.00	0.00%
2019-09-18	641.0	602.0	643.0	640.5	640.5	15	9,607	640.47	641.0	602.0	643.0	640.5	640.5	15	640.47	0.16%
2019-09-17	640.0	602.0	-	-	-	0	0	-	640.0	602.0	-	-	-	0	-	0.16%
2019-09-16	639.0	602.0	645.0	639.0	645.0	300	192,097	640.32	639.0	602.0	645.0	639.0	645.0	300	640.32	-0.93%
2019-09-13	645.0	641.5	-	645.0	645.0	30	19,350	645.00	645.0	641.5	-	645.0	645.0	30	645.00	-0.15%
2019-09-12	646.0	641.5	646.0	646.0	646.0	60	38,760	646.00	646.0	641.5	646.0	646.0	646.0	60	646.00	1.17%
2019-09-11	638.5	634.5	640.0	-	-	0	0	-	638.5	634.5	640.0	-	-	0	-	0.08%
2019-09-10	638.0	634.5	640.0	639.5	639.5	60	38,370	639.50	638.0	634.5	640.0	639.5	639.5	60	639.50	-0.16%
2019-09-09	639.0	634.5	641.0	-	-	0	0	-	639.0	634.5	641.0	-	-	0	-	0.16%
2019-09-06	638.0	634.5	-	638.0	638.0	60	38,280	638.00	638.0	634.5	-	638.0	638.0	60	638.00	0.31%
2019-09-05	636.0	634.5	638.0	636.0	636.5	180	114,555	636.42	636.0	634.5	638.0	636.0	636.5	180	636.42	0.71%
2019-09-04	631.5	628.0	633.0	622.5	631.5	1,905	1,190,782	625.08	631.5	628.0	633.0	622.5	631.5	1,905	625.08	1.20%
2019-09-03	624.0	-	633.0	-	-	0	0	-	624.0	-	633.0	-	-	0	-	-0.64%
2019-09-02	628.0	-	633.0	-	-	10	6,180	618.00	628.0	-	633.0	-	-	10	618.00	0.00%
2019-08-30	628.0	-	630.0	626.5	626.5	90	56,385	626.50	628.0	-	630.0	626.5	626.5	90	626.50	0.88%
2019-08-29	622.5	615.0	-	617.0	617.0	675	416,475	617.00	622.5	615.0	-	617.0	617.0	675	617.00	0.89%
2019-08-28	617.0	615.5	618.0	617.0	617.0	15	9,255	617.00	617.0	615.5	618.0	617.0	617.0	15	617.00	0.00%
2019-08-27	617.0	580.0	-	617.0	617.0	240	148,080	617.00	617.0	580.0	-	617.0	617.0	240	617.00	0.41%
2019-08-26	614.5	614.0	-	608.5	609.5	105	63,945	609.00	614.5	614.0	-	608.5	609.5	105	609.00	-2.15%
2019-08-23	628.0	-	643.5	628.0	628.5	795	499,275	628.02	628.0	-	643.5	628.0	628.5	795	628.02	0.16%
2019-08-22	627.0	624.0	-	-	-	0	0	-	627.0	624.0	-	-	-	0	-	0.56%
2019-08-21	623.5	-	-	621.5	623.5	90	56,085	623.17	623.5	-	-	621.5	623.5	90	623.17	-0.87%
2019-08-20	629.0	-	629.0	626.5	629.5	45	28,282	628.49	629.0	-	629.0	626.5	629.5	45	628.49	0.48%
2019-08-19	626.0	622.0	-	624.0	626.0	390	243,720	624.92	626.0	622.0	-	624.0	626.0	390	624.92	1.62%
2019-08-16	616.0	615.0	624.0	616.5	616.5	15	9,247	616.47	616.0	615.0	624.0	616.5	616.5	15	616.47	0.41%
2019-08-15	613.5	-	-	611.5	613.5	60	36,750	612.50	613.5	-	-	611.5	613.5	60	612.50	-2.39%
2019-08-14	628.5	-	629.0	629.5	629.5	90	56,655	629.50	628.5	-	629.0	629.5	629.5	90	629.50	1.86%
2019-08-13	617.0	-	619.5	617.0	617.0	15	9,255	617.00	617.0	-	619.5	617.0	617.0	15	617.00	-1.52%
2019-08-12	626.5	-	-	626.0	626.0	240	150,240	626.00	626.5	-	-	626.0	626.0	240	626.00	0.16%
2019-08-09	625.5	-	-	625.5	626.0	1,230	769,402	625.53	625.5	-	-	625.5	626.0	1,230	625.53	1.05%
2019-08-08	619.0	617.5	-	610.5	619.0	180	111,270	618.17	619.0	617.5	-	610.5	619.0	180	618.17	0.49%
2019-08-07	616.0	610.5	-	613.5	613.5	60	36,810	613.50	616.0	610.5	-	613.5	613.5	60	613.50	1.07%
2019-08-06	609.5	-	-	-	-	0	0	-	609.5	-	-	-	-	0	-	-1.85%
2019-08-05	621.0	619.0	-	-	-	0	0	-	621.0	619.0	-	-	-	0	-	-1.27%
2019-08-02	629.0	-	-	628.0	629.0	180	113,160	628.67	629.0	-	-	628.0	629.0	180	628.67	-1.49%
2019-08-01	638.5	635.0	-	637.0	641.5	705	449,227	637.20	638.5	635.0	-	637.0	641.5	705	637.20	-1.16%
2019-07-31	646.0	644.5	648.0	-	-	0	0	-	646.0	644.5	648.0	-	-	0	-	0.00%
2019-07-30	646.0	641.5	646.5	646.0	646.0	60	38,760	646.00	646.0	641.5	646.5	646.0	646.0	60	646.00	0.23%
2019-07-29	644.5	644.5	647.0	644.0	644.0	375	241,500	644.00	644.5	644.5	647.0	644.0	644.0	375	644.00	0.08%
2019-07-26	644.0	-	644.0	-	-	0	0	-	644.0	-	644.0	-	-	0	-	0.00%
2019-07-25	644.0	-	-	-	-	0	0	-	644.0	-	-	-	-	0	-	0.78%
2019-07-24	639.0	-	-	-	-	0	0	-	639.0	-	-	-	-	0	-	0.31%
2019-07-23	637.0	637.0	-	-	-	0	0	-	637.0	637.0	-	-	-	0	-	0.31%
2019-07-22	635.0	635.0	-	633.0	633.0	30	18,990	633.00	635.0	635.0	-	633.0	633.0	30	633.00	-0.94%
2019-07-19	641.0	641.0	-	639.0	639.0	45	28,755	639.00	641.0	641.0	-	639.0	639.0	45	639.00	0.79%
2019-07-18	636.0	-	639.0	636.0	636.0	135	85,860	636.00	636.0	-	639.0	636.0	636.0	135	636.00	-0.70%
2019-07-17	640.5	-	647.0	639.5	639.5	390	249,405	639.50	640.5	-	647.0	639.5	639.5	390	639.50	-0.85%
2019-07-16	646.0	641.0	-	646.0	646.0	60	38,760	646.00	646.0	641.0	-	646.0	646.0	60	646.00	-0.08%
2019-07-15	646.5	641.0	-	643.5	646.5	60	38,700	645.00	646.5	641.0	-	643.5	646.5	60	645.00	0.86%
2019-07-12	641.0	-	642.5	641.0	641.5	225	144,270	641.20	641.0	-	642.5	641.0	641.5	225	641.20	0.23%
2019-07-11	639.5	-	-	633.0	639.5	285	181,830	638.00	639.5	-	-	633.0	639.5	285	638.00	0.71%
2019-07-10	635.0	-	-	635.0	635.0	555	352,365	634.89	635.0	-	-	635.0	635.0	555	634.89	0.40%
2019-07-09	632.5	630.5	635.0	634.0	634.5	165	104,685	634.45	632.5	630.5	635.0	634.0	634.5	165	634.45	-0.32%
2019-07-08	634.5	-	634.5	633.0	634.5	210	132,952	633.10	634.5	-	634.5	633.0	634.5	210	633.10	-0.63%
2019-07-05	638.5	633.0	-	-	-	0	0	-	638.5	633.0	-	-	-	0	-	0.00%
2019-07-04	638.5	636.0	-	638.5	638.5	30	19,155	638.50	638.5	636.0	-	638.5	638.5	30	638.50	0.87%
2019-07-03	633.0	628.5	-	630.0	630.0	90	56,700	630.00	633.0	628.5	-	630.0	630.0	90	630.00	0.16%
2019-07-02	632.0	629.0	634.0	630.0	633.0	765	482,325	630.49	632.0	629.0	634.0	630.0	633.0	765	630.49	1.36%
2019-06-28	623.5	-	-	-	-	0	0	-	623.5	-	-	-	-	0	-	0.16%
2019-06-27	622.5	620.0	-	620.0	622.0	75	46,590	621.20	622.5	620.0	-	620.0	622.0	75	621.20	0.00%
2019-06-26	622.5	619.0	622.5	-	-	0	0	-	622.5	619.0	622.5	-	-	0	-	-0.80%
2019-06-25	627.5	-	630.0	-	-	0	0	-	627.5	-	630.0	-	-	0	-	-0.40%
2019-06-24	630.0	627.5	632.5	630.0	630.0	210	132,300	630.00	630.0	627.5	632.5	630.0	630.0	210	630.00	0.32%
2019-06-21	628.0	626.5	630.0	626.0	627.0	120	75,135	626.13	628.0	626.5	630.0	626.0	627.0	120	626.13	0.00%
2019-06-20	628.0	614.5	-	627.5	627.5	210	131,775	627.50	628.0	614.5	-	627.5	627.5	210	627.50	0.80%
2019-06-19	623.0	614.5	-	623.0	623.0	210	130,830	623.00	623.0	614.5	-	623.0	623.0	210	623.00	0.81%
2019-06-18	618.0	614.5	618.0	-	-	0	0	-	618.0	614.5	618.0	-	-	0	-	0.00%
2019-06-17	618.0	615.0	618.0	618.0	618.0	210	129,780	618.00	618.0	615.0	618.0	618.0	618.0	210	618.00	0.24%
2019-06-14	616.5	614.5	616.5	617.0	617.0	210	129,570	617.00	616.5	614.5	616.5	617.0	617.0	210	617.00	0.24%
2019-06-13	615.0	-	-	614.0	614.0	240	147,360	614.00	615.0	-	-	614.0	614.0	240	614.00	-0.16%
2019-06-12	616.0	613.0	-	616.0	617.0	60	36,982	616.37	616.0	613.0	-	616.0	617.0	60	616.37	-0.81%
2019-06-11	621.0	620.0	-	619.5	621.0	180	111,562	619.79	621.0	620.0	-	619.5	621.0	180	619.79	0.57%
2019-06-10	617.5	617.0	-	617.5	618.0	30	18,532	617.73	617.5	617.0	-	617.5	618.0	30	617.73	1.73%
2019-06-06	607.0	606.0	-	603.0	607.0	225	135,847	603.76	607.0	606.0	-	603.0	607.0	225	603.76	0.58%
2019-06-05	603.5	603.0	-	596.5	603.5	30	18,000	600.00	603.5	603.0	-	596.5	603.5	30	600.00	2.46%
2019-06-04	589.0	-	-	589.0	589.0	15	8,835	589.00	589.0	-	-	589.0	589.0	15	589.00	0.68%
2019-06-03	585.0	584.5	596.5	585.0	586.0	45	26,347	585.49	585.0	584.5	596.5	585.0	586.0	45	585.49	-1.02%
2019-05-31	591.0	590.0	596.5	591.0	593.5	135	79,905	591.89	591.0	590.0	596.5	591.0	593.5	135	591.89	-0.76%
2019-05-30	595.5	595.5	596.5	595.5	595.5	135	80,392	595.50	595.5	595.5	596.5	595.5	595.5	135	595.50	-0.25%
2019-05-29	597.0	596.0	600.0	597.0	600.0	165	98,722	598.32	597.0	596.0	600.0	597.0	600.0	165	598.32	-1.40%
2019-05-28	605.5	605.5	-	-	-	0	0	-	605.5	605.5	-	-	-	0	-	0.00%
2019-05-27	605.5	605.5	-	605.5	605.5	240	145,320	605.50	605.5	605.5	-	605.5	605.5	240	605.50	0.17%
2019-05-24	604.5	603.0	-	604.0	605.5	150	90,645	604.30	604.5	603.0	-	604.0	605.5	150	604.30	-0.66%
2019-05-23	608.5	-	611.5	608.5	608.5	600	365,100	608.50	608.5	-	611.5	608.5	608.5	600	608.50	-0.49%
2019-05-22	611.5	611.0	-	611.5	611.5	1,275	779,662	611.50	611.5	611.0	-	611.5	611.5	1,275	611.50	0.33%
2019-05-21	609.5	609.0	611.5	609.5	611.5	450	274,755	610.57	609.5	609.0	611.5	609.5	611.5	450	610.57	-0.57%
2019-05-20	613.0	613.0	613.5	613.0	613.0	15	9,195	613.00	613.0	613.0	613.5	613.0	613.0	15	613.00	-0.16%
2019-05-17	614.0	-	-	614.0	614.0	1,140	699,960	614.00	614.0	-	-	614.0	614.0	1,140	614.00	1.15%
2019-05-16	607.0	-	-	-	-	0	0	-	607.0	-	-	-	-	0	-	0.00%
2019-05-15	607.0	606.0	620.0	607.0	609.0	135	82,065	607.89	607.0	606.0	620.0	607.0	609.0	135	607.89	0.66%
2019-05-14	603.0	603.5	613.0	603.0	611.0	345	209,317	606.72	603.0	603.5	613.0	603.0	611.0	345	606.72	-1.63%
2019-05-10	613.0	612.5	620.0	613.0	613.5	105	64,380	613.14	613.0	612.5	620.0	613.0	613.5	105	613.14	0.25%
2019-05-09	611.5	-	613.5	612.0	612.0	105	64,260	612.00	611.5	-	613.5	612.0	612.0	105	612.00	-1.05%
2019-05-08	618.0	-	625.0	618.0	618.0	150	92,700	618.00	618.0	-	625.0	618.0	618.0	150	618.00	-1.12%
2019-05-07	625.0	622.0	-	625.0	625.0	15	9,375	625.00	625.0	622.0	-	625.0	625.0	15	625.00	1.13%
2019-05-06	618.0	-	-	-	-	0	0	-	618.0	-	-	-	-	0	-	-1.04%
2019-05-03	624.5	-	-	622.5	624.5	3,555	2,214,870	623.03	624.5	-	-	622.5	624.5	3,555	623.03	-0.24%
2019-05-02	626.0	624.5	-	625.0	626.5	3,960	2,479,470	626.13	626.0	624.5	-	625.0	626.5	3,960	626.13	0.08%
2019-04-30	625.5	-	625.5	-	-	0	0	-	625.5	-	625.5	-	-	0	-	-0.08%
2019-04-29	626.0	621.0	-	626.0	626.0	210	131,460	626.00	626.0	621.0	-	626.0	626.0	210	626.00	0.24%
2019-04-26	624.5	621.0	-	-	-	0	0	-	624.5	621.0	-	-	-	0	-	-0.08%
2019-04-25	625.0	621.0	625.0	625.5	626.0	1,650	1,032,195	625.57	625.0	621.0	625.0	625.5	626.0	1,650	625.57	0.08%
2019-04-24	624.5	624.5	-	-	-	0	0	-	624.5	624.5	-	-	-	0	-	0.89%
2019-04-23	619.0	610.0	-	-	-	0	0	-	619.0	610.0	-	-	-	0	-	0.32%
2019-04-18	617.0	616.0	626.0	617.0	617.0	135	83,295	617.00	617.0	616.0	626.0	617.0	617.0	135	617.00	-0.56%
2019-04-17	620.5	616.0	626.0	620.5	620.5	30	18,615	620.50	620.5	616.0	626.0	620.5	620.5	30	620.50	0.00%
2019-04-16	620.5	616.0	630.0	618.5	618.5	45	27,832	618.49	620.5	616.0	630.0	618.5	618.5	45	618.49	0.32%
2019-04-15	618.5	616.0	620.0	617.0	618.5	165	101,827	617.13	618.5	616.0	620.0	617.0	618.5	165	617.13	0.41%
2019-04-12	616.0	616.0	619.0	-	-	0	0	-	616.0	616.0	619.0	-	-	0	-	0.00%
2019-04-11	616.0	613.5	616.0	617.0	617.0	180	111,060	617.00	616.0	613.5	616.0	617.0	617.0	180	617.00	0.41%
2019-04-10	613.5	613.5	-	613.5	613.5	60	36,810	613.50	613.5	613.5	-	613.5	613.5	60	613.50	-0.41%
2019-04-09	616.0	613.5	-	616.0	616.0	15	9,240	616.00	616.0	613.5	-	616.0	616.0	15	616.00	0.16%
2019-04-08	615.0	613.0	-	615.0	615.0	600	369,000	615.00	615.0	613.0	-	615.0	615.0	600	615.00	0.33%
2019-04-04	613.0	607.5	613.0	613.0	613.0	90	55,170	613.00	613.0	607.5	613.0	613.0	613.0	90	613.00	-0.08%
2019-04-03	613.5	612.0	-	-	-	0	0	-	613.5	612.0	-	-	-	0	-	0.25%
2019-04-02	612.0	607.5	-	610.0	612.0	540	330,300	611.67	612.0	607.5	-	610.0	612.0	540	611.67	0.49%
2019-04-01	609.0	603.0	-	608.0	608.0	75	45,600	608.00	609.0	603.0	-	608.0	608.0	75	608.00	1.16%
2019-03-29	602.0	602.0	-	600.5	600.5	30	18,015	600.50	602.0	602.0	-	600.5	600.5	30	600.50	0.58%
2019-03-28	598.5	594.5	-	-	-	0	0	-	598.5	594.5	-	-	-	0	-	-0.50%
2019-03-27	601.5	560.0	-	595.0	599.5	1,080	645,030	597.25	601.5	560.0	-	595.0	599.5	1,080	597.25	0.59%
2019-03-26	598.0	550.0	600.0	598.0	598.0	330	197,340	598.00	598.0	550.0	600.0	598.0	598.0	330	598.00	0.50%
2019-03-25	595.0	550.0	600.0	595.0	600.0	60	35,850	597.50	595.0	550.0	600.0	595.0	600.0	60	597.50	-2.38%
2019-03-22	609.5	600.0	-	606.0	609.5	60	36,412	606.87	609.5	600.0	-	606.0	609.5	60	606.87	1.41%
2019-03-21	601.0	597.0	605.0	602.0	602.0	90	54,180	602.00	601.0	597.0	605.0	602.0	602.0	90	602.00	-0.25%
2019-03-20	602.5	601.0	-	-	-	0	0	-	602.5	601.0	-	-	-	0	-	0.00%
2019-03-19	602.5	602.5	-	602.0	602.0	15	9,030	602.00	602.5	602.5	-	602.0	602.0	15	602.00	0.42%
2019-03-18	600.0	600.0	-	-	-	0	0	-	600.0	600.0	-	-	-	0	-	0.42%
2019-03-15	597.5	578.0	-	-	-	0	0	-	597.5	578.0	-	-	-	0	-	0.00%
2019-03-14	597.5	578.0	-	-	-	0	0	-	597.5	578.0	-	-	-	0	-	0.76%
2019-03-13	593.0	578.0	-	-	-	0	0	-	593.0	578.0	-	-	-	0	-	0.00%
2019-03-12	593.0	578.0	-	-	-	0	0	-	593.0	578.0	-	-	-	0	-	1.54%
2019-03-11	584.0	583.5	-	-	-	0	0	-	584.0	583.5	-	-	-	0	-	0.60%
2019-03-08	580.5	579.5	-	580.5	583.5	540	314,212	581.87	580.5	579.5	-	580.5	583.5	540	581.87	-1.44%
2019-03-07	589.0	578.0	590.0	-	-	0	0	-	589.0	578.0	590.0	-	-	0	-	-0.51%
2019-03-06	592.0	578.0	592.0	593.5	593.5	30	17,805	593.50	592.0	578.0	592.0	593.5	593.5	30	593.50	-0.25%
2019-03-05	593.5	578.0	594.0	593.5	594.0	30	17,812	593.73	593.5	578.0	594.0	593.5	594.0	30	593.73	-0.84%
2019-03-04	598.5	-	-	598.0	598.5	120	71,782	598.18	598.5	-	-	598.0	598.5	120	598.18	0.59%
2019-03-01	595.0	588.5	596.0	-	-	0	0	-	595.0	588.5	596.0	-	-	0	-	0.25%
2019-02-28	593.5	588.5	-	593.5	596.0	105	62,355	593.86	593.5	588.5	-	593.5	596.0	105	593.86	0.00%
2019-02-27	593.5	588.5	-	593.5	593.5	75	44,512	593.49	593.5	588.5	-	593.5	593.5	75	593.49	0.17%
2019-02-26	592.5	588.5	-	592.5	592.5	75	44,437	592.49	592.5	588.5	-	592.5	592.5	75	592.49	-0.42%
2019-02-25	595.0	-	-	594.5	595.0	120	71,377	594.81	595.0	-	-	594.5	595.0	120	594.81	0.51%
2019-02-22	592.0	-	-	588.5	592.0	30	17,707	590.23	592.0	-	-	588.5	592.0	30	590.23	-0.08%
2019-02-21	592.5	-	595.0	591.0	591.0	15	8,865	591.00	592.5	-	595.0	591.0	591.0	15	591.00	0.42%
2019-02-20	590.0	-	593.0	590.0	590.0	210	123,900	590.00	590.0	-	593.0	590.0	590.0	210	590.00	0.00%
2019-02-19	590.0	-	620.0	590.0	590.0	15	8,850	590.00	590.0	-	620.0	590.0	590.0	15	590.00	-0.17%
2019-02-18	591.0	-	-	589.5	591.0	135	79,695	590.33	591.0	-	-	589.5	591.0	135	590.33	1.46%
2019-02-15	582.5	581.0	-	-	-	0	0	-	582.5	581.0	-	-	-	0	-	-0.68%
2019-02-14	586.5	584.0	-	-	-	0	0	-	586.5	584.0	-	-	-	0	-	0.26%
2019-02-13	585.0	-	587.5	585.0	585.0	150	87,750	585.00	585.0	-	587.5	585.0	585.0	150	585.00	1.30%
2019-02-12	577.5	577.5	-	-	-	0	0	-	577.5	577.5	-	-	-	0	-	0.43%
2019-02-11	575.0	520.0	-	575.0	575.0	75	43,125	575.00	575.0	520.0	-	575.0	575.0	75	575.00	0.17%
2019-02-08	574.0	570.0	575.0	-	-	0	0	-	574.0	570.0	575.0	-	-	0	-	-0.17%
2019-02-04	575.0	520.0	-	574.5	575.0	150	86,212	574.75	575.0	520.0	-	574.5	575.0	150	574.75	0.26%
2019-02-01	573.5	571.0	575.0	573.5	575.0	330	189,615	574.59	573.5	571.0	575.0	573.5	575.0	330	574.59	0.44%
2019-01-31	571.0	568.0	-	571.0	571.0	150	85,650	571.00	571.0	568.0	-	571.0	571.0	150	571.00	1.87%
2019-01-30	560.5	560.0	-	558.0	559.5	135	75,442	558.83	560.5	560.0	-	558.0	559.5	135	558.83	0.45%
2019-01-29	558.0	520.0	-	557.0	557.0	30	16,710	557.00	558.0	520.0	-	557.0	557.0	30	557.00	-0.71%
2019-01-28	562.0	561.0	565.0	-	-	0	0	-	562.0	561.0	565.0	-	-	0	-	0.18%
2019-01-25	561.0	530.0	-	-	-	0	0	-	561.0	530.0	-	-	-	0	-	0.54%
2019-01-24	558.0	530.0	565.0	558.0	558.0	600	334,800	558.00	558.0	530.0	565.0	558.0	558.0	600	558.00	-0.18%
2019-01-23	559.0	530.0	559.0	559.0	559.0	480	268,320	559.00	559.0	530.0	559.0	559.0	559.0	480	559.00	-0.80%
2019-01-22	563.5	559.0	563.5	-	-	0	0	-	563.5	559.0	563.5	-	-	0	-	0.00%
2019-01-21	563.5	530.0	565.0	563.5	563.5	420	236,670	563.50	563.5	530.0	565.0	563.5	563.5	420	563.50	0.71%
2019-01-18	559.5	548.0	-	555.0	560.0	180	100,410	557.83	559.5	548.0	-	555.0	560.0	180	557.83	1.54%
2019-01-17	551.0	548.0	553.0	551.0	551.0	30	16,530	551.00	551.0	548.0	553.0	551.0	551.0	30	551.00	-0.36%
2019-01-16	553.0	530.0	554.0	552.0	552.0	15	8,280	552.00	553.0	530.0	554.0	552.0	552.0	15	552.00	0.73%
2019-01-15	549.0	530.0	-	549.0	550.0	720	395,752	549.66	549.0	530.0	-	549.0	550.0	720	549.66	0.73%
2019-01-14	545.0	490.0	545.0	545.0	545.0	450	245,250	545.00	545.0	490.0	545.0	545.0	545.0	450	545.00	-0.73%
2019-01-11	549.0	490.0	-	548.5	549.5	3,495	1,917,195	548.55	549.0	490.0	-	548.5	549.5	3,495	548.55	0.83%
2019-01-10	544.5	490.0	545.0	-	-	0	0	-	544.5	490.0	545.0	-	-	0	-	-0.27%
2019-01-09	546.0	490.0	550.0	546.0	546.0	75	40,950	546.00	546.0	490.0	550.0	546.0	546.0	75	546.00	1.02%
2019-01-08	540.5	530.5	-	540.5	540.5	30	16,215	540.50	540.5	530.5	-	540.5	540.5	30	540.50	0.84%
2019-01-07	536.0	530.5	540.0	535.5	535.5	60	32,130	535.50	536.0	530.5	540.0	535.5	535.5	60	535.50	2.88%
2019-01-04	521.0	518.5	-	517.5	521.0	1,695	882,952	520.92	521.0	518.5	-	517.5	521.0	1,695	520.92	-0.19%
2019-01-03	522.0	512.0	-	522.0	522.0	15	7,830	522.00	522.0	512.0	-	522.0	522.0	15	522.00	-0.19%
2019-01-02	523.0	490.0	530.0	523.0	530.0	615	322,065	523.68	523.0	490.0	530.0	523.0	530.0	615	523.68	-0.85%
2018-12-31	527.5	-	-	527.5	527.5	150	79,162	527.75	527.5	-	-	527.5	527.5	150	527.75	0.09%
2018-12-28	527.0	-	-	527.0	527.0	165	86,955	527.00	527.0	-	-	527.0	527.0	165	527.00	1.44%
2018-12-27	519.5	512.5	-	519.5	520.5	435	226,402	520.46	519.5	512.5	-	519.5	520.5	435	520.46	1.46%
2018-12-24	512.0	-	524.0	510.0	523.0	690	355,785	515.63	512.0	-	524.0	510.0	523.0	690	515.63	-2.29%
2018-12-21	524.0	524.0	-	522.0	523.0	75	39,210	522.80	524.0	524.0	-	522.0	523.0	75	522.80	0.19%
2018-12-20	523.0	523.5	526.0	521.0	530.0	5,700	3,014,685	528.89	523.0	523.5	526.0	521.0	530.0	5,700	528.89	-2.97%
2018-12-19	539.0	530.0	-	537.5	539.0	90	48,420	538.00	539.0	530.0	-	537.5	539.0	90	538.00	0.09%
2018-12-18	538.5	538.0	543.5	537.5	540.0	570	307,575	539.61	538.5	538.0	543.5	537.5	540.0	570	539.61	-1.82%
2018-12-17	548.5	-	-	548.5	550.0	30	16,477	549.23	548.5	-	-	548.5	550.0	30	549.23	-0.90%
2018-12-14	553.5	-	-	553.5	553.5	15	8,302	553.47	553.5	-	-	553.5	553.5	15	553.47	-1.25%
2018-12-13	560.5	558.0	-	-	-	0	0	-	560.5	558.0	-	-	-	0	-	0.45%
2018-12-12	558.0	547.5	-	560.0	560.0	15	8,400	560.00	558.0	547.5	-	560.0	560.0	15	560.00	0.72%
2018-12-11	554.0	550.0	-	-	-	0	0	-	554.0	550.0	-	-	-	0	-	0.45%
2018-12-10	551.5	550.0	-	549.0	551.0	1,455	801,105	550.59	551.5	550.0	-	549.0	551.0	1,455	550.59	-2.22%
2018-12-07	564.0	551.0	-	565.0	565.0	75	42,375	565.00	564.0	551.0	-	565.0	565.0	75	565.00	-0.09%
2018-12-06	564.5	550.0	-	560.0	564.5	675	380,280	563.38	564.5	550.0	-	560.0	564.5	675	563.38	-0.88%
2018-12-05	569.5	-	583.0	569.0	570.0	360	205,140	569.83	569.5	-	583.0	569.0	570.0	360	569.83	-2.57%
2018-12-04	584.5	570.0	-	584.0	584.5	165	96,367	584.04	584.5	570.0	-	584.0	584.5	165	584.04	-1.02%
2018-12-03	590.5	590.5	-	587.5	590.5	3,945	2,323,252	588.91	590.5	590.5	-	587.5	590.5	3,945	588.91	2.34%
2018-11-30	577.0	-	577.0	577.0	578.5	45	26,010	578.00	577.0	-	577.0	577.0	578.5	45	578.00	0.44%
2018-11-29	574.5	-	576.0	568.0	575.0	60	34,380	573.00	574.5	-	576.0	568.0	575.0	60	573.00	1.14%
2018-11-28	568.0	-	-	568.0	568.0	60	34,080	568.00	568.0	-	-	568.0	568.0	60	568.00	1.34%
2018-11-27	560.5	-	563.0	-	-	0	0	-	560.5	-	563.0	-	-	0	-	0.54%
2018-11-26	557.5	558.5	561.0	555.0	557.0	195	108,255	555.15	557.5	558.5	561.0	555.0	557.0	195	555.15	0.09%
2018-11-23	557.0	555.0	-	557.0	557.0	210	116,970	557.00	557.0	555.0	-	557.0	557.0	210	557.00	-0.45%
2018-11-22	559.5	558.0	560.0	-	-	0	0	-	559.5	558.0	560.0	-	-	0	-	-0.27%
2018-11-21	561.0	561.0	-	559.5	560.0	300	167,925	559.75	561.0	561.0	-	559.5	560.0	300	559.75	-0.88%
2018-11-20	566.0	-	-	564.5	566.0	240	135,502	564.59	566.0	-	-	564.5	566.0	240	564.59	-1.65%
2018-11-19	575.5	-	577.5	575.5	575.5	15	8,632	575.47	575.5	-	577.5	575.5	575.5	15	575.47	0.44%
2018-11-16	573.0	-	577.5	573.0	574.5	975	560,025	574.38	573.0	-	577.5	573.0	574.5	975	574.38	0.53%
2018-11-15	570.0	-	-	569.0	570.0	465	264,990	569.87	570.0	-	-	569.0	570.0	465	569.87	-0.87%
2018-11-14	575.0	574.0	592.0	-	-	0	0	-	575.0	574.0	592.0	-	-	0	-	-0.26%
2018-11-13	576.5	575.5	592.0	576.5	576.5	15	8,647	576.47	576.5	575.5	592.0	576.5	576.5	15	576.47	-2.12%
2018-11-12	589.0	-	592.0	-	-	0	0	-	589.0	-	592.0	-	-	0	-	-0.08%
2018-11-09	589.5	-	592.0	589.5	592.0	915	539,542	589.66	589.5	-	592.0	589.5	592.0	915	589.66	-0.67%
2018-11-08	593.5	592.0	594.0	593.0	594.5	3,210	1,908,067	594.41	593.5	592.0	594.0	593.0	594.5	3,210	594.41	2.15%
2018-11-07	581.0	576.5	-	-	-	0	0	-	581.0	576.5	-	-	-	0	-	0.78%
2018-11-06	576.5	-	-	576.5	576.5	855	492,907	576.50	576.5	-	-	576.5	576.5	855	576.50	0.17%
2018-11-05	575.5	-	-	-	-	0	0	-	575.5	-	-	-	-	0	-	-1.37%
2018-11-02	583.5	-	-	582.0	583.5	1,035	603,900	583.48	583.5	-	-	582.0	583.5	1,035	583.48	1.92%
2018-11-01	572.5	-	-	572.5	572.5	15	8,587	572.47	572.5	-	-	572.5	572.5	15	572.47	0.88%
2018-10-31	567.5	-	-	-	-	0	0	-	567.5	-	-	-	-	0	-	1.16%
2018-10-30	561.0	-	-	561.0	561.0	30	16,830	561.00	561.0	-	-	561.0	561.0	30	561.00	0.00%
2018-10-29	561.0	-	-	561.0	562.5	2,115	1,189,575	562.45	561.0	-	-	561.0	562.5	2,115	562.45	-0.27%
2018-10-26	562.5	-	-	559.0	562.5	2,115	1,185,075	560.32	562.5	-	-	559.0	562.5	2,115	560.32	-0.09%
2018-10-25	563.0	-	-	561.0	563.0	2,775	1,559,092	561.83	563.0	-	-	561.0	563.0	2,775	561.83	-2.26%
2018-10-24	576.0	-	-	576.0	579.0	420	242,010	576.21	576.0	-	-	576.0	579.0	420	576.21	0.17%
2018-10-23	575.0	-	-	572.5	579.0	3,615	2,073,885	573.69	575.0	-	-	572.5	579.0	3,615	573.69	-1.96%
2018-10-22	586.5	-	-	585.5	586.5	105	61,492	585.64	586.5	-	-	585.5	586.5	105	585.64	0.17%
2018-10-19	585.5	585.5	-	585.5	587.0	330	193,537	586.48	585.5	585.5	-	585.5	587.0	330	586.48	-1.10%
2018-10-18	592.0	591.0	-	589.0	592.0	2,760	1,626,472	589.30	592.0	591.0	-	589.0	592.0	2,760	589.30	1.89%
2018-10-16	581.0	581.0	-	580.0	580.5	135	78,322	580.16	581.0	581.0	-	580.0	580.5	135	580.16	0.17%
2018-10-15	580.0	576.0	600.0	579.5	589.0	6,315	3,665,985	580.52	580.0	576.0	600.0	579.5	589.0	6,315	580.52	-1.36%
2018-10-12	588.0	582.5	600.0	580.5	588.0	7,635	4,480,102	586.78	588.0	582.5	600.0	580.5	588.0	7,635	586.78	1.20%
2018-10-11	581.0	578.0	602.0	578.5	584.0	6,420	3,720,795	579.56	581.0	578.0	602.0	578.5	584.0	6,420	579.56	-4.36%
2018-10-10	607.5	-	608.5	607.5	607.5	60	36,450	607.50	607.5	-	608.5	607.5	607.5	60	607.50	-0.08%
2018-10-09	608.0	-	608.5	608.0	609.0	30	18,255	608.50	608.0	-	608.5	608.0	609.0	30	608.50	0.16%
2018-10-08	607.0	-	-	607.0	607.5	75	45,547	607.29	607.0	-	-	607.0	607.5	75	607.29	-0.49%
2018-10-05	610.0	607.0	615.0	610.0	611.5	3,675	2,245,110	610.91	610.0	607.0	615.0	610.0	611.5	3,675	610.91	-0.97%
2018-10-04	616.0	607.0	-	617.0	617.0	165	101,805	617.00	616.0	607.0	-	617.0	617.0	165	617.00	-0.16%
2018-10-03	617.0	614.0	-	-	-	0	0	-	617.0	614.0	-	-	-	0	-	0.41%
2018-10-02	614.5	612.0	-	613.0	614.5	60	36,825	613.75	614.5	612.0	-	613.0	614.5	60	613.75	0.24%
2018-09-28	613.0	612.5	-	613.0	614.5	180	110,475	613.75	613.0	612.5	-	613.0	614.5	180	613.75	0.49%
2018-09-27	610.0	609.0	-	610.0	612.0	1,365	833,595	610.69	610.0	609.0	-	610.0	612.0	1,365	610.69	-0.73%
2018-09-26	614.5	611.5	614.5	614.5	614.5	705	433,222	614.50	614.5	611.5	614.5	614.5	614.5	705	614.50	0.00%
2018-09-24	614.5	614.5	-	613.0	619.0	1,800	1,104,300	613.50	614.5	614.5	-	613.0	619.0	1,800	613.50	-0.73%
2018-09-21	619.0	610.5	-	618.0	620.5	4,785	2,961,780	618.97	619.0	610.5	-	618.0	620.5	4,785	618.97	0.73%
2018-09-20	614.5	613.0	-	614.5	614.5	180	110,610	614.50	614.5	613.0	-	614.5	614.5	180	614.50	0.33%
2018-09-19	612.5	612.5	-	-	-	0	0	-	612.5	612.5	-	-	-	0	-	0.25%
2018-09-18	611.0	609.0	-	611.0	611.0	15	9,165	611.00	611.0	609.0	-	611.0	611.0	15	611.00	-0.08%
2018-09-17	611.5	-	-	611.5	616.0	60	36,757	612.62	611.5	-	-	611.5	616.0	60	612.62	-0.73%
2018-09-14	616.0	-	-	613.0	616.0	975	600,105	615.49	616.0	-	-	613.0	616.0	975	615.49	0.90%
2018-09-13	610.5	-	-	610.0	610.5	90	54,930	610.33	610.5	-	-	610.0	610.5	90	610.33	0.00%
2018-09-12	610.5	-	-	-	-	0	0	-	610.5	-	-	-	-	0	-	0.41%
2018-09-11	608.0	-	-	608.0	608.0	615	373,920	608.00	608.0	-	-	608.0	608.0	615	608.00	0.08%
2018-09-10	607.5	-	-	607.5	607.5	165	100,237	607.50	607.5	-	-	607.5	607.5	165	607.50	0.08%
2018-09-07	607.0	606.5	-	607.0	609.0	900	546,397	607.11	607.0	606.5	-	607.0	609.0	900	607.11	-0.33%
2018-09-06	609.0	608.0	-	609.0	610.5	1,110	676,080	609.08	609.0	608.0	-	609.0	610.5	1,110	609.08	-0.16%
2018-09-05	610.0	609.0	-	610.0	613.0	975	596,317	611.61	610.0	609.0	-	610.0	613.0	975	611.61	-0.73%
2018-09-04	614.5	614.5	-	614.5	614.5	75	46,087	614.49	614.5	614.5	-	614.5	614.5	75	614.49	0.08%
2018-09-03	614.0	612.0	-	614.0	615.0	150	92,122	614.15	614.0	612.0	-	614.0	615.0	150	614.15	0.24%
2018-08-31	612.5	612.0	-	612.5	614.0	165	101,227	613.50	612.5	612.0	-	612.5	614.0	165	613.50	-0.24%
2018-08-30	614.0	614.0	-	614.0	614.0	30	18,420	614.00	614.0	614.0	-	614.0	614.0	30	614.00	0.08%
2018-08-29	613.5	-	-	613.5	613.5	15	9,202	613.47	613.5	-	-	613.5	613.5	15	613.47	0.33%
2018-08-28	611.5	-	-	611.5	614.0	195	119,527	612.96	611.5	-	-	611.5	614.0	195	612.96	0.33%
2018-08-27	609.5	609.5	-	609.5	609.5	315	191,992	609.50	609.5	609.5	-	609.5	609.5	315	609.50	0.83%
2018-08-24	604.5	603.5	-	603.5	604.5	675	407,662	603.94	604.5	603.5	-	603.5	604.5	675	603.94	0.17%
2018-08-23	603.5	599.5	-	-	-	0	0	-	603.5	599.5	-	-	-	0	-	0.00%
2018-08-22	603.5	-	-	603.0	603.5	165	99,502	603.04	603.5	-	-	603.0	603.5	165	603.04	-0.08%
2018-08-21	604.0	600.0	604.0	603.0	604.5	3,150	1,903,395	604.25	604.0	600.0	604.0	603.0	604.5	3,150	604.25	0.25%
2018-08-20	602.5	601.0	-	601.0	602.0	120	72,150	601.25	602.5	601.0	-	601.0	602.0	120	601.25	0.58%
2018-08-17	599.0	598.5	-	-	-	0	0	-	599.0	598.5	-	-	-	0	-	0.59%
2018-08-16	595.5	583.0	-	595.5	596.5	315	187,627	595.64	595.5	583.0	-	595.5	596.5	315	595.64	-0.42%
2018-08-15	598.0	598.0	-	597.5	598.0	300	179,325	597.75	598.0	598.0	-	597.5	598.0	300	597.75	-0.08%
2018-08-14	598.5	596.0	599.5	597.5	597.5	15	8,962	597.47	598.5	596.0	599.5	597.5	597.5	15	597.47	0.42%
2018-08-13	596.0	594.0	599.5	595.0	597.5	180	107,160	595.33	596.0	594.0	599.5	595.0	597.5	180	595.33	-0.58%
2018-08-10	599.5	-	608.0	600.0	600.0	120	72,000	600.00	599.5	-	608.0	600.0	600.0	120	600.00	-0.33%
2018-08-09	601.5	-	608.0	601.5	602.5	1,170	704,782	602.38	601.5	-	608.0	601.5	602.5	1,170	602.38	-0.25%
2018-08-08	603.0	602.0	608.0	603.0	603.0	1,170	705,510	603.00	603.0	602.0	608.0	603.0	603.0	1,170	603.00	0.25%
2018-08-07	601.5	597.0	608.0	-	-	0	0	-	601.5	597.0	608.0	-	-	0	-	0.67%
2018-08-06	597.5	-	608.0	594.5	599.5	675	403,335	597.53	597.5	-	608.0	594.5	599.5	675	597.53	0.25%
2018-08-03	596.0	594.5	-	595.0	596.0	675	401,730	595.16	596.0	594.5	-	595.0	596.0	675	595.16	1.02%
2018-08-02	590.0	-	590.5	591.0	591.0	660	390,060	591.00	590.0	-	590.5	591.0	591.0	660	591.00	-0.59%
2018-08-01	593.5	592.0	612.5	593.5	593.5	1,650	979,275	593.50	593.5	592.0	612.5	593.5	593.5	1,650	593.50	0.34%
2018-07-31	591.5	588.0	612.5	591.5	591.5	30	17,745	591.50	591.5	588.0	612.5	591.5	591.5	30	591.50	-0.08%
2018-07-30	592.0	590.0	599.5	592.0	593.0	75	44,430	592.40	592.0	590.0	599.5	592.0	593.0	75	592.40	-1.25%
2018-07-27	599.5	595.0	608.0	599.0	599.5	1,680	1,006,335	599.01	599.5	595.0	608.0	599.0	599.5	1,680	599.01	0.50%
2018-07-26	596.5	594.0	608.0	596.0	596.5	3,345	1,994,445	596.25	596.5	594.0	608.0	596.0	596.5	3,345	596.25	0.42%
2018-07-25	594.0	594.0	-	593.0	594.0	390	231,555	593.73	594.0	594.0	-	593.0	594.0	390	593.73	0.08%
2018-07-24	593.5	593.5	-	593.5	593.5	30	17,805	593.50	593.5	593.5	-	593.5	593.5	30	593.50	0.59%
2018-07-23	590.0	587.5	590.0	590.0	592.0	615	363,202	590.57	590.0	587.5	590.0	590.0	592.0	615	590.57	-0.34%
2018-07-20	592.0	590.0	-	-	-	0	0	-	592.0	590.0	-	-	-	0	-	0.00%
2018-07-19	592.0	591.0	595.0	-	-	0	0	-	592.0	591.0	595.0	-	-	0	-	0.00%
2018-07-18	592.0	591.0	594.5	-	-	0	0	-	592.0	591.0	594.5	-	-	0	-	0.85%
2018-07-17	587.0	-	-	587.0	590.5	90	53,040	589.33	587.0	-	-	587.0	590.5	90	589.33	-0.59%
2018-07-16	590.5	588.0	592.0	590.0	590.5	585	345,157	590.01	590.5	588.0	592.0	590.0	590.5	585	590.01	0.00%
2018-07-13	590.5	587.0	592.0	590.5	590.5	180	106,290	590.50	590.5	587.0	592.0	590.5	590.5	180	590.50	0.77%
2018-07-12	586.0	582.0	-	-	-	0	0	-	586.0	582.0	-	-	-	0	-	0.17%
2018-07-11	585.0	574.0	-	-	-	0	0	-	585.0	574.0	-	-	-	0	-	-0.51%
2018-07-10	588.0	587.5	592.0	587.5	588.5	975	573,292	587.99	588.0	587.5	592.0	587.5	588.5	975	587.99	0.77%
2018-07-09	583.5	581.0	-	-	-	0	0	-	583.5	581.0	-	-	-	0	-	1.13%
2018-07-06	577.0	565.0	-	575.0	578.5	300	172,710	575.70	577.0	565.0	-	575.0	578.5	300	575.70	0.79%
2018-07-05	572.5	565.0	-	-	-	0	0	-	572.5	565.0	-	-	-	0	-	0.09%
2018-07-04	572.0	569.0	572.0	-	-	0	0	-	572.0	569.0	572.0	-	-	0	-	-0.44%
2018-07-03	574.5	565.0	-	574.0	575.0	420	241,132	574.12	574.5	565.0	-	574.0	575.0	420	574.12	-0.09%
2018-06-29	575.0	575.0	-	-	-	0	0	-	575.0	575.0	-	-	-	0	-	0.88%
2018-06-28	570.0	-	-	570.0	570.0	180	102,600	570.00	570.0	-	-	570.0	570.0	180	570.00	-0.09%
2018-06-27	570.5	-	-	-	-	0	0	-	570.5	-	-	-	-	0	-	-0.44%
2018-06-26	573.0	-	-	573.0	573.0	90	51,570	573.00	573.0	-	-	573.0	573.0	90	573.00	-0.95%
2018-06-25	578.5	-	-	579.0	579.0	330	191,070	579.00	578.5	-	-	579.0	579.0	330	579.00	-0.52%
2018-06-22	581.5	-	-	-	-	0	0	-	581.5	-	-	-	-	0	-	-0.34%
2018-06-21	583.5	583.0	584.5	582.5	584.5	480	280,110	583.56	583.5	583.0	584.5	582.5	584.5	480	583.56	0.17%
2018-06-20	582.5	-	-	582.0	582.0	30	17,460	582.00	582.5	-	-	582.0	582.0	30	582.00	0.78%
2018-06-19	578.0	-	579.0	-	-	0	0	-	578.0	-	579.0	-	-	0	-	-1.03%
2018-06-15	584.0	-	584.0	-	-	0	0	-	584.0	-	584.0	-	-	0	-	0.00%
2018-06-14	584.0	-	-	584.0	584.0	495	289,080	584.00	584.0	-	-	584.0	584.0	495	584.00	-0.34%
2018-06-13	586.0	585.5	-	586.0	586.0	135	79,110	586.00	586.0	585.5	-	586.0	586.0	135	586.00	0.09%
2018-06-12	585.5	584.0	-	584.0	585.5	45	26,302	584.49	585.5	584.0	-	584.0	585.5	45	584.49	0.17%
2018-06-11	584.5	-	-	-	-	0	0	-	584.5	-	-	-	-	0	-	0.86%
2018-06-08	579.5	-	-	579.5	580.0	1,650	956,302	579.58	579.5	-	-	579.5	580.0	1,650	579.58	-0.77%
2018-06-07	584.0	-	-	581.5	584.0	660	384,435	582.48	584.0	-	-	581.5	584.0	660	582.48	0.95%
2018-06-06	578.5	-	580.0	-	-	0	0	-	578.5	-	580.0	-	-	0	-	0.26%
2018-06-05	577.0	-	580.0	-	-	0	0	-	577.0	-	580.0	-	-	0	-	0.17%
2018-06-04	576.0	-	580.0	-	-	0	0	-	576.0	-	580.0	-	-	0	-	0.88%
2018-06-01	571.0	-	580.0	575.0	575.0	345	198,375	575.00	571.0	-	580.0	575.0	575.0	345	575.00	-0.26%
2018-05-31	572.5	-	580.0	572.5	573.0	30	17,182	572.73	572.5	-	580.0	572.5	573.0	30	572.73	0.88%
2018-05-30	567.5	555.0	580.0	567.5	567.5	600	340,500	567.50	567.5	555.0	580.0	567.5	567.5	600	567.50	-0.35%
2018-05-29	569.5	-	580.0	-	-	0	0	-	569.5	-	580.0	-	-	0	-	-0.87%
2018-05-28	574.5	-	580.0	-	-	0	0	-	574.5	-	580.0	-	-	0	-	0.00%
2018-05-25	574.5	-	574.5	574.0	575.5	180	103,342	574.12	574.5	-	574.5	574.0	575.5	180	574.12	0.17%
2018-05-24	573.5	-	-	-	-	0	0	-	573.5	-	-	-	-	0	-	0.70%
2018-05-23	569.5	-	-	569.5	569.5	435	247,732	569.50	569.5	-	-	569.5	569.5	435	569.50	-0.87%
2018-05-21	574.5	-	-	575.0	575.0	555	319,125	575.00	574.5	-	-	575.0	575.0	555	575.00	0.44%
2018-05-18	572.0	-	-	572.0	572.0	15	8,580	572.00	572.0	-	-	572.0	572.0	15	572.00	0.09%
2018-05-17	571.5	-	-	572.5	572.5	60	34,350	572.50	571.5	-	-	572.5	572.5	60	572.50	0.09%
2018-05-16	571.0	-	-	-	-	0	0	-	571.0	-	-	-	-	0	-	-0.17%
2018-05-15	572.0	-	-	572.0	572.0	675	386,100	572.00	572.0	-	-	572.0	572.0	675	572.00	-0.61%
2018-05-14	575.5	-	-	575.5	576.0	195	112,305	575.92	575.5	-	-	575.5	576.0	195	575.92	0.70%
2018-05-11	571.5	-	-	569.5	571.5	330	188,085	569.95	571.5	-	-	569.5	571.5	330	569.95	0.44%
2018-05-10	569.0	-	-	569.0	569.0	1,905	1,083,945	569.00	569.0	-	-	569.0	569.0	1,905	569.00	1.25%
2018-05-09	562.0	-	-	560.5	560.5	900	504,450	560.50	562.0	-	-	560.5	560.5	900	560.50	-0.09%
2018-05-08	562.5	-	-	562.0	562.5	90	50,595	562.17	562.5	-	-	562.0	562.5	90	562.17	0.18%
2018-05-07	561.5	-	563.0	561.5	561.5	1,680	943,320	561.50	561.5	-	563.0	561.5	561.5	1,680	561.50	1.54%
2018-05-04	553.0	-	-	553.0	553.0	3,390	1,874,670	553.00	553.0	-	-	553.0	553.0	3,390	553.00	-0.09%
2018-05-03	553.5	553.0	-	552.0	553.0	1,740	960,570	552.05	553.5	553.0	-	552.0	553.0	1,740	552.05	-0.90%
2018-05-02	558.5	558.0	-	558.5	558.5	45	25,132	558.49	558.5	558.0	-	558.5	558.5	45	558.49	-0.53%
2018-04-30	561.5	561.5	563.0	561.5	561.5	150	84,225	561.50	561.5	561.5	563.0	561.5	561.5	150	561.50	0.00%
2018-04-27	561.5	-	563.0	561.5	561.5	1,650	926,475	561.50	561.5	-	563.0	561.5	561.5	1,650	561.50	0.99%
2018-04-26	556.0	534.0	580.0	556.0	557.0	1,065	593,040	556.85	556.0	534.0	580.0	556.0	557.0	1,065	556.85	0.45%
2018-04-25	553.5	534.0	-	553.0	553.5	330	182,505	553.05	553.5	534.0	-	553.0	553.5	330	553.05	-1.42%
2018-04-24	561.5	560.5	580.0	-	-	0	0	-	561.5	560.5	580.0	-	-	0	-	0.18%
2018-04-23	560.5	-	580.0	561.5	561.5	105	58,957	561.50	560.5	-	580.0	561.5	561.5	105	561.50	-0.44%
2018-04-20	563.0	-	-	564.5	564.5	720	406,440	564.50	563.0	-	-	564.5	564.5	720	564.50	-0.97%
2018-04-19	568.5	-	-	568.5	568.5	180	102,330	568.50	568.5	-	-	568.5	568.5	180	568.50	0.09%
2018-04-18	568.0	-	569.5	568.0	568.0	150	85,200	568.00	568.0	-	569.5	568.0	568.0	150	568.00	0.71%
2018-04-17	564.0	-	-	556.5	563.5	645	362,910	562.65	564.0	-	-	556.5	563.5	645	562.65	1.08%
2018-04-16	558.0	-	-	558.0	558.0	435	242,730	558.00	558.0	-	-	558.0	558.0	435	558.00	0.00%
2018-04-13	558.0	-	-	557.0	558.0	1,305	727,395	557.39	558.0	-	-	557.0	558.0	1,305	557.39	0.54%
2018-04-12	555.0	-	-	-	-	0	0	-	555.0	-	-	-	-	0	-	0.00%
2018-04-11	555.0	-	-	553.0	555.0	1,380	765,840	554.96	555.0	-	-	553.0	555.0	1,380	554.96	-0.09%
2018-04-10	555.5	-	-	551.5	556.5	3,405	1,884,097	553.33	555.5	-	-	551.5	556.5	3,405	553.33	1.18%
2018-04-09	549.0	548.5	-	549.0	550.5	3,300	1,814,362	549.81	549.0	548.5	-	549.0	550.5	3,300	549.81	-0.45%
2018-04-06	551.5	551.5	-	550.5	551.5	2,250	1,240,695	551.42	551.5	551.5	-	550.5	551.5	2,250	551.42	1.75%
2018-04-04	542.0	540.0	-	-	-	0	0	-	542.0	540.0	-	-	-	0	-	-0.09%
2018-04-03	542.5	540.0	-	541.0	542.5	7,425	4,022,970	541.81	542.5	540.0	-	541.0	542.5	7,425	541.81	-1.00%
2018-03-29	548.0	543.0	-	546.0	548.0	1,200	655,380	546.15	548.0	543.0	-	546.0	548.0	1,200	546.15	0.46%
2018-03-28	545.5	543.0	-	547.0	548.0	1,560	854,205	547.57	545.5	543.0	-	547.0	548.0	1,560	547.57	-2.68%
2018-03-27	560.5	-	-	561.0	561.0	3,300	1,849,650	560.50	560.5	-	-	561.0	561.0	3,300	560.50	2.09%
2018-03-26	549.0	545.0	-	545.5	556.0	1,875	1,023,555	545.90	549.0	545.0	-	545.5	556.0	1,875	545.90	-0.54%
2018-03-23	552.0	548.0	556.0	549.0	551.0	2,010	1,104,750	549.63	552.0	548.0	556.0	549.0	551.0	2,010	549.63	-2.39%
2018-03-22	565.5	-	569.5	569.5	569.5	315	179,392	569.50	565.5	-	569.5	569.5	569.5	315	569.50	-0.70%
2018-03-21	569.5	569.5	-	569.5	569.5	15	8,542	569.47	569.5	569.5	-	569.5	569.5	15	569.47	0.18%
2018-03-20	568.5	564.0	-	568.0	570.0	90	51,150	568.33	568.5	564.0	-	568.0	570.0	90	568.33	-0.96%
2018-03-19	574.0	570.0	574.0	-	-	0	0	-	574.0	570.0	574.0	-	-	0	-	-0.26%
2018-03-16	575.5	564.0	575.5	-	-	10	5,755	575.50	575.5	564.0	575.5	-	-	10	575.50	0.00%
2018-03-15	575.5	-	-	574.5	574.5	210	120,645	574.50	575.5	-	-	574.5	574.5	210	574.50	-0.95%
2018-03-14	581.0	-	-	-	-	0	0	-	581.0	-	-	-	-	0	-	-0.34%
2018-03-13	583.0	-	-	582.5	583.0	135	78,682	582.83	583.0	-	-	582.5	583.0	135	582.83	-0.26%
2018-03-12	584.5	-	-	582.5	584.0	480	279,735	582.78	584.5	-	-	582.5	584.0	480	582.78	2.19%
2018-03-09	572.0	-	-	572.0	572.5	225	128,790	572.40	572.0	-	-	572.0	572.5	225	572.40	0.53%
2018-03-08	569.0	-	-	568.5	568.5	60	34,110	568.50	569.0	-	-	568.5	568.5	60	568.50	0.98%
2018-03-07	563.5	-	-	562.5	564.5	1,440	811,222	563.35	563.5	-	-	562.5	564.5	1,440	563.35	-0.88%
2018-03-06	568.5	568.5	-	565.0	568.5	315	178,425	566.43	568.5	568.5	-	565.0	568.5	315	566.43	2.16%
2018-03-05	556.5	-	558.5	556.0	558.5	1,515	844,522	557.44	556.5	-	558.5	556.0	558.5	1,515	557.44	-0.09%
2018-03-02	557.0	555.0	565.0	557.0	557.5	105	58,507	557.21	557.0	555.0	565.0	557.0	557.5	105	557.21	-1.42%
2018-03-01	565.0	-	595.0	563.5	564.5	3,495	1,971,210	564.01	565.0	-	595.0	563.5	564.5	3,495	564.01	-1.22%
2018-02-28	572.0	-	595.0	571.0	572.5	1,920	1,097,385	571.55	572.0	-	595.0	571.0	572.5	1,920	571.55	-1.46%
2018-02-27	580.5	-	581.5	579.0	581.0	900	522,570	580.63	580.5	-	581.5	579.0	581.0	900	580.63	1.49%
2018-02-26	572.0	571.0	585.0	568.0	572.0	150	85,620	570.80	572.0	571.0	585.0	568.0	572.0	150	570.80	0.97%
2018-02-23	566.5	-	568.0	-	-	0	0	-	566.5	-	568.0	-	-	0	-	1.16%
2018-02-22	560.0	558.0	-	559.0	560.0	240	134,205	559.19	560.0	558.0	-	559.0	560.0	240	559.19	-0.97%
2018-02-21	565.5	565.0	-	565.0	568.5	1,200	681,862	568.22	565.5	565.0	-	565.0	568.5	1,200	568.22	-0.53%
2018-02-20	568.5	564.0	-	564.5	569.0	1,605	912,382	568.46	568.5	564.0	-	564.5	569.0	1,605	568.46	0.71%
2018-02-15	564.5	562.0	-	563.5	564.5	495	279,210	564.06	564.5	562.0	-	563.5	564.5	495	564.06	1.35%
2018-02-14	557.0	557.0	-	555.0	557.0	210	116,700	555.71	557.0	557.0	-	555.0	557.0	210	555.71	1.36%
2018-02-13	549.5	520.0	-	549.5	552.5	1,740	959,542	551.46	549.5	520.0	-	549.5	552.5	1,740	551.46	0.09%
2018-02-12	549.0	520.0	-	547.0	549.0	1,155	633,712	548.67	549.0	520.0	-	547.0	549.0	1,155	548.67	1.10%
2018-02-09	543.0	541.0	-	538.0	548.0	2,595	1,398,727	539.01	543.0	541.0	-	538.0	548.0	2,595	539.01	-2.16%
2018-02-08	555.0	548.0	564.5	552.5	555.0	2,130	1,179,795	553.89	555.0	548.0	564.5	552.5	555.0	2,130	553.89	-0.09%
2018-02-07	555.5	550.0	570.0	553.5	558.5	1,950	1,086,682	557.27	555.5	550.0	570.0	553.5	558.5	1,950	557.27	2.78%
2018-02-06	540.5	536.0	570.0	529.5	543.5	30,000	16,070,580	535.69	540.5	536.0	570.0	529.5	543.5	30,000	535.69	-5.34%
2018-02-05	571.0	569.0	580.0	568.0	580.0	5,025	2,868,090	570.76	571.0	569.0	580.0	568.0	580.0	5,025	570.76	-2.56%
2018-02-02	586.0	-	600.0	586.0	586.5	300	175,942	586.47	586.0	-	600.0	586.0	586.5	300	586.47	-0.26%
2018-02-01	587.5	587.0	600.5	-	-	0	0	-	587.5	587.0	600.5	-	-	0	-	0.09%
2018-01-31	587.0	586.5	-	586.5	589.0	930	545,767	586.85	587.0	586.5	-	586.5	589.0	930	586.85	-0.34%
2018-01-30	589.0	-	-	588.5	593.0	345	203,295	589.26	589.0	-	-	588.5	593.0	345	589.26	-1.26%
2018-01-29	596.5	593.0	-	596.5	596.5	615	366,847	596.50	596.5	593.0	-	596.5	596.5	615	596.50	0.93%
2018-01-26	591.0	590.5	603.0	591.0	591.0	390	230,490	591.00	591.0	590.5	603.0	591.0	591.0	390	591.00	0.25%
2018-01-25	589.5	582.0	-	589.0	590.0	1,155	680,790	589.43	589.5	582.0	-	589.0	590.0	1,155	589.43	0.00%
2018-01-24	589.5	582.0	-	589.5	590.5	915	539,542	589.66	589.5	582.0	-	589.5	590.5	915	589.66	0.00%
2018-01-23	589.5	589.0	601.5	585.0	589.5	1,740	1,025,535	589.39	589.5	589.0	601.5	585.0	589.5	1,740	589.39	1.29%
2018-01-22	582.0	575.0	585.0	582.0	582.0	30	17,460	582.00	582.0	575.0	585.0	582.0	582.0	30	582.00	0.26%
2018-01-19	580.5	572.5	585.0	582.0	582.0	45	26,190	582.00	580.5	572.5	585.0	582.0	582.0	45	582.00	-0.26%
2018-01-18	582.0	578.0	585.0	582.0	582.0	15	8,730	582.00	582.0	578.0	585.0	582.0	582.0	15	582.00	0.69%
2018-01-17	578.0	577.0	579.0	577.5	578.5	210	121,342	577.82	578.0	577.0	579.0	577.5	578.5	210	577.82	-0.52%
2018-01-16	581.0	580.0	593.0	580.0	581.0	150	87,120	580.80	581.0	580.0	593.0	580.0	581.0	150	580.80	0.17%
2018-01-15	580.0	579.5	582.0	579.5	580.5	240	139,237	580.15	580.0	579.5	582.0	579.5	580.5	240	580.15	0.87%
2018-01-12	575.0	-	-	575.0	575.0	30	17,250	575.00	575.0	-	-	575.0	575.0	30	575.00	0.70%
2018-01-11	571.0	571.0	583.0	571.0	571.0	105	59,955	571.00	571.0	571.0	583.0	571.0	571.0	105	571.00	0.18%
2018-01-10	570.0	-	583.0	570.0	570.0	495	282,150	570.00	570.0	-	583.0	570.0	570.0	495	570.00	0.00%
2018-01-09	570.0	-	570.0	569.0	570.0	360	205,185	569.96	570.0	-	570.0	569.0	570.0	360	569.96	0.18%
2018-01-08	569.0	567.0	-	567.0	567.0	15	8,505	567.00	569.0	567.0	-	567.0	567.0	15	567.00	0.53%
2018-01-05	566.0	565.0	-	565.5	566.0	180	101,805	565.58	566.0	565.0	-	565.5	566.0	180	565.58	0.53%
2018-01-04	563.0	562.5	565.0	562.0	563.0	300	168,750	562.50	563.0	562.5	565.0	562.0	563.0	300	562.50	0.72%
2018-01-03	559.0	558.5	560.0	557.0	559.0	3,645	2,031,945	557.46	559.0	558.5	560.0	557.0	559.0	3,645	557.46	0.72%
2018-01-02	555.0	555.0	557.0	554.5	554.5	180	99,885	554.92	555.0	555.0	557.0	554.5	554.5	180	554.92	-0.36%
2017-12-29	557.0	550.0	-	557.0	558.0	90	50,160	557.33	557.0	550.0	-	557.0	558.0	90	557.33	0.00%
2017-12-28	557.0	-	-	557.0	557.5	105	58,530	557.43	557.0	-	-	557.0	557.5	105	557.43	0.18%
2017-12-27	556.0	-	-	556.0	556.0	210	116,760	556.00	556.0	-	-	556.0	556.0	210	556.00	0.00%
2017-12-22	556.0	542.0	-	556.0	556.0	390	216,840	556.00	556.0	542.0	-	556.0	556.0	390	556.00	0.09%
2017-12-21	555.5	542.0	-	555.5	556.5	1,725	958,252	555.51	555.5	542.0	-	555.5	556.5	1,725	555.51	-0.36%
2017-12-20	557.5	542.0	580.0	554.5	559.5	3,450	1,916,925	555.63	557.5	542.0	580.0	554.5	559.5	3,450	555.63	-0.27%
2017-12-19	559.0	542.0	580.0	557.0	559.0	630	351,982	558.70	559.0	542.0	580.0	557.0	559.0	630	558.70	0.36%
2017-12-18	557.0	544.0	568.5	557.0	557.0	270	150,390	557.00	557.0	544.0	568.5	557.0	557.0	270	557.00	1.27%
2017-12-15	550.0	550.0	-	550.0	550.0	60	33,000	550.00	550.0	550.0	-	550.0	550.0	60	550.00	-0.54%
2017-12-14	553.0	-	555.0	553.0	553.0	120	66,360	553.00	553.0	-	555.0	553.0	553.0	120	553.00	0.27%
2017-12-13	551.5	549.5	-	551.5	551.5	165	90,997	551.50	551.5	549.5	-	551.5	551.5	165	551.50	0.00%
2017-12-12	551.5	-	-	551.0	552.0	226	124,667	551.62	551.5	-	-	551.0	552.0	226	551.62	0.27%
2017-12-11	550.0	-	-	549.5	561.0	120	66,112	550.93	550.0	-	-	549.5	561.0	120	550.93	0.46%
2017-12-08	547.5	-	-	547.0	547.5	135	73,852	547.05	547.5	-	-	547.0	547.5	135	547.05	0.37%
2017-12-07	545.5	-	-	543.0	546.0	285	155,302	544.92	545.5	-	-	543.0	546.0	285	544.92	0.46%
2017-12-06	543.0	-	543.0	543.0	544.5	1,005	546,472	543.75	543.0	-	543.0	543.0	544.5	1,005	543.75	-0.91%
2017-12-05	548.0	-	-	547.5	550.0	1,560	856,335	548.93	548.0	-	-	547.5	550.0	1,560	548.93	-0.54%
2017-12-04	551.0	550.0	-	551.0	551.0	495	272,745	551.00	551.0	550.0	-	551.0	551.0	495	551.00	0.64%
2017-12-01	547.5	547.5	-	546.0	547.0	2,445	1,336,140	546.48	547.5	547.5	-	546.0	547.0	2,445	546.48	0.74%
2017-11-30	543.5	542.5	-	543.5	543.5	60	32,610	543.50	543.5	542.5	-	543.5	543.5	60	543.50	0.00%
2017-11-29	543.5	-	-	542.5	543.5	90	48,885	543.17	543.5	-	-	542.5	543.5	90	543.17	0.83%
2017-11-28	539.0	-	560.0	-	-	0	0	-	539.0	-	560.0	-	-	0	-	0.00%
2017-11-27	539.0	537.5	560.0	539.5	539.5	15	8,092	539.47	539.0	537.5	560.0	539.5	539.5	15	539.47	0.09%
2017-11-24	538.5	-	560.0	537.5	538.5	150	80,730	538.20	538.5	-	560.0	537.5	538.5	150	538.20	0.19%
2017-11-23	537.5	518.0	560.0	-	-	0	0	-	537.5	518.0	560.0	-	-	0	-	0.00%
2017-11-22	537.5	518.0	-	-	-	0	0	-	537.5	518.0	-	-	-	0	-	0.56%
2017-11-21	534.5	534.5	-	534.5	534.5	405	216,472	534.50	534.5	534.5	-	534.5	534.5	405	534.50	0.38%
2017-11-20	532.5	-	533.5	532.5	532.5	1,650	878,625	532.50	532.5	-	533.5	532.5	532.5	1,650	532.50	-0.28%
2017-11-17	534.0	-	534.5	534.0	534.0	240	128,160	534.00	534.0	-	534.5	534.0	534.0	240	534.00	0.19%
2017-11-16	533.0	-	533.0	533.5	533.5	15	8,002	533.47	533.0	-	533.0	533.5	533.5	15	533.47	0.19%
2017-11-15	532.0	-	533.5	531.5	532.0	1,020	542,595	531.96	532.0	-	533.5	531.5	532.0	1,020	531.96	-0.19%
2017-11-14	533.0	532.5	534.0	532.5	532.5	30	15,975	532.50	533.0	532.5	534.0	532.5	532.5	30	532.50	0.00%
2017-11-13	533.0	-	550.0	533.0	533.0	75	39,975	533.00	533.0	-	550.0	533.0	533.0	75	533.00	-0.28%
2017-11-10	534.5	-	550.0	-	-	0	0	-	534.5	-	550.0	-	-	0	-	0.00%
2017-11-09	534.5	-	-	534.5	534.5	1,290	689,505	534.50	534.5	-	-	534.5	534.5	1,290	534.50	0.19%
2017-11-08	533.5	-	550.0	533.5	533.5	570	304,095	533.50	533.5	-	550.0	533.5	533.5	570	533.50	-0.37%
2017-11-07	535.5	-	-	533.5	533.5	30	16,005	533.50	535.5	-	-	533.5	533.5	30	533.50	0.37%
2017-11-06	533.5	-	533.5	-	-	0	0	-	533.5	-	533.5	-	-	0	-	0.00%
2017-11-03	533.5	532.5	550.0	532.5	534.0	480	256,095	533.53	533.5	532.5	550.0	532.5	534.0	480	533.53	0.38%
2017-11-02	531.5	531.0	550.0	531.5	534.5	135	71,887	532.50	531.5	531.0	550.0	531.5	534.5	135	532.50	-0.47%
2017-11-01	534.0	-	-	531.5	534.0	195	103,755	532.08	534.0	-	-	531.5	534.0	195	532.08	0.47%
2017-10-31	531.5	-	531.5	531.5	531.5	150	79,725	531.50	531.5	-	531.5	531.5	531.5	150	531.50	-0.19%
2017-10-30	532.5	-	-	531.0	532.5	555	295,492	532.42	532.5	-	-	531.0	532.5	555	532.42	0.28%
2017-10-27	531.0	-	-	530.0	531.0	1,770	938,947	530.48	531.0	-	-	530.0	531.0	1,770	530.48	0.38%
2017-10-26	529.0	-	529.0	-	-	0	0	-	529.0	-	529.0	-	-	0	-	-0.19%
2017-10-25	530.0	-	530.0	529.0	530.0	360	190,455	529.04	530.0	-	530.0	529.0	530.0	360	529.04	0.00%
2017-10-24	530.0	-	530.0	530.5	530.5	30	15,915	530.50	530.0	-	530.0	530.5	530.5	30	530.50	-0.19%
2017-10-23	531.0	-	-	531.0	531.0	15	7,965	531.00	531.0	-	-	531.0	531.0	15	531.00	0.00%
2017-10-20	531.0	528.0	-	529.5	531.0	810	429,517	530.27	531.0	528.0	-	529.5	531.0	810	530.27	0.95%
2017-10-19	526.0	-	540.0	526.0	530.0	960	506,850	527.97	526.0	-	540.0	526.0	530.0	960	527.97	-0.38%
2017-10-18	528.0	-	540.0	-	-	0	0	-	528.0	-	540.0	-	-	0	-	0.09%
2017-10-17	527.5	-	540.0	527.5	527.5	45	23,737	527.49	527.5	-	540.0	527.5	527.5	45	527.49	0.00%
2017-10-16	527.5	-	540.0	527.5	527.5	165	87,037	527.50	527.5	-	540.0	527.5	527.5	165	527.50	0.00%
2017-10-13	527.5	526.5	540.0	528.0	528.0	165	87,120	528.00	527.5	526.5	540.0	528.0	528.0	165	528.00	0.19%
2017-10-12	526.5	526.5	-	526.5	526.5	60	31,590	526.50	526.5	526.5	-	526.5	526.5	60	526.50	0.10%
2017-10-11	526.0	520.0	-	526.0	526.0	180	94,680	526.00	526.0	520.0	-	526.0	526.0	180	526.00	0.10%
2017-10-10	525.5	525.0	-	525.0	525.0	30	15,750	525.00	525.5	525.0	-	525.0	525.0	30	525.00	0.00%
2017-10-09	525.5	525.0	540.0	525.5	526.5	510	268,125	525.74	525.5	525.0	540.0	525.5	526.5	510	525.74	-0.47%
2017-10-06	528.0	527.0	540.0	527.5	528.0	3,090	1,630,492	527.67	528.0	527.0	540.0	527.5	528.0	3,090	527.67	0.86%
2017-10-04	523.5	522.5	523.5	523.5	523.5	15	7,852	523.47	523.5	522.5	523.5	523.5	523.5	15	523.47	0.19%
2017-10-03	522.5	-	-	522.5	522.5	480	250,800	522.50	522.5	-	-	522.5	522.5	480	522.50	0.97%
2017-09-29	517.5	517.5	-	-	-	0	0	-	517.5	517.5	-	-	-	0	-	0.10%
2017-09-28	517.0	516.5	-	-	-	0	0	-	517.0	516.5	-	-	-	0	-	0.10%
2017-09-27	516.5	-	-	516.5	516.5	150	77,475	516.50	516.5	-	-	516.5	516.5	150	516.50	0.00%
2017-09-26	516.5	-	-	516.5	516.5	150	77,475	516.50	516.5	-	-	516.5	516.5	150	516.50	-0.10%
2017-09-25	517.0	-	-	517.0	517.0	600	310,200	517.00	517.0	-	-	517.0	517.0	600	517.00	0.19%
2017-09-22	516.0	-	-	-	-	0	0	-	516.0	-	-	-	-	0	-	0.00%
2017-09-21	516.0	-	-	516.0	516.0	15	7,740	516.00	516.0	-	-	516.0	516.0	15	516.00	-0.10%
2017-09-20	516.5	516.0	517.5	516.5	516.5	210	108,465	516.50	516.5	516.0	517.5	516.5	516.5	210	516.50	-0.19%
2017-09-19	517.5	-	-	518.0	518.0	150	77,700	518.00	517.5	-	-	518.0	518.0	150	518.00	-0.19%
2017-09-18	518.5	-	-	518.5	518.5	30	15,555	518.50	518.5	-	-	518.5	518.5	30	518.50	0.68%
2017-09-15	515.0	513.5	-	515.0	515.0	150	77,250	515.00	515.0	513.5	-	515.0	515.0	150	515.00	0.00%
2017-09-14	515.0	515.0	-	-	-	0	0	-	515.0	515.0	-	-	-	0	-	0.10%
2017-09-13	514.5	513.5	-	514.5	514.5	60	30,870	514.50	514.5	513.5	-	514.5	514.5	60	514.50	0.19%
2017-09-12	513.5	513.5	-	513.5	513.5	375	192,787	514.10	513.5	513.5	-	513.5	513.5	375	514.10	0.59%
2017-09-11	510.5	509.5	512.0	510.5	510.5	105	53,602	510.50	510.5	509.5	512.0	510.5	510.5	105	510.50	0.69%
2017-09-08	507.0	-	513.0	506.5	508.5	225	114,022	506.76	507.0	-	513.0	506.5	508.5	225	506.76	-0.49%
2017-09-07	509.5	-	509.5	-	-	0	0	-	509.5	-	509.5	-	-	0	-	0.00%
2017-09-06	509.5	-	509.5	-	-	0	0	-	509.5	-	509.5	-	-	0	-	-0.10%
2017-09-05	510.0	510.0	513.0	509.5	509.5	420	213,990	509.50	510.0	510.0	513.0	509.5	509.5	420	509.50	0.10%
2017-09-04	509.5	-	513.0	508.5	511.0	2,505	1,276,522	509.59	509.5	-	513.0	508.5	511.0	2,505	509.59	-0.29%
2017-09-01	511.0	510.0	512.0	508.5	511.0	3,510	1,787,715	509.32	511.0	510.0	512.0	508.5	511.0	3,510	509.32	0.69%
2017-08-31	507.5	-	509.0	-	-	0	0	-	507.5	-	509.0	-	-	0	-	0.30%
2017-08-30	506.0	-	506.0	501.0	506.0	1,065	536,850	504.08	506.0	-	506.0	501.0	506.0	1,065	504.08	1.00%
2017-08-29	501.0	-	503.0	501.5	502.0	5,175	2,596,912	501.82	501.0	-	503.0	501.5	502.0	5,175	501.82	-0.60%
2017-08-28	504.0	502.0	504.5	503.0	504.5	1,815	913,350	503.22	504.0	502.0	504.5	503.0	504.5	1,815	503.22	-0.20%
2017-08-25	505.0	500.0	512.0	505.0	505.5	45	22,732	505.16	505.0	500.0	512.0	505.0	505.5	45	505.16	0.10%
2017-08-24	504.5	503.5	512.0	503.5	504.5	1,080	543,870	503.58	504.5	503.5	512.0	503.5	504.5	1,080	503.58	0.30%
2017-08-22	503.0	503.0	512.0	-	-	0	0	-	503.0	503.0	512.0	-	-	0	-	0.50%
2017-08-21	500.5	499.0	512.0	502.0	502.0	60	30,120	502.00	500.5	499.0	512.0	502.0	502.0	60	502.00	-0.30%
2017-08-18	502.0	-	-	502.0	506.5	255	128,527	504.03	502.0	-	-	502.0	506.5	255	504.03	-1.47%
2017-08-17	509.5	504.0	509.5	-	-	0	0	-	509.5	504.0	509.5	-	-	0	-	0.00%
2017-08-16	509.5	-	-	509.5	509.5	60	30,570	509.50	509.5	-	-	509.5	509.5	60	509.50	-0.10%
2017-08-15	510.0	-	-	510.0	511.0	135	68,932	510.61	510.0	-	-	510.0	511.0	135	510.61	0.79%
2017-08-14	506.0	506.0	509.0	505.0	505.0	15	7,575	505.00	506.0	506.0	509.0	505.0	505.0	15	505.00	0.60%
2017-08-11	503.0	501.5	-	501.0	503.0	1,095	549,757	502.06	503.0	501.5	-	501.0	503.0	1,095	502.06	-1.28%
2017-08-10	509.5	508.0	509.5	509.5	509.5	210	106,995	509.50	509.5	508.0	509.5	509.5	509.5	210	509.50	0.39%
2017-08-09	507.5	-	510.0	507.5	507.5	30	15,225	507.50	507.5	-	510.0	507.5	507.5	30	507.50	-0.49%
2017-08-08	510.0	-	511.0	510.0	510.0	1,515	772,650	510.00	510.0	-	511.0	510.0	510.0	1,515	510.00	-0.20%
2017-08-07	511.0	489.6	-	-	-	0	0	-	511.0	489.6	-	-	-	0	-	0.39%
2017-08-04	509.0	500.0	-	508.5	509.0	285	144,937	508.55	509.0	500.0	-	508.5	509.0	285	508.55	-0.20%
2017-08-03	510.0	500.5	-	511.0	511.0	15	7,665	511.00	510.0	500.5	-	511.0	511.0	15	511.00	-0.20%
2017-08-02	511.0	489.6	-	511.0	511.0	1,650	843,150	511.00	511.0	489.6	-	511.0	511.0	1,650	511.00	0.29%
2017-08-01	509.5	-	-	-	-	0	0	-	509.5	-	-	-	-	0	-	0.10%
2017-07-31	509.0	-	-	508.0	508.0	150	76,200	508.00	509.0	-	-	508.0	508.0	150	508.00	0.20%
2017-07-28	508.0	-	508.0	508.0	508.0	75	38,100	508.00	508.0	-	508.0	508.0	508.0	75	508.00	-0.49%
2017-07-27	510.5	500.0	-	500.0	510.5	240	122,002	508.34	510.5	500.0	-	500.0	510.5	240	508.34	0.29%
2017-07-26	509.0	508.5	-	509.0	509.0	45	22,905	509.00	509.0	508.5	-	509.0	509.0	45	509.00	0.30%
2017-07-25	507.5	-	-	507.5	507.5	1,050	532,875	507.50	507.5	-	-	507.5	507.5	1,050	507.50	-0.10%
2017-07-24	508.0	-	508.0	-	-	0	0	-	508.0	-	508.0	-	-	0	-	-0.10%
2017-07-21	508.5	-	-	508.5	509.0	255	129,765	508.88	508.5	-	-	508.5	509.0	255	508.88	0.10%
2017-07-20	508.0	495.0	-	-	-	0	0	-	508.0	495.0	-	-	-	0	-	0.40%
2017-07-19	506.0	504.0	-	506.0	506.0	225	113,850	506.00	506.0	504.0	-	506.0	506.0	225	506.00	0.10%
2017-07-18	505.5	495.0	-	505.5	505.5	45	22,747	505.49	505.5	495.0	-	505.5	505.5	45	505.49	0.20%
2017-07-17	504.5	495.0	505.5	504.5	505.0	2,115	1,067,857	504.90	504.5	495.0	505.5	504.5	505.0	2,115	504.90	0.40%
2017-07-14	502.5	-	-	500.5	500.5	450	225,225	500.50	502.5	-	-	500.5	500.5	450	500.50	-0.10%
2017-07-13	503.0	501.0	-	502.5	503.0	45	22,620	502.67	503.0	501.0	-	502.5	503.0	45	502.67	0.76%
2017-07-12	499.2	495.0	499.2	-	-	0	0	-	499.2	495.0	499.2	-	-	0	-	0.00%
2017-07-11	499.2	496.4	502.0	499.2	499.2	210	104,832	499.20	499.2	496.4	502.0	499.2	499.2	210	499.20	-0.26%
2017-07-10	500.5	496.6	502.5	498.8	501.0	45	22,479	499.53	500.5	496.6	502.5	498.8	501.0	45	499.53	0.87%
2017-07-07	496.2	-	496.6	-	-	0	0	-	496.2	-	496.6	-	-	0	-	-0.56%
2017-07-06	499.0	496.0	502.0	499.0	499.0	15	7,485	499.00	499.0	496.0	502.0	499.0	499.0	15	499.00	0.00%
2017-07-05	499.0	496.8	499.0	499.0	499.0	75	37,425	499.00	499.0	496.8	499.0	499.0	499.0	75	499.00	-0.30%
2017-07-04	500.5	497.0	-	498.2	500.5	105	52,518	500.17	500.5	497.0	-	498.2	500.5	105	500.17	0.18%
2017-07-03	499.6	497.6	-	-	-	0	0	-	499.6	497.6	-	-	-	0	-	0.40%
2017-06-30	497.6	497.0	-	497.6	498.0	60	29,868	497.80	497.6	497.0	-	497.6	498.0	60	497.80	-0.88%
2017-06-29	502.0	499.4	-	502.0	502.0	180	90,360	502.00	502.0	499.4	-	502.0	502.0	180	502.00	1.17%
2017-06-28	496.2	494.2	501.0	496.2	497.0	585	290,601	496.75	496.2	494.2	501.0	496.2	497.0	585	496.75	-0.72%
2017-06-27	499.8	497.4	501.0	498.0	500.0	16,845	8,401,395	498.75	499.8	497.4	501.0	498.0	500.0	16,845	498.75	-0.24%
2017-06-26	501.0	498.6	-	-	-	0	0	-	501.0	498.6	-	-	-	0	-	0.24%
2017-06-23	499.8	497.4	-	499.8	501.0	525	262,434	499.87	499.8	497.4	-	499.8	501.0	525	499.87	-0.04%
2017-06-22	500.0	499.6	-	500.5	500.5	165	82,582	500.50	500.0	499.6	-	500.5	500.5	165	500.50	0.08%
2017-06-21	499.6	496.6	-	499.6	499.6	150	74,940	499.60	499.6	496.6	-	499.6	499.6	150	499.60	-0.87%
2017-06-20	504.0	500.0	-	504.0	504.5	1,005	506,625	504.10	504.0	500.0	-	504.0	504.5	1,005	504.10	0.60%
2017-06-19	501.0	497.8	-	501.0	501.0	30	15,030	501.00	501.0	497.8	-	501.0	501.0	30	501.00	0.28%
2017-06-16	499.6	496.8	-	-	-	0	0	-	499.6	496.8	-	-	-	0	-	0.32%
2017-06-15	498.0	495.0	-	-	-	0	0	-	498.0	495.0	-	-	-	0	-	-0.40%
2017-06-14	500.0	499.8	-	499.8	500.0	75	37,488	499.84	500.0	499.8	-	499.8	500.0	75	499.84	0.20%
2017-06-13	499.0	498.6	-	498.6	499.2	1,425	711,042	498.98	499.0	498.6	-	498.6	499.2	1,425	498.98	0.20%
2017-06-12	498.0	488.0	498.8	-	-	0	0	-	498.0	488.0	498.8	-	-	0	-	-0.20%
2017-06-09	499.0	498.8	-	498.8	499.0	45	22,452	498.93	499.0	498.8	-	498.8	499.0	45	498.93	0.04%
2017-06-08	498.8	498.2	-	498.8	498.8	270	134,676	498.80	498.8	498.2	-	498.8	498.8	270	498.80	0.12%
2017-06-07	498.2	495.4	499.2	495.4	498.2	330	163,608	495.78	498.2	495.4	499.2	495.4	498.2	330	495.78	0.00%
2017-06-06	498.2	495.2	498.6	498.2	499.2	165	82,353	499.11	498.2	495.2	498.6	498.2	499.2	165	499.11	-0.20%
2017-06-05	499.2	496.0	-	499.0	499.0	240	119,760	499.00	499.2	496.0	-	499.0	499.0	240	499.00	0.00%
2017-06-02	499.2	498.8	499.4	498.2	499.2	180	89,772	498.73	499.2	498.8	499.4	498.2	499.2	180	498.73	0.97%
2017-06-01	494.4	491.2	494.4	493.8	494.6	1,440	711,357	494.00	494.4	491.2	494.4	493.8	494.6	1,440	494.00	0.16%
2017-05-31	493.6	493.6	494.8	493.6	493.6	150	74,040	493.60	493.6	493.6	494.8	493.6	493.6	150	493.60	-0.32%
2017-05-29	495.2	494.0	496.0	-	-	0	0	-	495.2	494.0	496.0	-	-	0	-	0.00%
2017-05-26	495.2	494.0	-	494.0	495.2	450	222,354	494.12	495.2	494.0	-	494.0	495.2	450	494.12	0.41%
2017-05-25	493.2	473.0	-	491.0	493.2	390	192,030	492.38	493.2	473.0	-	491.0	493.2	390	492.38	0.49%
2017-05-24	490.8	473.0	491.0	-	-	0	0	-	490.8	473.0	491.0	-	-	0	-	0.12%
2017-05-23	490.2	487.2	491.2	488.6	489.8	1,020	499,506	489.71	490.2	487.2	491.2	488.6	489.8	1,020	489.71	0.66%
2017-05-22	487.0	484.2	491.2	-	-	0	0	-	487.0	484.2	491.2	-	-	0	-	0.79%
2017-05-19	483.2	480.2	-	483.2	483.2	240	116,040	483.50	483.2	480.2	-	483.2	483.2	240	483.50	0.00%
2017-05-18	483.2	482.2	-	482.8	484.0	1,275	615,642	482.86	483.2	482.2	-	482.8	484.0	1,275	482.86	-0.94%
2017-05-17	487.8	487.6	492.8	487.4	487.8	315	153,645	487.76	487.8	487.6	492.8	487.4	487.8	315	487.76	-0.57%
2017-05-16	490.6	490.6	492.8	-	-	0	0	-	490.6	490.6	492.8	-	-	0	-	0.00%
2017-05-15	490.6	430.0	490.6	490.6	490.6	30	14,718	490.60	490.6	430.0	490.6	490.6	490.6	30	490.60	0.29%
2017-05-12	489.2	430.0	492.8	488.2	489.8	240	117,420	489.25	489.2	430.0	492.8	488.2	489.8	240	489.25	-0.12%
2017-05-11	489.8	489.8	492.8	-	-	0	0	-	489.8	489.8	492.8	-	-	0	-	0.00%
2017-05-10	489.8	489.0	492.8	-	-	0	0	-	489.8	489.0	492.8	-	-	0	-	-0.16%
2017-05-09	490.6	490.6	492.8	489.4	490.6	1,065	521,445	489.62	490.6	490.6	492.8	489.4	490.6	1,065	489.62	0.04%
2017-05-08	490.4	490.0	492.8	489.6	490.6	1,515	742,812	490.30	490.4	490.0	492.8	489.6	490.6	1,515	490.30	0.41%
2017-05-05	488.4	484.0	488.4	488.4	488.4	405	197,802	488.40	488.4	484.0	488.4	488.4	488.4	405	488.40	0.21%
2017-05-04	487.4	484.0	492.8	487.4	487.4	255	124,287	487.40	487.4	484.0	492.8	487.4	487.4	255	487.40	-0.04%
2017-05-02	487.6	484.0	492.8	487.4	487.8	300	146,232	487.44	487.6	484.0	492.8	487.4	487.8	300	487.44	-0.04%
2017-04-28	487.8	-	492.0	487.6	488.0	495	241,488	487.85	487.8	-	492.0	487.6	488.0	495	487.85	0.12%
2017-04-27	487.2	-	492.0	487.2	488.4	1,185	578,025	487.78	487.2	-	492.0	487.2	488.4	1,185	487.78	-0.20%
2017-04-26	488.2	484.8	492.0	487.2	488.6	1,665	812,592	488.04	488.2	484.8	492.0	487.2	488.6	1,665	488.04	0.70%
2017-04-25	484.8	484.8	-	484.2	485.0	285	138,054	484.40	484.8	484.8	-	484.2	485.0	285	484.40	0.21%
2017-04-24	483.8	483.2	485.0	483.0	483.0	210	101,430	483.00	483.8	483.2	485.0	483.0	483.0	210	483.00	0.62%
2017-04-21	480.8	-	-	-	-	0	0	-	480.8	-	-	-	-	0	-	0.67%
2017-04-20	477.6	430.0	-	477.0	477.0	90	42,930	477.00	477.6	430.0	-	477.0	477.0	90	477.00	0.08%
2017-04-19	477.2	477.0	478.4	477.2	478.4	2,040	973,977	477.44	477.2	477.0	478.4	477.2	478.4	2,040	477.44	-0.25%
2017-04-18	478.4	430.0	-	478.4	478.4	60	28,704	478.40	478.4	430.0	-	478.4	478.4	60	478.40	0.17%
2017-04-13	477.6	430.0	478.0	476.8	477.6	2,730	1,301,742	476.83	477.6	430.0	478.0	476.8	477.6	2,730	476.83	-0.33%
2017-04-12	479.2	430.0	-	-	-	0	0	-	479.2	430.0	-	-	-	0	-	0.17%
2017-04-11	478.4	430.0	-	477.0	477.0	270	128,790	477.00	478.4	430.0	-	477.0	477.0	270	477.00	-0.13%
2017-04-10	479.0	430.0	-	479.0	479.8	180	86,340	479.67	479.0	430.0	-	479.0	479.8	180	479.67	0.04%
2017-04-07	478.8	430.0	-	477.4	478.0	1,710	816,363	477.41	478.8	430.0	-	477.4	478.0	1,710	477.41	0.29%
2017-04-06	477.4	-	-	476.0	479.8	2,535	1,209,414	477.09	477.4	-	-	476.0	479.8	2,535	477.09	-0.50%
2017-04-05	479.8	-	-	480.2	481.8	120	57,672	480.60	479.8	-	-	480.2	481.8	120	480.60	-0.42%
2017-04-03	481.8	-	-	480.0	481.8	2,595	1,247,130	480.59	481.8	-	-	480.0	481.8	2,595	480.59	0.25%
2017-03-31	480.6	401.0	481.0	480.8	481.0	90	43,275	480.83	480.6	401.0	481.0	480.8	481.0	90	480.83	0.04%
2017-03-30	480.4	480.4	481.0	-	-	0	0	-	480.4	480.4	481.0	-	-	0	-	0.21%
2017-03-29	479.4	479.6	-	477.6	481.0	8,415	4,033,128	479.28	479.4	479.6	-	477.6	481.0	8,415	479.28	0.55%
2017-03-28	476.8	476.8	-	476.0	477.6	255	121,470	476.35	476.8	476.8	-	476.0	477.6	255	476.35	0.80%
2017-03-27	473.0	472.0	477.8	473.0	473.0	30	14,190	473.00	473.0	472.0	477.8	473.0	473.0	30	473.00	-1.00%
2017-03-24	477.8	401.0	-	477.8	478.6	45	21,513	478.07	477.8	401.0	-	477.8	478.6	45	478.07	-0.04%
2017-03-23	478.0	477.2	-	477.4	478.6	1,425	681,603	478.32	478.0	477.2	-	477.4	478.6	1,425	478.32	0.38%
2017-03-22	476.2	475.0	485.0	475.0	476.4	780	370,887	475.50	476.2	475.0	485.0	475.0	476.4	780	475.50	-1.45%
2017-03-21	483.2	483.2	485.0	482.8	483.8	780	376,749	483.01	483.2	483.2	485.0	482.8	483.8	780	483.01	0.17%
2017-03-20	482.4	401.0	485.0	482.4	484.0	705	340,608	483.13	482.4	401.0	485.0	482.4	484.0	705	483.13	-0.37%
2017-03-17	484.2	483.4	485.0	484.2	484.6	180	87,162	484.23	484.2	483.4	485.0	484.2	484.6	180	484.23	-0.33%
2017-03-16	485.8	401.0	-	485.2	485.8	1,995	968,184	485.31	485.8	401.0	-	485.2	485.8	1,995	485.31	0.66%
2017-03-15	482.6	482.6	-	481.4	483.0	1,965	948,057	482.47	482.6	482.6	-	481.4	483.0	1,965	482.47	0.04%
2017-03-14	482.4	482.4	-	482.0	482.2	90	43,383	482.03	482.4	482.4	-	482.0	482.2	90	482.03	0.08%
2017-03-13	482.0	481.0	482.2	482.0	482.0	15	7,230	482.00	482.0	481.0	482.2	482.0	482.0	15	482.00	0.12%
2017-03-10	481.4	481.4	482.0	481.0	481.0	15	7,215	481.00	481.4	481.4	482.0	481.0	481.0	15	481.00	0.12%
2017-03-09	480.8	480.0	482.0	-	-	0	0	-	480.8	480.0	482.0	-	-	0	-	0.00%
2017-03-08	480.8	479.8	482.2	481.8	482.2	1,815	875,127	482.16	480.8	479.8	482.2	481.8	482.2	1,815	482.16	-0.29%
2017-03-07	482.2	482.2	484.0	481.6	482.0	300	144,540	481.80	482.2	482.2	484.0	481.6	482.0	300	481.80	-0.04%
2017-03-06	482.4	481.8	484.0	481.8	482.8	2,685	1,294,356	482.07	482.4	481.8	484.0	481.8	482.8	2,685	482.07	-0.08%
2017-03-03	482.8	482.8	-	482.6	483.8	750	362,613	483.48	482.8	482.8	-	482.6	483.8	750	483.48	-0.74%
2017-03-02	486.4	485.2	489.0	485.2	486.6	3,570	1,735,188	486.05	486.4	485.2	489.0	485.2	486.6	3,570	486.05	1.21%
2017-03-01	480.6	401.0	-	480.6	480.6	150	72,090	480.60	480.6	401.0	-	480.6	480.6	150	480.60	0.04%
2017-02-28	480.4	401.0	-	480.4	480.4	45	21,618	480.40	480.4	401.0	-	480.4	480.4	45	480.40	-0.04%
2017-02-27	480.6	401.0	-	480.6	480.6	1,230	591,138	480.60	480.6	401.0	-	480.6	480.6	1,230	480.60	0.33%
2017-02-24	479.0	477.4	-	479.0	479.0	45	21,555	479.00	479.0	477.4	-	479.0	479.0	45	479.00	0.00%
2017-02-23	479.0	477.2	-	479.0	479.0	75	35,925	479.00	479.0	477.2	-	479.0	479.0	75	479.00	-0.25%
2017-02-22	480.2	401.0	-	479.2	480.2	135	64,722	479.42	480.2	401.0	-	479.2	480.2	135	479.42	0.38%
2017-02-21	478.4	401.0	478.6	478.6	478.6	120	57,432	478.60	478.4	401.0	478.6	478.6	478.6	120	478.60	0.00%
2017-02-20	478.4	475.2	-	476.8	478.4	660	315,468	477.98	478.4	475.2	-	476.8	478.4	660	477.98	0.59%
2017-02-17	475.6	470.0	-	474.0	474.0	90	42,660	474.00	475.6	470.0	-	474.0	474.0	90	474.00	-0.21%
2017-02-16	476.6	475.0	-	476.6	478.0	150	71,679	477.86	476.6	475.0	-	476.6	478.0	150	477.86	0.25%
2017-02-15	475.4	474.2	475.4	475.2	475.8	240	114,066	475.28	475.4	474.2	475.4	475.2	475.8	240	475.28	0.55%
2017-02-14	472.8	470.0	-	472.8	472.8	75	35,460	472.80	472.8	470.0	-	472.8	472.8	75	472.80	0.60%
2017-02-13	470.0	468.2	-	469.8	471.6	945	444,879	470.77	470.0	468.2	-	469.8	471.6	945	470.77	0.38%
2017-02-10	468.2	468.0	-	468.2	468.2	4,350	2,036,670	468.20	468.2	468.0	-	468.2	468.2	4,350	468.20	0.69%
2017-02-09	465.0	465.2	466.0	-	-	0	0	-	465.0	465.2	466.0	-	-	0	-	0.04%
2017-02-08	464.8	465.0	466.2	464.0	465.0	285	132,480	464.84	464.8	465.0	466.2	464.0	465.0	285	464.84	-0.04%
2017-02-07	465.0	401.0	465.0	-	-	0	0	-	465.0	401.0	465.0	-	-	0	-	-0.04%
2017-02-06	465.2	401.0	-	465.0	466.0	120	55,851	465.43	465.2	401.0	-	465.0	466.0	120	465.43	0.78%
2017-02-03	461.6	461.0	-	461.2	461.6	240	110,748	461.45	461.6	461.0	-	461.2	461.6	240	461.45	0.30%
2017-02-02	460.2	460.2	461.6	460.0	460.8	270	124,263	460.23	460.2	460.2	461.6	460.0	460.8	270	460.23	-0.56%
2017-02-01	462.8	461.8	465.0	461.2	465.0	495	228,633	461.88	462.8	461.8	465.0	461.2	465.0	495	461.88	-0.60%
2017-01-27	465.6	401.0	-	464.4	466.8	1,110	516,846	465.63	465.6	401.0	-	464.4	466.8	1,110	465.63	-0.26%
2017-01-26	466.8	401.0	-	465.0	467.0	750	349,143	465.52	466.8	401.0	-	465.0	467.0	750	465.52	1.04%
2017-01-25	462.0	401.0	465.0	461.6	462.0	675	311,640	461.69	462.0	401.0	465.0	461.6	462.0	675	461.69	0.83%
2017-01-24	458.2	401.0	460.2	458.2	459.0	390	178,938	458.82	458.2	401.0	460.2	458.2	459.0	390	458.82	-0.17%
2017-01-23	459.0	458.2	-	459.0	459.0	930	426,870	459.00	459.0	458.2	-	459.0	459.0	930	459.00	-0.04%
2017-01-20	459.2	401.0	460.2	459.2	460.2	435	200,067	459.92	459.2	401.0	460.2	459.2	460.2	435	459.92	-0.17%
2017-01-19	460.0	401.0	460.0	460.0	460.0	15	6,900	460.00	460.0	401.0	460.0	460.0	460.0	15	460.00	0.00%
2017-01-18	460.0	401.0	460.0	460.0	460.0	120	55,200	460.00	460.0	401.0	460.0	460.0	460.0	120	460.00	0.13%
2017-01-17	459.4	459.4	461.4	-	-	0	0	-	459.4	459.4	461.4	-	-	0	-	0.00%
2017-01-16	459.4	459.4	460.0	459.4	462.0	300	138,066	460.22	459.4	459.4	460.0	459.4	462.0	300	460.22	0.04%
2017-01-13	459.2	401.0	460.0	-	-	0	0	-	459.2	401.0	460.0	-	-	0	-	0.00%
2017-01-12	459.2	459.2	461.0	-	-	0	0	-	459.2	459.2	461.0	-	-	0	-	0.09%
2017-01-11	458.8	455.0	461.8	458.8	459.0	45	20,652	458.93	458.8	455.0	461.8	458.8	459.0	45	458.93	0.00%
2017-01-10	458.8	458.8	461.6	458.8	459.2	225	103,314	459.17	458.8	458.8	461.6	458.8	459.2	225	459.17	-0.61%
2017-01-09	461.6	455.0	-	458.4	461.6	960	441,522	459.92	461.6	455.0	-	458.4	461.6	960	459.92	0.52%
2017-01-06	459.2	401.0	459.4	459.2	459.6	60	27,564	459.40	459.2	401.0	459.4	459.2	459.6	60	459.40	0.09%
2017-01-05	458.8	434.0	-	458.8	459.2	960	440,808	459.18	458.8	434.0	-	458.8	459.2	960	459.18	0.31%
2017-01-04	457.4	455.6	-	454.6	457.6	240	109,464	456.10	457.4	455.6	-	454.6	457.6	240	456.10	0.53%
2017-01-03	455.0	454.6	455.0	453.8	455.0	240	109,020	454.25	455.0	454.6	455.0	453.8	455.0	240	454.25	0.09%
2016-12-30	454.6	454.0	-	453.8	454.2	1,710	776,658	454.19	454.6	454.0	-	453.8	454.2	1,710	454.19	0.00%
2016-12-29	454.6	434.0	458.4	455.4	455.4	90	41,031	455.90	454.6	434.0	458.4	455.4	455.4	90	455.90	-0.83%
2016-12-28	458.4	434.0	-	457.8	458.4	1,695	775,986	457.81	458.4	434.0	-	457.8	458.4	1,695	457.81	0.13%
2016-12-23	457.8	400.0	-	456.8	457.8	160	73,147	457.17	457.8	400.0	-	456.8	457.8	160	457.17	0.26%
2016-12-22	456.6	455.8	-	456.4	457.0	2,580	1,178,673	456.85	456.6	455.8	-	456.4	457.0	2,580	456.85	-0.35%
2016-12-21	458.2	457.8	-	458.0	458.8	2,280	1,045,209	458.43	458.2	457.8	-	458.0	458.8	2,280	458.43	0.17%
2016-12-20	457.4	400.0	-	457.2	457.4	600	274,437	457.40	457.4	400.0	-	457.2	457.4	600	457.40	0.09%
2016-12-19	457.0	457.0	-	456.0	456.8	75	34,212	456.16	457.0	457.0	-	456.0	456.8	75	456.16	0.04%
2016-12-16	456.8	456.8	-	-	-	0	0	-	456.8	456.8	-	-	-	0	-	0.26%
2016-12-15	455.6	430.0	-	455.6	457.0	375	170,895	455.72	455.6	430.0	-	455.6	457.0	375	455.72	-0.74%
2016-12-14	459.0	456.0	-	456.6	459.2	630	288,612	458.11	459.0	456.0	-	456.6	459.2	630	458.11	0.66%
2016-12-13	456.0	445.0	456.0	-	-	0	0	-	456.0	445.0	456.0	-	-	0	-	0.00%
2016-12-12	456.0	454.0	456.6	455.8	456.2	195	88,899	455.89	456.0	454.0	456.6	455.8	456.2	195	455.89	0.53%
2016-12-09	453.6	453.6	454.6	452.0	452.0	5,385	2,434,020	452.00	453.6	453.6	454.6	452.0	452.0	5,385	452.00	0.22%
2016-12-08	452.6	452.0	-	452.0	452.8	120	54,264	452.20	452.6	452.0	-	452.0	452.8	120	452.20	1.30%
2016-12-07	446.8	400.0	-	446.8	446.8	15	6,702	446.80	446.8	400.0	-	446.8	446.8	15	446.80	0.45%
2016-12-06	444.8	400.0	-	444.8	444.8	405	180,144	444.80	444.8	400.0	-	444.8	444.8	405	444.80	0.54%
2016-12-05	442.4	400.0	-	441.8	441.8	15	6,627	441.80	442.4	400.0	-	441.8	441.8	15	441.80	0.09%
2016-12-02	442.0	442.0	-	442.0	442.2	1,665	736,260	442.20	442.0	442.0	-	442.0	442.2	1,665	442.20	-0.41%
2016-12-01	443.8	443.4	-	443.6	444.8	2,040	905,481	443.86	443.8	443.4	-	443.6	444.8	2,040	443.86	-0.36%
2016-11-30	445.4	445.2	-	445.2	445.2	2,970	1,322,244	445.20	445.4	445.2	-	445.2	445.2	2,970	445.20	-0.04%
2016-11-29	445.6	444.0	447.0	-	-	0	0	-	445.6	444.0	447.0	-	-	0	-	-0.18%
2016-11-28	446.4	444.0	-	445.6	446.4	660	294,273	445.87	446.4	444.0	-	445.6	446.4	660	445.87	0.18%
2016-11-25	445.6	444.0	-	445.2	445.6	360	160,326	445.35	445.6	444.0	-	445.2	445.6	360	445.35	0.13%
2016-11-24	445.0	444.4	-	445.0	445.0	225	100,125	445.00	445.0	444.4	-	445.0	445.0	225	445.00	0.14%
2016-11-23	444.4	430.0	446.6	444.4	445.6	375	166,740	444.64	444.4	430.0	446.6	444.4	445.6	375	444.64	-0.27%
2016-11-22	445.6	430.0	-	444.4	445.6	570	253,560	444.84	445.6	430.0	-	444.4	445.6	570	444.84	1.04%
2016-11-21	441.0	440.0	-	-	-	0	0	-	441.0	440.0	-	-	-	0	-	0.00%
2016-11-18	441.0	400.0	-	440.6	440.8	105	46,266	440.63	441.0	400.0	-	440.6	440.8	105	440.63	0.46%
2016-11-17	439.0	400.0	441.8	439.0	439.2	180	79,029	439.05	439.0	400.0	441.8	439.0	439.2	180	439.05	-0.32%
2016-11-16	440.4	439.6	441.8	440.4	441.6	240	105,744	440.60	440.4	439.6	441.8	440.4	441.6	240	440.60	0.78%
2016-11-15	437.0	436.2	440.4	437.0	437.0	270	117,990	437.00	437.0	436.2	440.4	437.0	437.0	270	437.00	-0.18%
2016-11-14	437.8	400.0	440.4	437.8	437.8	990	433,422	437.80	437.8	400.0	440.4	437.8	437.8	990	437.80	-0.09%
2016-11-11	438.2	436.2	440.4	436.0	438.2	3,405	1,484,961	436.11	438.2	436.2	440.4	436.0	438.2	3,405	436.11	0.09%
2016-11-10	437.8	421.2	440.4	434.6	437.8	540	235,524	436.16	437.8	421.2	440.4	434.6	437.8	540	436.16	4.29%
2016-11-09	419.8	414.2	-	409.0	429.0	9,810	4,115,988	419.57	419.8	414.2	-	409.0	429.0	9,810	419.57	-2.37%
2016-11-08	430.0	426.0	-	429.4	430.4	180	77,370	429.83	430.0	426.0	-	429.4	430.4	180	429.83	0.94%
2016-11-07	426.0	417.0	-	-	-	0	0	-	426.0	417.0	-	-	-	0	-	1.00%
2016-11-04	421.8	400.0	-	421.8	421.8	75	31,635	421.80	421.8	400.0	-	421.8	421.8	75	421.80	0.14%
2016-11-03	421.2	400.0	-	421.2	422.4	375	158,100	421.60	421.2	400.0	-	421.2	422.4	375	421.60	-0.71%
2016-11-02	424.2	400.0	-	423.2	429.0	3,675	1,557,726	423.87	424.2	400.0	-	423.2	429.0	3,675	423.87	-1.12%
2016-11-01	429.0	426.2	-	429.2	429.2	1,950	836,940	429.20	429.0	426.2	-	429.2	429.2	1,950	429.20	-0.05%
2016-10-31	429.2	429.2	434.8	429.0	429.0	30	12,870	429.00	429.2	429.2	434.8	429.0	429.0	30	429.00	0.33%
2016-10-28	427.8	400.0	434.8	427.8	429.0	630	269,694	428.09	427.8	400.0	434.8	427.8	429.0	630	428.09	-0.70%
2016-10-27	430.8	400.0	434.8	-	-	0	0	-	430.8	400.0	434.8	-	-	0	-	0.00%
2016-10-26	430.8	400.0	434.8	430.8	430.8	15	6,462	430.80	430.8	400.0	434.8	430.8	430.8	15	430.80	-0.74%
2016-10-25	434.0	400.0	434.8	434.0	434.0	150	65,100	434.00	434.0	400.0	434.8	434.0	434.0	150	434.00	0.23%
2016-10-24	433.0	400.0	-	432.0	432.0	405	174,960	432.00	433.0	400.0	-	432.0	432.0	405	432.00	0.28%
2016-10-20	431.8	430.2	-	431.8	432.0	3,300	1,425,270	431.90	431.8	430.2	-	431.8	432.0	3,300	431.90	0.37%
2016-10-19	430.2	400.0	-	430.2	430.8	4,965	2,136,972	430.41	430.2	400.0	-	430.2	430.8	4,965	430.41	-0.09%
2016-10-18	430.6	400.0	-	429.8	430.6	104,740	44,908,613	428.76	430.6	400.0	-	429.8	430.6	104,740	428.76	0.61%
2016-10-17	428.0	400.0	-	427.8	428.2	15,105	6,463,011	427.87	428.0	400.0	-	427.8	428.2	15,105	427.87	-0.28%
2016-10-14	429.2	400.0	435.4	428.2	429.4	16,500	7,073,550	428.70	429.2	400.0	435.4	428.2	429.4	16,500	428.70	0.70%
2016-10-13	426.2	400.0	-	426.2	429.4	26,775	11,436,576	427.14	426.2	400.0	-	426.2	429.4	26,775	427.14	-0.70%
2016-10-12	429.2	400.0	435.4	429.2	431.6	21,645	9,311,310	430.18	429.2	400.0	435.4	429.2	431.6	21,645	430.18	-1.42%
2016-10-11	435.4	400.0	-	435.4	435.4	435	189,399	435.40	435.4	400.0	-	435.4	435.4	435	435.40	0.37%
2016-10-07	433.8	400.0	435.0	433.6	433.6	100	43,334	433.34	433.8	400.0	435.0	433.6	433.6	100	433.34	-0.28%
2016-10-06	435.0	434.0	437.6	434.8	435.6	44,340	19,297,209	435.21	435.0	434.0	437.6	434.8	435.6	44,340	435.21	0.28%
2016-10-05	433.8	433.2	437.6	432.8	433.8	5,325	2,306,073	433.07	433.8	433.2	437.6	432.8	433.8	5,325	433.07	-0.55%
2016-10-04	436.2	400.0	437.6	-	-	0	0	-	436.2	400.0	437.6	-	-	0	-	0.00%
2016-10-03	436.2	400.0	437.6	436.0	436.8	480	209,595	436.66	436.2	400.0	437.6	436.0	436.8	480	436.66	0.83%
2016-09-30	432.6	400.0	437.6	432.6	433.2	1,710	739,764	432.61	432.6	400.0	437.6	432.6	433.2	1,710	432.61	-1.14%
2016-09-29	437.6	400.0	439.8	437.4	437.8	705	308,409	437.46	437.6	400.0	439.8	437.4	437.8	705	437.46	0.55%
2016-09-28	435.2	426.0	438.8	433.8	433.8	105	45,549	433.80	435.2	426.0	438.8	433.8	433.8	105	433.80	0.09%
2016-09-27	434.8	426.0	438.8	433.2	435.0	1,860	806,100	433.39	434.8	426.0	438.8	433.2	435.0	1,860	433.39	0.09%
2016-09-26	434.4	426.0	438.8	435.2	435.2	1,650	718,080	435.20	434.4	426.0	438.8	435.2	435.2	1,650	435.20	-0.78%
2016-09-23	437.8	426.0	438.8	437.8	438.4	480	210,279	438.08	437.8	426.0	438.8	437.8	438.4	480	438.08	0.60%
2016-09-22	435.2	435.0	438.8	434.8	435.0	285	123,957	434.94	435.2	435.0	438.8	434.8	435.0	285	434.94	0.69%
2016-09-21	432.2	431.8	-	432.2	432.2	195	84,279	432.20	432.2	431.8	-	432.2	432.2	195	432.20	0.09%
2016-09-20	431.8	421.0	-	431.2	432.0	120	51,756	431.30	431.8	421.0	-	431.2	432.0	120	431.30	-0.18%
2016-09-19	432.6	432.0	433.0	427.0	432.6	540	232,119	429.85	432.6	432.0	433.0	427.0	432.6	540	429.85	1.36%
2016-09-15	426.8	400.0	-	425.8	427.4	840	358,188	426.41	426.8	400.0	-	425.8	427.4	840	426.41	-0.37%
2016-09-14	428.4	425.2	432.8	428.2	429.8	240	102,924	428.85	428.4	425.2	432.8	428.2	429.8	240	428.85	-0.88%
2016-09-13	432.2	424.6	435.8	433.0	433.4	645	279,393	433.17	432.2	424.6	435.8	433.0	433.4	645	433.17	1.79%
2016-09-12	424.6	424.0	438.8	424.0	425.6	11,340	4,813,113	424.44	424.6	424.0	438.8	424.0	425.6	11,340	424.44	-3.15%
2016-09-09	438.4	400.0	-	438.8	438.8	1,650	724,020	438.80	438.4	400.0	-	438.8	438.8	1,650	438.80	-0.41%
2016-09-08	440.2	400.0	-	440.0	440.2	2,220	976,818	440.01	440.2	400.0	-	440.0	440.2	2,220	440.01	0.23%
2016-09-07	439.2	400.0	439.6	439.2	440.2	28,140	12,369,408	439.57	439.2	400.0	439.6	439.2	440.2	28,140	439.57	0.09%
2016-09-06	438.8	400.0	440.0	-	-	0	0	-	438.8	400.0	440.0	-	-	0	-	0.00%
2016-09-05	438.8	400.0	440.0	439.0	439.4	1,560	685,152	439.20	438.8	400.0	440.0	439.0	439.4	1,560	439.20	0.55%
2016-09-02	436.4	400.0	437.8	436.2	436.2	1,005	438,381	436.20	436.4	400.0	437.8	436.2	436.2	1,005	436.20	-0.32%
2016-09-01	437.8	400.0	440.0	436.6	436.6	1,170	510,822	436.60	437.8	400.0	440.0	436.6	436.6	1,170	436.60	0.14%
2016-08-31	437.2	400.0	437.8	437.2	437.4	855	373,926	437.34	437.2	400.0	437.8	437.2	437.4	855	437.34	-0.27%
2016-08-30	438.4	400.0	440.0	438.0	438.4	555	243,213	438.22	438.4	400.0	440.0	438.0	438.4	555	438.22	0.64%
2016-08-29	435.6	400.0	435.8	435.6	435.6	120	52,272	435.60	435.6	400.0	435.8	435.6	435.6	120	435.60	-0.41%
2016-08-26	437.4	400.0	440.0	437.0	438.4	45	19,686	437.47	437.4	400.0	440.0	437.0	438.4	45	437.47	0.14%
2016-08-25	436.8	436.4	440.0	437.4	437.4	480	209,952	437.40	436.8	436.4	440.0	437.4	437.4	480	437.40	-0.59%
2016-08-24	439.4	400.0	440.0	439.0	439.4	210	92,253	439.30	439.4	400.0	440.0	439.0	439.4	210	439.30	0.14%
2016-08-23	438.8	400.0	-	438.0	438.8	2,055	901,482	438.68	438.8	400.0	-	438.0	438.8	2,055	438.68	0.05%
2016-08-22	438.6	400.0	-	-	-	0	0	-	438.6	400.0	-	-	-	0	-	0.14%
2016-08-19	438.0	400.0	-	439.0	439.0	1,650	724,350	439.00	438.0	400.0	-	439.0	439.0	1,650	439.00	-0.05%
2016-08-18	438.2	400.0	440.0	436.8	439.4	6,720	2,943,060	437.96	438.2	400.0	440.0	436.8	439.4	6,720	437.96	0.23%
2016-08-17	437.2	400.0	-	437.6	438.0	375	164,193	437.85	437.2	400.0	-	437.6	438.0	375	437.85	-0.32%
2016-08-16	438.6	400.0	445.0	438.4	438.8	495	217,095	438.58	438.6	400.0	445.0	438.4	438.8	495	438.58	-0.09%
2016-08-15	439.0	400.0	-	438.8	439.0	690	302,817	438.87	439.0	400.0	-	438.8	439.0	690	438.87	0.14%
2016-08-12	438.4	438.0	-	438.2	438.4	225	98,622	438.32	438.4	438.0	-	438.2	438.4	225	438.32	0.41%
2016-08-11	436.6	400.0	-	436.6	436.6	45	19,647	436.60	436.6	400.0	-	436.6	436.6	45	436.60	-0.23%
2016-08-10	437.6	400.0	-	437.0	437.4	630	275,556	437.39	437.6	400.0	-	437.0	437.4	630	437.39	0.09%
2016-08-09	437.2	400.0	438.0	437.2	437.4	165	72,162	437.35	437.2	400.0	438.0	437.2	437.4	165	437.35	-0.23%
2016-08-08	438.2	437.4	441.0	437.4	437.8	90	39,378	437.53	438.2	437.4	441.0	437.4	437.8	90	437.53	0.83%
2016-08-05	434.6	433.6	437.6	434.4	434.4	225	97,740	434.40	434.6	433.6	437.6	434.4	434.4	225	434.40	0.23%
2016-08-04	433.6	431.4	-	433.6	433.6	210	91,056	433.60	433.6	431.4	-	433.6	433.6	210	433.60	0.51%
2016-08-03	431.4	-	437.0	431.4	432.6	990	427,740	432.06	431.4	-	437.0	431.4	432.6	990	432.06	-1.28%
2016-08-01	437.0	-	-	437.0	437.8	2,175	951,843	437.63	437.0	-	-	437.0	437.8	2,175	437.63	0.74%
2016-07-29	433.8	-	-	433.8	434.8	2,100	912,714	434.63	433.8	-	-	433.8	434.8	2,100	434.63	-0.18%
2016-07-28	434.6	434.0	-	434.4	434.4	90	39,096	434.40	434.6	434.0	-	434.4	434.4	90	434.40	-0.18%
2016-07-27	435.4	434.0	-	435.2	435.4	385	167,614	435.36	435.4	434.0	-	435.2	435.4	385	435.36	0.32%
2016-07-26	434.0	-	-	434.2	435.0	3,555	1,544,106	434.35	434.0	-	-	434.2	435.0	3,555	434.35	-0.23%
2016-07-25	435.0	-	-	433.8	435.2	510	221,670	434.65	435.0	-	-	433.8	435.2	510	434.65	0.32%
2016-07-22	433.6	-	435.0	432.6	433.2	3,930	1,701,366	432.92	433.6	-	435.0	432.6	433.2	3,930	432.92	-0.37%
2016-07-21	435.2	-	436.0	434.4	435.2	3,390	1,473,342	434.61	435.2	-	436.0	434.4	435.2	3,390	434.61	0.37%
2016-07-20	433.6	-	-	432.2	433.6	3,210	1,389,744	432.94	433.6	-	-	432.2	433.6	3,210	432.94	0.32%
2016-07-19	432.2	432.0	432.2	432.4	433.0	3,660	1,582,716	432.44	432.2	432.0	432.2	432.4	433.0	3,660	432.44	-0.32%
2016-07-18	433.6	-	-	432.2	433.0	3,540	1,531,971	432.76	433.6	-	-	432.2	433.0	3,540	432.76	0.32%
2016-07-15	432.2	431.8	432.2	431.4	432.2	2,190	945,000	431.51	432.2	431.8	432.2	431.4	432.2	2,190	431.51	-0.41%
2016-07-14	434.0	-	-	430.6	436.2	18,480	8,004,642	433.15	434.0	-	-	430.6	436.2	18,480	433.15	0.70%
2016-07-13	431.0	-	436.0	430.0	431.8	495	213,363	431.04	431.0	-	436.0	430.0	431.8	495	431.04	0.33%
2016-07-12	429.6	-	-	427.2	430.0	810	347,550	429.07	429.6	-	-	427.2	430.0	810	429.07	0.33%
2016-07-11	428.2	427.2	428.6	427.0	428.8	1,200	513,603	428.00	428.2	427.2	428.6	427.0	428.8	1,200	428.00	1.66%
2016-07-08	421.2	421.2	421.4	420.0	420.0	90	37,800	420.00	421.2	421.2	421.4	420.0	420.0	90	420.00	0.00%
2016-07-07	421.2	-	-	420.8	420.8	30	12,624	420.80	421.2	-	-	420.8	420.8	30	420.80	0.81%
2016-07-06	417.8	417.6	417.8	-	-	0	0	-	417.8	417.6	417.8	-	-	0	-	-0.43%
2016-07-05	419.6	-	426.6	420.6	422.0	1,845	776,091	420.65	419.6	-	426.6	420.6	422.0	1,845	420.65	-0.66%
2016-07-04	422.4	422.0	426.6	421.8	422.4	570	240,648	422.19	422.4	422.0	426.6	421.8	422.4	570	422.19	1.64%
2016-06-30	415.6	409.2	419.8	410.0	416.0	1,770	735,456	415.51	415.6	409.2	419.8	410.0	416.0	1,770	415.51	1.56%
2016-06-29	409.2	409.2	409.4	409.0	409.2	495	202,497	409.08	409.2	409.2	409.4	409.0	409.2	495	409.08	1.44%
2016-06-28	403.4	403.4	406.0	401.2	402.8	270	108,672	402.49	403.4	403.4	406.0	401.2	402.8	270	402.49	-0.74%
2016-06-27	406.4	404.6	410.0	400.0	406.2	945	380,103	402.23	406.4	404.6	410.0	400.0	406.2	945	402.23	-0.93%
2016-06-24	410.2	402.4	426.6	402.4	410.6	5,880	2,391,564	406.73	410.2	402.4	426.6	402.4	410.6	5,880	406.73	-2.15%
2016-06-23	419.2	385.0	426.6	-	-	0	0	-	419.2	385.0	426.6	-	-	0	-	0.19%
2016-06-22	418.4	417.6	426.6	419.0	419.0	750	314,250	419.00	418.4	417.6	426.6	419.0	419.0	750	419.00	-0.14%
2016-06-21	419.0	408.0	419.0	419.0	419.0	75	31,425	419.00	419.0	408.0	419.0	419.0	419.0	75	419.00	0.00%
2016-06-20	419.0	408.0	-	418.6	419.4	1,155	483,831	418.90	419.0	408.0	-	418.6	419.4	1,155	418.90	0.87%
2016-06-17	415.4	408.0	416.6	413.6	416.0	90	37,368	415.20	415.4	408.0	416.6	413.6	416.0	90	415.20	0.44%
2016-06-16	413.6	408.0	-	412.4	414.4	2,610	1,077,285	412.75	413.6	408.0	-	412.4	414.4	2,610	412.75	-0.48%
2016-06-15	415.6	408.0	416.4	-	-	0	0	-	415.6	408.0	416.4	-	-	0	-	0.05%
2016-06-14	415.4	415.4	415.6	415.4	415.8	1,905	791,409	415.44	415.4	415.4	415.6	415.4	415.8	1,905	415.44	-0.72%
2016-06-13	418.4	418.6	418.8	417.4	418.2	2,070	865,416	418.08	418.4	418.6	418.8	417.4	418.2	2,070	418.08	-0.71%
2016-06-10	421.4	385.0	425.0	421.4	422.8	1,770	746,022	421.48	421.4	385.0	425.0	421.4	422.8	1,770	421.48	-0.28%
2016-06-08	422.6	385.0	425.0	-	-	0	0	-	422.6	385.0	425.0	-	-	0	-	-0.24%
2016-06-07	423.6	422.0	423.8	421.8	422.6	3,735	1,576,848	422.18	423.6	422.0	423.8	421.8	422.6	3,735	422.18	0.62%
2016-06-06	421.0	385.0	421.2	419.4	420.6	3,960	1,661,982	419.69	421.0	385.0	421.2	419.4	420.6	3,960	419.69	-0.14%
2016-06-03	421.6	385.0	-	421.0	421.6	1,755	739,230	421.21	421.6	385.0	-	421.0	421.6	1,755	421.21	0.52%
2016-06-02	419.4	419.0	419.4	419.0	419.4	1,800	754,260	419.03	419.4	419.0	419.4	419.0	419.4	1,800	419.03	0.10%
2016-06-01	419.0	385.0	-	419.4	419.4	315	132,111	419.40	419.0	385.0	-	419.4	419.4	315	419.40	-0.24%
2016-05-31	420.0	385.0	420.8	420.4	420.6	1,620	681,057	420.41	420.0	385.0	420.8	420.4	420.6	1,620	420.41	-0.14%
2016-05-30	420.6	385.0	-	420.0	420.6	2,025	851,235	420.36	420.6	385.0	-	420.0	420.6	2,025	420.36	0.62%
2016-05-27	418.0	385.0	-	417.6	418.0	1,725	720,378	417.61	418.0	385.0	-	417.6	418.0	1,725	417.61	0.05%
2016-05-26	417.8	385.0	-	415.0	417.6	6,105	2,538,975	415.88	417.8	385.0	-	415.0	417.6	6,105	415.88	0.34%
2016-05-25	416.4	385.0	-	410.0	416.6	420	174,525	415.54	416.4	385.0	-	410.0	416.6	420	415.54	1.56%
2016-05-24	410.0	410.0	410.2	408.6	409.2	1,665	680,328	408.61	410.0	410.0	410.2	408.6	409.2	1,665	408.61	0.05%
2016-05-23	409.8	400.8	-	409.4	409.4	60	24,564	409.40	409.8	400.8	-	409.4	409.4	60	409.40	0.20%
2016-05-20	409.0	408.8	409.0	409.2	409.2	15	6,138	409.20	409.0	408.8	409.0	409.2	409.2	15	409.20	0.34%
2016-05-19	407.6	407.2	407.4	407.4	407.8	180	73,356	407.53	407.6	407.2	407.4	407.4	407.8	180	407.53	-0.15%
2016-05-18	408.2	408.0	408.2	408.4	408.4	210	85,764	408.40	408.2	408.0	408.2	408.4	408.4	210	408.40	-1.16%
2016-05-17	413.0	413.0	413.4	410.0	412.4	150	61,740	411.60	413.0	413.0	413.4	410.0	412.4	150	411.60	0.98%
2016-05-16	409.0	409.0	409.4	408.6	409.0	75	30,669	408.92	409.0	409.0	409.4	408.6	409.0	75	408.92	-0.24%
2016-05-13	410.0	409.8	410.0	410.2	410.2	1,095	449,169	410.20	410.0	409.8	410.0	410.2	410.2	1,095	410.20	-0.53%
2016-05-12	412.2	412.2	412.6	412.2	414.0	450	185,517	412.26	412.2	412.2	412.6	412.2	414.0	450	412.26	-0.53%
2016-05-11	414.4	414.2	414.4	414.4	414.6	1,815	752,490	414.60	414.4	414.2	414.4	414.4	414.6	1,815	414.60	0.39%
2016-05-10	412.8	412.6	413.0	410.0	410.8	315	129,378	410.72	412.8	412.6	413.0	410.0	410.8	315	410.72	0.73%
2016-05-09	409.8	409.6	409.8	410.6	410.8	1,050	431,328	410.79	409.8	409.6	409.8	410.6	410.8	1,050	410.79	0.44%
2016-05-06	408.0	407.8	408.0	407.6	408.4	9,330	3,806,709	408.01	408.0	407.8	408.0	407.6	408.4	9,330	408.01	-0.58%
2016-05-05	410.4	410.4	410.6	410.4	410.4	360	147,744	410.40	410.4	410.4	410.6	410.4	410.4	360	410.40	-0.29%
2016-05-04	411.6	411.4	411.6	410.2	411.6	12,975	5,329,104	410.72	411.6	411.4	411.6	410.2	411.6	12,975	410.72	-0.39%
2016-05-03	413.2	413.0	413.4	413.4	414.8	660	273,687	414.68	413.2	413.0	413.4	413.4	414.8	660	414.68	-0.05%
2016-04-29	413.4	413.4	413.6	412.8	414.2	9,555	3,951,936	413.60	413.4	413.4	413.6	412.8	414.2	9,555	413.60	-0.39%
2016-04-28	415.0	414.8	415.0	415.6	417.8	1,665	695,604	417.78	415.0	414.8	415.0	415.6	417.8	1,665	417.78	-0.48%
2016-04-27	417.0	416.8	417.0	-	-	0	0	-	417.0	416.8	417.0	-	-	0	-	0.00%
2016-04-26	417.0	417.0	417.2	415.8	417.2	9,270	3,860,886	416.49	417.0	417.0	417.2	415.8	417.2	9,270	416.49	0.43%
2016-04-25	415.2	415.0	415.2	416.2	416.6	120	49,986	416.55	415.2	415.0	415.2	416.2	416.6	120	416.55	-0.34%
2016-04-22	416.6	416.4	416.8	416.6	418.0	165	68,781	416.85	416.6	416.4	416.8	416.6	418.0	165	416.85	-0.67%
2016-04-21	419.4	419.4	419.6	417.0	419.4	675	282,357	418.31	419.4	419.4	419.6	417.0	419.4	675	418.31	0.53%
2016-04-20	417.2	417.0	417.2	-	-	0	0	-	417.2	417.0	417.2	-	-	0	-	-0.29%
2016-04-19	418.4	418.4	418.6	417.4	417.4	15	6,261	417.40	418.4	418.4	418.6	417.4	417.4	15	417.40	1.36%
2016-04-18	412.8	412.8	413.0	412.4	413.6	3,480	1,438,830	413.46	412.8	412.8	413.0	412.4	413.6	3,480	413.46	-0.53%
2016-04-15	415.0	414.8	415.0	415.2	415.6	570	236,802	415.44	415.0	414.8	415.0	415.2	415.6	570	415.44	0.14%
2016-04-14	414.4	414.2	414.4	413.0	415.0	810	335,598	414.32	414.4	414.2	414.4	413.0	415.0	810	414.32	0.39%
2016-04-13	412.8	412.8	413.2	412.0	412.2	450	185,460	412.13	412.8	412.8	413.2	412.0	412.2	450	412.13	1.38%
2016-04-12	407.2	407.4	407.6	407.2	407.2	240	97,728	407.20	407.2	407.4	407.6	407.2	407.2	240	407.20	-0.68%
2016-04-11	410.0	409.8	410.2	407.4	409.0	775	315,977	407.71	410.0	409.8	410.2	407.4	409.0	775	407.71	0.10%
2016-04-08	409.6	409.6	409.8	407.2	408.8	495	201,972	408.02	409.6	409.6	409.8	407.2	408.8	495	408.02	-0.39%
2016-04-07	411.2	411.0	411.2	411.2	411.8	2,355	969,603	411.72	411.2	411.0	411.2	411.2	411.8	2,355	411.72	0.49%
2016-04-06	409.2	409.2	409.4	407.0	407.0	615	250,305	407.00	409.2	409.2	409.4	407.0	407.0	615	407.00	0.10%
2016-04-05	408.8	408.6	408.8	409.8	410.4	255	104,553	410.01	408.8	408.6	408.8	409.8	410.4	255	410.01	0.25%
2016-04-01	407.8	407.8	408.0	407.8	407.8	75	30,585	407.80	407.8	407.8	408.0	407.8	407.8	75	407.80	-0.29%
2016-03-31	409.0	408.8	409.0	-	-	0	0	-	409.0	408.8	409.0	-	-	0	-	-0.20%
2016-03-30	409.8	410.0	410.4	408.6	409.2	1,200	490,446	408.71	409.8	410.0	410.4	408.6	409.2	1,200	408.71	0.84%
2016-03-29	406.4	406.2	406.4	404.6	407.0	9,015	3,654,180	405.34	406.4	406.2	406.4	404.6	407.0	9,015	405.34	0.44%
2016-03-24	404.6	404.4	404.6	404.6	405.6	1,185	480,213	405.24	404.6	404.4	404.6	404.6	405.6	1,185	405.24	-0.78%
2016-03-23	407.8	407.6	407.8	407.8	408.0	1,515	618,117	408.00	407.8	407.6	407.8	407.8	408.0	1,515	408.00	0.39%
2016-03-22	406.2	406.0	406.2	407.0	408.0	3,270	1,334,076	407.97	406.2	406.0	406.2	407.0	408.0	3,270	407.97	-0.05%
2016-03-21	406.4	406.2	406.6	406.4	408.0	345	140,328	406.75	406.4	406.2	406.6	406.4	408.0	345	406.75	0.05%
2016-03-18	406.2	405.8	406.2	405.8	406.2	510	207,054	405.99	406.2	405.8	406.2	405.8	406.2	510	405.99	0.49%
2016-03-17	404.2	404.0	404.4	404.0	404.8	3,405	1,377,642	404.59	404.2	404.0	404.4	404.0	404.8	3,405	404.59	0.85%
2016-03-16	400.8	400.8	401.2	400.6	401.6	3,165	1,270,974	401.57	400.8	400.8	401.2	400.6	401.6	3,165	401.57	0.10%
2016-03-15	400.4	400.0	400.4	400.8	401.6	120	48,144	401.20	400.4	400.0	400.4	400.8	401.6	120	401.20	-0.35%
2016-03-14	401.8	401.8	402.0	401.2	401.6	285	114,348	401.22	401.8	401.8	402.0	401.2	401.6	285	401.22	0.65%
2016-03-11	399.2	399.2	399.4	397.6	397.6	240	95,424	397.60	399.2	399.2	399.4	397.6	397.6	240	397.60	0.66%
2016-03-10	396.6	396.4	396.8	396.6	396.6	30	11,898	396.60	396.6	396.4	396.8	396.6	396.6	30	396.60	0.35%
2016-03-09	395.2	395.0	395.2	394.8	395.4	1,125	444,219	394.86	395.2	395.0	395.2	394.8	395.4	1,125	394.86	-0.35%
2016-03-08	396.6	396.4	396.6	396.8	397.4	1,215	482,634	397.23	396.6	396.4	396.6	396.8	397.4	1,215	397.23	-0.15%
2016-03-07	397.2	397.4	397.6	-	-	0	0	-	397.2	397.4	397.6	-	-	0	-	0.00%
2016-03-04	397.2	396.8	397.2	397.0	397.4	435	172,812	397.27	397.2	396.8	397.2	397.0	397.4	435	397.27	0.40%
2016-03-03	395.6	395.4	395.6	394.0	397.0	9,015	3,568,482	395.84	395.6	395.4	395.6	394.0	397.0	9,015	395.84	0.15%
2016-03-02	395.0	395.0	395.2	394.2	396.0	3,495	1,380,075	394.87	395.0	395.0	395.2	394.2	396.0	3,495	394.87	2.60%
2016-03-01	385.0	385.2	385.4	383.0	385.0	13,035	5,008,071	384.20	385.0	385.2	385.4	383.0	385.0	13,035	384.20	0.10%
2016-02-29	384.6	384.4	384.6	385.6	389.2	30	11,622	387.40	384.6	384.4	384.6	385.6	389.2	30	387.40	-1.13%
2016-02-26	389.0	389.0	389.2	387.4	388.6	1,035	401,871	388.28	389.0	389.0	389.2	387.4	388.6	1,035	388.28	1.78%
2016-02-25	382.2	382.2	382.4	382.0	384.0	8,025	3,075,837	383.28	382.2	382.2	382.4	382.0	384.0	8,025	383.28	0.26%
2016-02-24	381.2	381.0	381.4	380.4	381.4	1,710	651,000	380.70	381.2	381.0	381.4	380.4	381.4	1,710	380.70	-0.73%
2016-02-23	384.0	384.0	384.2	383.0	383.6	2,340	897,489	383.54	384.0	384.0	384.2	383.0	383.6	2,340	383.54	0.00%
2016-02-22	384.0	384.2	384.4	381.4	384.0	390	149,526	383.40	384.0	384.2	384.4	381.4	384.0	390	383.40	0.63%
2016-02-19	381.6	381.2	381.6	-	-	0	0	-	381.6	381.2	381.6	-	-	0	-	-0.62%
2016-02-18	384.0	384.2	384.4	384.0	384.2	1,140	437,796	384.03	384.0	384.2	384.4	384.0	384.2	1,140	384.03	2.18%
2016-02-17	375.8	375.6	375.8	375.8	377.8	1,170	440,436	376.44	375.8	375.6	375.8	375.8	377.8	1,170	376.44	-0.11%
2016-02-16	376.2	376.2	376.4	375.8	376.2	615	231,240	376.00	376.2	376.2	376.4	375.8	376.2	615	376.00	0.70%
2016-02-15	373.6	373.8	374.0	372.2	373.6	1,065	397,053	372.82	373.6	373.8	374.0	372.2	373.6	1,065	372.82	2.52%
2016-02-12	364.4	364.2	364.4	363.8	366.4	4,425	1,613,220	364.57	364.4	364.2	364.4	363.8	366.4	4,425	364.57	-0.55%
2016-02-11	366.4	366.4	366.6	366.0	366.8	1,245	456,072	366.32	366.4	366.4	366.6	366.0	366.8	1,245	366.32	-3.73%
2016-02-05	380.6	380.6	380.8	380.4	380.6	270	102,735	380.50	380.6	380.6	380.8	380.4	380.6	270	380.50	-0.63%
2016-02-04	383.0	382.8	383.0	382.8	383.6	225	86,262	383.39	383.0	382.8	383.0	382.8	383.6	225	383.39	0.79%
2016-02-03	380.0	380.2	380.4	377.6	378.2	390	147,330	377.77	380.0	380.2	380.4	377.6	378.2	390	377.77	-1.14%
2016-02-02	384.4	384.2	384.4	383.2	384.8	180	69,132	384.07	384.4	384.2	384.4	383.2	384.8	180	384.07	-0.10%
2016-02-01	384.8	385.0	385.2	384.2	384.8	3,615	1,390,857	384.75	384.8	385.0	385.2	384.2	384.8	3,615	384.75	1.37%
2016-01-29	379.6	379.8	380.0	376.6	379.6	810	306,702	378.64	379.6	379.8	380.0	376.6	379.6	810	378.64	0.53%
2016-01-28	377.6	377.6	377.8	377.0	377.0	60	22,620	377.00	377.6	377.6	377.8	377.0	377.0	60	377.00	0.32%
2016-01-27	376.4	376.6	376.8	376.2	377.0	3,435	1,294,383	376.82	376.4	376.6	376.8	376.2	377.0	3,435	376.82	1.29%
2016-01-26	371.6	371.4	371.6	372.0	379.8	1,035	386,589	373.52	371.6	371.4	371.6	372.0	379.8	1,035	373.52	-2.11%
2016-01-25	379.6	379.4	379.8	379.0	380.4	2,190	831,765	379.80	379.6	379.4	379.8	379.0	380.4	2,190	379.80	0.69%
2016-01-22	377.0	377.2	377.4	373.4	377.0	1,920	719,028	374.49	377.0	377.2	377.4	373.4	377.0	1,920	374.49	2.00%
2016-01-21	369.6	369.8	370.0	368.8	374.8	1,425	530,568	372.33	369.6	369.8	370.0	368.8	374.8	1,425	372.33	-0.32%
2016-01-20	370.8	370.6	370.8	370.0	375.2	7,350	2,738,898	372.64	370.8	370.6	370.8	370.0	375.2	7,350	372.64	-3.03%
2016-01-19	382.4	381.8	382.2	381.2	383.0	5,400	2,063,979	382.22	382.4	381.8	382.2	381.2	383.0	5,400	382.22	2.03%
2016-01-18	374.8	374.6	374.8	374.8	376.6	855	320,865	375.28	374.8	374.6	374.8	374.8	376.6	855	375.28	-1.58%
2016-01-15	380.8	380.8	381.0	380.8	383.0	14,220	5,433,276	382.09	380.8	380.8	381.0	380.8	383.0	14,220	382.09	0.58%
2016-01-14	378.6	378.6	379.0	374.4	378.0	945	356,142	376.87	378.6	378.6	379.0	374.4	378.0	945	376.87	-2.27%
2016-01-13	387.4	387.2	387.4	386.2	390.0	975	379,059	388.78	387.4	387.2	387.4	386.2	390.0	975	388.78	1.73%
2016-01-12	380.8	380.8	381.0	379.6	382.4	720	273,717	380.16	380.8	380.8	381.0	379.6	382.4	720	380.16	-0.31%
2016-01-11	382.0	381.8	382.0	379.4	382.4	1,725	656,949	380.84	382.0	381.8	382.0	379.4	382.4	1,725	380.84	-2.30%
2016-01-08	391.0	390.8	391.0	389.0	391.4	5,220	2,032,443	389.36	391.0	390.8	391.0	389.0	391.4	5,220	389.36	0.21%
2016-01-07	390.2	390.4	390.6	389.6	395.6	1,035	405,483	391.77	390.2	390.4	390.6	389.6	395.6	1,035	391.77	-2.11%
2016-01-06	398.6	398.4	398.8	398.2	399.2	510	203,442	398.91	398.6	398.4	398.8	398.2	399.2	510	398.91	-0.94%
2016-01-05	402.4	402.2	402.6	400.8	402.4	4,155	1,668,546	401.58	402.4	402.2	402.6	400.8	402.4	4,155	401.58	0.20%
2016-01-04	401.6	401.6	401.8	400.0	403.4	900	362,424	402.69	401.6	401.6	401.8	400.0	403.4	900	402.69	-1.95%
2015-12-31	409.6	395.0	-	-	-	0	0	-	409.6	395.0	-	-	-	0	-	-0.73%
2015-12-30	412.6	412.2	412.4	412.6	412.8	1,125	464,385	412.79	412.6	412.2	412.4	412.6	412.8	1,125	412.79	0.98%
2015-12-29	408.6	408.6	409.0	-	-	0	0	-	408.6	408.6	409.0	-	-	0	-	0.00%
2015-12-28	408.6	408.4	408.6	408.6	408.8	90	36,789	408.77	408.6	408.4	408.6	408.6	408.8	90	408.77	-0.05%
2015-12-24	408.8	398.8	-	408.8	408.8	375	153,300	408.80	408.8	398.8	-	408.8	408.8	375	408.80	0.84%
2015-12-23	405.4	405.2	405.4	405.0	405.4	150	60,798	405.32	405.4	405.2	405.4	405.0	405.4	150	405.32	0.65%
2015-12-22	402.8	402.8	403.0	401.8	401.8	165	66,297	401.80	402.8	402.8	403.0	401.8	401.8	165	401.80	0.80%
2015-12-21	399.6	399.4	399.8	398.8	400.0	6,795	2,714,295	399.45	399.6	399.4	399.8	398.8	400.0	6,795	399.45	-0.65%
2015-12-18	402.2	402.0	402.2	402.2	404.4	8,325	3,355,323	403.04	402.2	402.0	402.2	402.2	404.4	8,325	403.04	-2.14%
2015-12-17	411.0	411.0	411.2	410.0	411.0	4,710	1,933,506	410.51	411.0	411.0	411.2	410.0	411.0	4,710	410.51	1.08%
2015-12-16	406.6	406.6	406.8	405.4	406.6	4,560	1,852,446	406.24	406.6	406.6	406.8	405.4	406.6	4,560	406.24	1.50%
2015-12-15	400.6	400.4	400.6	400.6	401.0	3,975	1,592,733	400.69	400.6	400.4	400.6	400.6	401.0	3,975	400.69	-0.30%
2015-12-14	401.8	401.6	401.8	400.0	402.4	2,445	980,484	401.02	401.8	401.6	401.8	400.0	402.4	2,445	401.02	-1.37%
2015-12-11	407.4	407.2	407.6	407.4	407.8	1,650	672,501	407.58	407.4	407.2	407.6	407.4	407.8	1,650	407.58	0.10%
2015-12-10	407.0	407.0	407.4	407.0	409.0	495	201,957	407.99	407.0	407.0	407.4	407.0	409.0	495	407.99	-0.78%
2015-12-09	410.2	409.8	410.2	409.6	410.2	2,010	823,572	409.74	410.2	409.8	410.2	409.6	410.2	2,010	409.74	-0.29%
2015-12-08	411.4	411.2	411.6	411.0	411.8	2,190	901,173	411.49	411.4	411.2	411.6	411.0	411.8	2,190	411.49	-0.68%
2015-12-07	414.2	414.2	414.4	414.2	414.4	495	205,047	414.24	414.2	414.2	414.4	414.2	414.4	495	414.24	1.32%
2015-12-04	408.8	408.8	409.0	407.8	408.8	2,460	1,004,022	408.14	408.8	408.8	409.0	407.8	408.8	2,460	408.14	-1.30%
2015-12-03	414.2	414.0	414.2	414.2	414.2	30	12,426	414.20	414.2	414.0	414.2	414.2	414.2	30	414.20	-0.81%
2015-12-02	417.6	417.6	417.8	-	-	0	0	-	417.6	417.6	417.8	-	-	0	-	0.63%
2015-12-01	415.0	415.0	415.2	415.0	415.6	6,840	2,840,778	415.32	415.0	415.0	415.2	415.0	415.6	6,840	415.32	0.05%
2015-11-30	414.8	414.4	414.6	414.6	415.0	600	248,874	414.79	414.8	414.4	414.6	414.6	415.0	600	414.79	-0.14%
2015-11-27	415.4	415.4	415.6	415.2	416.6	3,405	1,414,938	415.55	415.4	415.4	415.6	415.2	416.6	3,405	415.55	-0.10%
2015-11-26	415.8	415.6	415.8	415.8	415.8	480	199,584	415.80	415.8	415.6	415.8	415.8	415.8	480	415.80	0.19%
2015-11-25	415.0	414.8	415.0	414.8	415.4	1,590	660,129	415.18	415.0	414.8	415.0	414.8	415.4	1,590	415.18	-0.10%
2015-11-24	415.4	415.0	415.4	414.0	415.4	49,965	20,723,664	414.76	415.4	415.0	415.4	414.0	415.4	49,965	414.76	-0.10%
2015-11-23	415.8	415.6	415.8	414.6	419.2	12,105	5,029,887	415.52	415.8	415.6	415.8	414.6	419.2	12,105	415.52	0.48%
2015-11-20	413.8	413.8	414.2	412.4	414.6	315	129,996	412.69	413.8	413.8	414.2	412.4	414.6	315	412.69	-0.14%
2015-11-19	414.4	414.4	414.6	413.4	414.0	1,650	682,773	413.80	414.4	414.4	414.6	413.4	414.0	1,650	413.80	1.87%
2015-11-18	406.8	406.4	406.8	406.6	407.2	7,665	3,119,835	407.02	406.8	406.4	406.8	406.6	407.2	7,665	407.02	0.05%
2015-11-17	406.6	406.4	406.6	405.2	409.2	9,270	3,776,034	407.34	406.6	406.4	406.6	405.2	409.2	9,270	407.34	1.65%
2015-11-16	400.0	399.6	399.8	398.6	400.0	6,180	2,466,987	399.19	400.0	399.6	399.8	398.6	400.0	6,180	399.19	-1.48%
2015-11-13	406.0	406.0	406.2	405.8	406.2	1,050	426,342	406.04	406.0	406.0	406.2	405.8	406.2	1,050	406.04	-1.41%
2015-11-12	411.8	411.6	411.8	411.4	413.6	3,315	1,366,977	412.36	411.8	411.6	411.8	411.4	413.6	3,315	412.36	-0.15%
2015-11-11	412.4	412.2	412.4	412.2	413.0	2,325	959,709	412.78	412.4	412.2	412.4	412.2	413.0	2,325	412.78	0.00%
2015-11-10	412.4	412.4	412.8	412.2	412.6	1,095	451,425	412.26	412.4	412.4	412.8	412.2	412.6	1,095	412.26	-0.77%
2015-11-09	415.6	415.4	415.6	415.6	416.6	2,445	1,017,717	416.24	415.6	415.4	415.6	415.6	416.6	2,445	416.24	-0.29%
2015-11-06	416.8	416.6	416.8	416.4	416.6	3,315	1,380,699	416.50	416.8	416.6	416.8	416.4	416.6	3,315	416.50	0.10%
2015-11-05	416.4	416.2	416.4	416.0	418.8	9,045	3,778,416	417.74	416.4	416.2	416.4	416.0	418.8	9,045	417.74	-0.29%
2015-11-04	417.6	417.6	417.8	417.6	418.4	465	194,334	417.92	417.6	417.6	417.8	417.6	418.4	465	417.92	0.43%
2015-11-03	415.8	415.6	416.0	415.6	416.2	1,755	730,281	416.11	415.8	415.6	416.0	415.6	416.2	1,755	416.11	1.22%
2015-11-02	410.8	410.8	411.0	410.8	412.0	3,450	1,420,566	411.76	410.8	410.8	411.0	410.8	412.0	3,450	411.76	-1.01%
2015-10-30	415.0	415.0	415.2	412.8	415.2	735	304,452	414.22	415.0	415.0	415.2	412.8	415.2	735	414.22	0.48%
2015-10-29	413.0	413.0	413.2	410.0	413.4	525	216,681	412.73	413.0	413.0	413.2	410.0	413.4	525	412.73	0.88%
2015-10-28	409.4	409.4	409.6	409.4	409.6	1,350	552,711	409.42	409.4	409.4	409.6	409.4	409.6	1,350	409.42	0.05%
2015-10-27	409.2	409.0	409.4	408.8	408.8	300	122,640	408.80	409.2	409.0	409.4	408.8	408.8	300	408.80	0.05%
2015-10-26	409.0	408.8	409.0	409.0	409.4	615	251,625	409.15	409.0	408.8	409.0	409.0	409.4	615	409.15	0.25%
2015-10-23	408.0	407.8	408.0	408.2	408.4	675	275,568	408.25	408.0	407.8	408.0	408.2	408.4	675	408.25	1.95%
2015-10-22	400.2	400.0	400.2	400.2	400.6	255	102,090	400.35	400.2	400.0	400.2	400.2	400.6	255	400.35	-0.65%
2015-10-20	402.8	402.8	403.2	402.6	402.8	465	187,215	402.61	402.8	402.8	403.2	402.6	402.8	465	402.61	-0.05%
2015-10-19	403.0	402.8	403.0	402.0	403.0	1,440	579,153	402.19	403.0	402.8	403.0	402.0	403.0	1,440	402.19	0.30%
2015-10-16	401.8	401.6	401.8	401.2	402.0	3,555	1,427,343	401.50	401.8	401.6	401.8	401.2	402.0	3,555	401.50	1.11%
2015-10-15	397.4	397.2	397.4	396.2	397.4	990	393,138	397.11	397.4	397.2	397.4	396.2	397.4	990	397.11	0.20%
2015-10-14	396.6	396.2	396.6	396.0	398.2	585	232,035	396.64	396.6	396.2	396.6	396.0	398.2	585	396.64	-0.40%
2015-10-13	398.2	398.2	398.4	398.2	400.2	705	281,685	399.55	398.2	398.2	398.4	398.2	400.2	705	399.55	-0.45%
2015-10-12	400.0	400.0	400.4	399.0	401.0	2,970	1,187,085	399.69	400.0	400.0	400.4	399.0	401.0	2,970	399.69	0.55%
2015-10-09	397.8	397.6	397.8	398.8	399.4	1,980	789,834	398.91	397.8	397.6	397.8	398.8	399.4	1,980	398.91	1.22%
2015-10-08	393.0	393.2	393.4	392.8	394.4	2,385	938,268	393.40	393.0	393.2	393.4	392.8	394.4	2,385	393.40	-0.35%
2015-10-07	394.4	394.4	394.6	391.0	392.8	390	152,760	391.69	394.4	394.4	394.6	391.0	392.8	390	391.69	0.87%
2015-10-06	391.0	390.6	390.8	386.6	392.4	3,480	1,362,945	391.65	391.0	390.6	390.8	386.6	392.4	3,480	391.65	0.83%
2015-10-05	387.8	387.6	388.0	386.2	387.6	2,730	1,055,868	386.76	387.8	387.6	388.0	386.2	387.6	2,730	386.76	1.57%
2015-10-02	381.8	381.8	382.0	378.0	382.2	510	193,974	380.34	381.8	381.8	382.0	378.0	382.2	510	380.34	1.43%
2015-09-30	376.4	376.0	376.4	374.4	376.8	1,470	551,487	375.16	376.4	376.0	376.4	374.4	376.8	1,470	375.16	0.91%
2015-09-29	373.0	373.0	373.2	370.4	385.6	6,195	2,302,929	371.74	373.0	373.0	373.2	370.4	385.6	6,195	371.74	-3.27%
2015-09-25	385.6	385.4	385.6	382.4	385.6	4,725	1,813,812	383.88	385.6	385.4	385.6	382.4	385.6	4,725	383.88	0.42%
2015-09-24	384.0	383.8	384.0	382.8	385.0	3,645	1,398,984	383.81	384.0	383.8	384.0	382.8	385.0	3,645	383.81	-0.21%
2015-09-23	384.8	384.8	385.0	381.8	385.2	4,155	1,591,641	383.07	384.8	384.8	385.0	381.8	385.2	4,155	383.07	-0.82%
2015-09-22	388.0	387.8	388.0	388.4	391.0	705	275,403	390.64	388.0	387.8	388.0	388.4	391.0	705	390.64	-0.10%
2015-09-21	388.4	388.2	388.4	387.0	394.8	6,375	2,480,763	389.14	388.4	388.2	388.4	387.0	394.8	6,375	389.14	-1.62%
2015-09-18	394.8	394.6	394.8	394.0	394.8	2,595	1,023,363	394.36	394.8	394.6	394.8	394.0	394.8	2,595	394.36	-0.15%
2015-09-17	395.4	395.4	395.6	395.4	396.2	1,485	587,670	395.74	395.4	395.4	395.6	395.4	396.2	1,485	395.74	0.76%
2015-09-16	392.4	392.0	392.4	391.6	393.2	1,620	636,180	392.70	392.4	392.0	392.4	391.6	393.2	1,620	392.70	1.29%
2015-09-15	387.4	387.4	387.6	387.4	388.6	1,155	448,068	387.94	387.4	387.4	387.6	387.4	388.6	1,155	387.94	-0.67%
2015-09-14	390.0	390.0	390.4	388.6	391.0	1,290	502,806	389.77	390.0	390.0	390.4	388.6	391.0	1,290	389.77	0.83%
2015-09-11	386.8	386.8	387.2	386.8	388.6	2,250	872,991	388.00	386.8	386.8	387.2	386.8	388.6	2,250	388.00	-0.31%
2015-09-10	388.0	387.6	387.8	384.4	388.0	3,615	1,401,612	387.72	388.0	387.6	387.8	384.4	388.0	3,615	387.72	-1.77%
2015-09-09	395.0	395.2	395.4	392.6	395.4	6,960	2,745,594	394.48	395.0	395.2	395.4	392.6	395.4	6,960	394.48	1.80%
2015-09-08	388.0	388.2	388.4	384.4	386.8	4,665	1,799,064	385.65	388.0	388.2	388.4	384.4	386.8	4,665	385.65	0.67%
2015-09-07	385.4	385.4	385.6	384.0	386.0	11,880	4,571,280	384.79	385.4	385.4	385.6	384.0	386.0	11,880	384.79	0.42%
2015-09-04	383.8	383.8	384.0	383.2	386.0	2,880	1,109,163	385.13	383.8	383.8	384.0	383.2	386.0	2,880	385.13	-0.05%
2015-09-02	384.0	383.8	384.0	382.4	384.6	11,010	4,219,359	383.23	384.0	383.8	384.0	382.4	384.6	11,010	383.23	0.37%
2015-09-01	382.6	382.2	382.4	383.2	385.6	3,435	1,323,276	385.23	382.6	382.2	382.4	383.2	385.6	3,435	385.23	-2.20%
2015-08-31	391.2	391.0	391.2	390.0	392.0	3,210	1,254,474	390.80	391.2	391.0	391.2	390.0	392.0	3,210	390.80	-0.20%
2015-08-28	392.0	391.8	392.0	392.0	394.8	3,240	1,276,839	394.09	392.0	391.8	392.0	392.0	394.8	3,240	394.09	0.87%
2015-08-27	388.6	388.4	388.6	384.4	388.6	10,725	4,145,325	386.51	388.6	388.4	388.6	384.4	388.6	10,725	386.51	3.46%
2015-08-26	375.6	375.4	375.6	369.4	382.0	8,525	3,211,598	376.73	375.6	375.4	375.6	369.4	382.0	8,525	376.73	-1.88%
2015-08-25	382.8	382.4	382.6	375.0	382.8	21,105	7,986,348	378.41	382.8	382.4	382.6	375.0	382.8	21,105	378.41	-0.26%
2015-08-24	383.8	383.8	384.0	379.4	389.0	4,000	1,532,652	383.16	383.8	383.8	384.0	379.4	389.0	4,000	383.16	-4.29%
2015-08-21	401.0	400.8	401.0	399.4	402.0	6,015	2,409,744	400.62	401.0	400.8	401.0	399.4	402.0	6,015	400.62	-2.20%
2015-08-20	410.0	409.8	410.0	410.0	411.8	1,035	425,616	411.22	410.0	409.8	410.0	410.0	411.8	1,035	411.22	-1.16%
2015-08-19	414.8	414.6	414.8	414.6	415.4	1,470	609,750	414.80	414.8	414.6	414.8	414.6	415.4	1,470	414.80	-0.34%
2015-08-18	416.2	416.0	416.2	416.4	417.0	1,680	700,221	416.80	416.2	416.0	416.2	416.4	417.0	1,680	416.80	0.53%
2015-08-17	414.0	413.8	414.0	414.2	414.8	2,070	858,141	414.56	414.0	413.8	414.0	414.2	414.8	2,070	414.56	0.24%
2015-08-14	413.0	412.8	413.2	412.0	413.0	255	105,270	412.82	413.0	412.8	413.2	412.0	413.0	255	412.82	-0.10%
2015-08-13	413.4	413.2	413.4	413.2	414.4	10,250	4,242,391	413.89	413.4	413.2	413.4	413.2	414.4	10,250	413.89	1.22%
2015-08-12	408.4	408.4	408.6	408.2	412.8	7,823	3,205,111	409.70	408.4	408.4	408.6	408.2	412.8	7,823	409.70	-1.73%
2015-08-11	415.6	415.2	415.4	415.4	416.6	1,200	498,729	415.61	415.6	415.2	415.4	415.4	416.6	1,200	415.61	0.87%
2015-08-10	412.0	412.0	412.2	412.0	412.6	645	265,920	412.28	412.0	412.0	412.2	412.0	412.6	645	412.28	0.00%
2015-08-07	412.0	412.0	412.2	412.0	413.6	945	389,733	412.42	412.0	412.0	412.2	412.0	413.6	945	412.42	-0.82%
2015-08-06	415.4	415.6	415.8	415.4	415.4	360	149,544	415.40	415.4	415.6	415.8	415.4	415.4	360	415.40	0.24%
2015-08-05	414.4	414.4	414.6	413.4	414.6	1,890	781,797	413.65	414.4	414.4	414.6	413.4	414.6	1,890	413.65	0.05%
2015-08-04	414.2	414.0	414.4	-	-	0	0	-	414.2	414.0	414.4	-	-	0	-	-0.58%
2015-08-03	416.6	416.6	416.8	415.2	417.6	2,685	1,115,208	415.35	416.6	416.6	416.8	415.2	417.6	2,685	415.35	0.00%
2015-07-31	416.6	416.4	416.6	416.4	417.4	6,945	2,895,987	416.99	416.6	416.4	416.6	416.4	417.4	6,945	416.99	0.19%
2015-07-30	415.8	415.6	415.8	416.2	416.8	2,205	918,777	416.68	415.8	415.6	415.8	416.2	416.8	2,205	416.68	0.43%
2015-07-29	414.0	414.0	414.2	412.0	414.2	9,945	4,117,113	413.99	414.0	414.0	414.2	412.0	414.2	9,945	413.99	0.68%
2015-07-28	411.2	411.0	411.2	410.4	412.0	1,380	567,324	411.10	411.2	411.0	411.2	410.4	412.0	1,380	411.10	0.00%
2015-07-27	411.2	411.0	411.2	412.0	412.8	270	111,345	412.39	411.2	411.0	411.2	412.0	412.8	270	412.39	-1.25%
2015-07-24	416.4	416.4	416.8	416.4	418.6	870	362,877	417.10	416.4	416.4	416.8	416.4	418.6	870	417.10	-0.53%
2015-07-23	418.6	417.0	418.6	418.4	419.2	15,555	6,512,178	418.65	418.6	417.0	418.6	418.4	419.2	15,555	418.65	0.05%
2015-07-22	418.4	418.4	418.6	418.2	420.0	1,335	560,148	419.59	418.4	418.4	418.6	418.2	420.0	1,335	419.59	-0.76%
2015-07-21	421.6	421.2	421.6	421.4	422.6	750	316,296	421.73	421.6	421.2	421.6	421.4	422.6	750	421.73	-0.19%
2015-07-20	422.4	422.2	422.4	422.0	422.6	2,385	1,007,457	422.41	422.4	422.2	422.4	422.0	422.6	2,385	422.41	0.48%
2015-07-17	420.4	421.0	-	419.8	420.4	975	409,590	420.09	420.4	421.0	-	419.8	420.4	975	420.09	0.19%
2015-07-16	419.6	419.6	419.8	417.4	419.6	2,865	1,198,521	418.33	419.6	419.6	419.8	417.4	419.6	2,865	418.33	-0.38%
2015-07-15	421.2	421.0	421.2	420.0	422.8	3,690	1,556,442	421.80	421.2	421.0	421.2	420.0	422.8	3,690	421.80	1.20%
2015-07-14	416.2	416.0	416.2	416.2	416.6	780	324,723	416.31	416.2	416.0	416.2	416.2	416.6	780	416.31	0.92%
2015-07-13	412.4	412.4	412.6	409.4	412.4	2,235	917,085	410.33	412.4	412.4	412.6	409.4	412.4	2,235	410.33	0.54%
2015-07-10	410.2	410.2	410.4	409.2	410.2	790	323,774	409.84	410.2	410.2	410.4	409.2	410.2	790	409.84	0.59%
2015-07-09	407.8	407.6	407.8	405.0	408.0	615	250,026	406.55	407.8	407.6	407.8	405.0	408.0	615	406.55	0.20%
2015-07-08	407.0	407.0	407.4	407.0	412.0	2,280	932,289	408.90	407.0	407.0	407.4	407.0	412.0	2,280	408.90	-1.26%
2015-07-07	412.2	412.0	412.4	407.0	412.6	3,660	1,507,653	411.93	412.2	412.0	412.4	407.0	412.6	3,660	411.93	1.28%
2015-07-06	407.0	407.0	407.2	404.8	411.0	3,570	1,449,891	406.13	407.0	407.0	407.2	404.8	411.0	3,570	406.13	-1.21%
2015-07-03	412.0	411.6	412.0	411.6	412.4	1,665	685,656	411.81	412.0	411.6	412.0	411.6	412.4	1,665	411.81	0.00%
2015-07-02	412.0	412.0	412.2	410.6	411.6	2,550	1,047,792	410.90	412.0	412.0	412.2	410.6	411.6	2,550	410.90	0.59%
2015-06-30	409.6	409.4	409.8	408.4	409.8	2,640	1,078,923	408.68	409.6	409.4	409.8	408.4	409.8	2,640	408.68	-1.82%
2015-06-29	417.2	417.2	417.4	414.8	416.0	285	118,443	415.59	417.2	417.2	417.4	414.8	416.0	285	415.59	0.19%
2015-06-26	416.4	416.2	416.4	416.0	416.4	45	18,726	416.13	416.4	416.2	416.4	416.0	416.4	45	416.13	-0.48%
2015-06-25	418.4	418.4	418.6	417.8	418.2	660	275,760	417.82	418.4	418.4	418.6	417.8	418.2	660	417.82	-0.52%
2015-06-24	420.6	420.4	420.6	-	-	0	0	-	420.6	420.4	420.6	-	-	0	-	-0.05%
2015-06-23	420.8	420.8	421.0	420.4	421.2	720	302,913	420.71	420.8	420.8	421.0	420.4	421.2	720	420.71	-0.05%
2015-06-22	421.0	420.8	421.0	419.0	421.0	1,905	799,908	419.90	421.0	420.8	421.0	419.0	421.0	1,905	419.90	0.14%
2015-06-19	420.4	420.4	420.6	419.8	420.4	1,155	485,478	420.33	420.4	420.4	420.6	419.8	420.4	1,155	420.33	0.82%
2015-06-18	417.0	417.0	417.2	415.4	417.0	1,620	673,533	415.76	417.0	417.0	417.2	415.4	417.0	1,620	415.76	0.24%
2015-06-17	416.0	416.0	416.2	415.2	415.2	30	12,456	415.20	416.0	416.0	416.2	415.2	415.2	30	415.20	1.41%
2015-06-16	410.2	410.0	410.2	411.0	411.2	75	30,834	411.12	410.2	410.0	410.2	411.0	411.2	75	411.12	-0.63%
2015-06-15	412.8	412.6	413.0	412.4	416.8	390	161,397	413.84	412.8	412.6	413.0	412.4	416.8	390	413.84	-0.96%
2015-06-12	416.8	416.6	416.8	416.4	416.8	225	93,729	416.57	416.8	416.6	416.8	416.4	416.8	225	416.57	-0.10%
2015-06-11	417.2	417.2	417.4	416.6	417.2	390	162,618	416.97	417.2	417.2	417.4	416.6	417.2	390	416.97	1.07%
2015-06-10	412.8	412.8	413.0	412.0	412.6	1,140	469,974	412.26	412.8	412.8	413.0	412.0	412.6	1,140	412.26	0.19%
2015-06-09	412.0	411.8	412.0	411.6	412.0	240	98,835	411.81	412.0	411.8	412.0	411.6	412.0	240	411.81	-0.48%
2015-06-08	414.0	414.0	414.4	413.4	415.0	1,290	533,958	413.92	414.0	414.0	414.4	413.4	415.0	1,290	413.92	-0.34%
2015-06-05	415.4	415.2	415.4	414.8	415.4	195	80,928	415.02	415.4	415.2	415.4	414.8	415.4	195	415.02	-0.19%
2015-06-04	416.2	415.8	416.0	416.4	418.4	675	282,189	418.06	416.2	415.8	416.0	416.4	418.4	675	418.06	-0.38%
2015-06-03	417.8	417.8	418.0	417.0	417.6	600	250,296	417.16	417.8	417.8	418.0	417.0	417.6	600	417.16	0.05%
2015-06-02	417.6	417.4	417.6	417.6	418.2	450	188,181	418.18	417.6	417.4	417.6	417.6	418.2	450	418.18	-0.14%
2015-06-01	418.2	418.2	418.6	417.6	417.8	90	37,599	417.77	418.2	418.2	418.6	417.6	417.8	90	417.77	-0.14%
2015-05-29	418.8	418.6	418.8	419.6	420.0	240	100,767	419.86	418.8	418.6	418.8	419.6	420.0	240	419.86	0.05%
2015-05-28	418.6	418.4	418.6	418.2	419.6	1,530	641,094	419.02	418.6	418.4	418.6	418.2	419.6	1,530	419.02	0.58%
2015-05-27	416.2	416.0	416.2	416.2	416.6	720	299,802	416.39	416.2	416.0	416.2	416.2	416.6	720	416.39	-0.57%
2015-05-26	418.6	418.4	418.6	418.6	421.0	1,110	465,363	419.25	418.6	418.4	418.6	418.6	421.0	1,110	419.25	-0.52%
2015-05-22	420.8	420.6	420.8	420.0	421.0	945	397,830	420.98	420.8	420.6	420.8	420.0	421.0	945	420.98	0.43%
2015-05-21	419.0	419.0	419.2	418.8	419.2	1,200	502,974	419.15	419.0	419.0	419.2	418.8	419.2	1,200	419.15	-0.29%
2015-05-20	420.2	420.0	420.2	419.8	420.4	330	138,699	420.30	420.2	420.0	420.2	419.8	420.4	330	420.30	-0.28%
2015-05-19	421.4	421.4	421.6	420.6	421.0	1,035	435,528	420.80	421.4	421.4	421.6	420.6	421.0	1,035	420.80	0.72%
2015-05-18	418.4	418.4	418.6	418.4	420.0	405	169,569	418.69	418.4	418.4	418.6	418.4	420.0	405	418.69	-0.14%
2015-05-15	419.0	418.8	419.0	418.4	419.0	390	163,218	418.51	419.0	418.8	419.0	418.4	419.0	390	418.51	0.92%
2015-05-14	415.2	415.0	415.2	414.0	415.2	1,830	758,289	414.37	415.2	415.0	415.2	414.0	415.2	1,830	414.37	-0.19%
2015-05-13	416.0	416.0	416.2	413.8	415.6	435	180,351	414.60	416.0	416.0	416.2	413.8	415.6	435	414.60	0.53%
2015-05-12	413.8	413.6	413.8	414.0	415.0	120	49,758	414.65	413.8	413.6	413.8	414.0	415.0	120	414.65	-0.67%
2015-05-11	416.6	416.4	416.6	412.8	416.8	450	186,957	415.46	416.6	416.4	416.6	412.8	416.8	450	415.46	0.82%
2015-05-08	413.2	412.8	413.2	410.2	413.2	315	129,735	411.86	413.2	412.8	413.2	410.2	413.2	315	411.86	0.98%
2015-05-07	409.2	409.0	409.2	408.8	410.8	1,395	571,698	409.82	409.2	409.0	409.2	408.8	410.8	1,395	409.82	-0.87%
2015-05-06	412.8	412.6	412.8	412.6	415.2	1,695	701,937	414.12	412.8	412.6	412.8	412.6	415.2	1,695	414.12	-0.77%
2015-05-05	416.0	415.8	416.0	415.8	416.8	1,920	799,437	416.37	416.0	415.8	416.0	415.8	416.8	1,920	416.37	0.19%
2015-05-04	415.2	415.2	415.4	415.2	415.6	1,350	560,802	415.41	415.2	415.2	415.4	415.2	415.6	1,350	415.41	0.29%
2015-04-30	414.0	414.0	414.2	413.8	415.2	1,935	802,314	414.63	414.0	414.0	414.2	413.8	415.2	1,935	414.63	-0.72%
2015-04-29	417.0	417.0	417.2	416.8	417.2	345	143,841	416.93	417.0	417.0	417.2	416.8	417.2	345	416.93	0.39%
2015-04-28	415.4	415.2	415.4	415.6	417.8	1,080	450,213	416.86	415.4	415.2	415.4	415.6	417.8	1,080	416.86	-0.53%
2015-04-27	417.6	417.6	417.8	417.6	418.2	780	325,992	417.94	417.6	417.6	417.8	417.6	418.2	780	417.94	0.14%
2015-04-24	417.0	416.8	417.0	416.6	417.2	630	262,662	416.92	417.0	416.8	417.0	416.6	417.2	630	416.92	0.72%
2015-04-23	414.0	413.6	414.0	415.0	415.2	225	93,387	415.05	414.0	413.6	414.0	415.0	415.2	225	415.05	-0.14%
2015-04-22	414.6	414.4	414.6	414.0	414.8	1,050	434,808	414.10	414.6	414.4	414.6	414.0	414.8	1,050	414.10	-0.48%
2015-04-21	416.6	416.4	416.6	412.8	416.6	1,740	721,935	414.91	416.6	416.4	416.6	412.8	416.6	1,740	414.91	0.87%
2015-04-20	413.0	412.8	413.0	412.0	413.6	4,380	1,809,969	413.23	413.0	412.8	413.0	412.0	413.6	4,380	413.23	-0.72%
2015-04-17	416.0	415.6	415.8	416.0	416.4	1,170	487,014	416.25	416.0	415.6	415.8	416.0	416.4	1,170	416.25	-0.05%
2015-04-16	416.2	416.2	416.4	416.2	417.0	630	262,401	416.51	416.2	416.2	416.4	416.2	417.0	630	416.51	-2.07%
2015-04-15	425.0	425.0	425.2	415.0	425.2	1,530	642,843	420.16	425.0	425.0	425.2	415.0	425.2	1,530	420.16	2.21%
2015-04-14	415.8	415.8	416.0	414.0	415.8	2,475	1,027,554	415.17	415.8	415.8	416.0	414.0	415.8	2,475	415.17	0.05%
2015-04-13	415.6	415.4	415.6	414.0	416.4	1,755	728,823	415.28	415.6	415.4	415.6	414.0	416.4	1,755	415.28	0.39%
2015-04-10	414.0	413.8	414.0	414.0	414.8	4,965	2,057,493	414.40	414.0	413.8	414.0	414.0	414.8	4,965	414.40	0.63%
2015-04-09	411.4	411.2	411.4	411.6	412.8	1,440	594,021	412.51	411.4	411.2	411.4	411.6	412.8	1,440	412.51	-0.10%
2015-04-08	411.8	411.6	411.8	410.4	411.6	5,100	2,094,936	410.77	411.8	411.6	411.8	410.4	411.6	5,100	410.77	1.08%
2015-04-02	407.4	407.0	407.2	407.8	407.8	2,475	1,009,305	407.80	407.4	407.0	407.2	407.8	407.8	2,475	407.80	-0.15%
2015-04-01	408.0	408.0	408.4	406.4	407.4	960	390,426	406.69	408.0	408.0	408.4	406.4	407.4	960	406.69	-0.97%
2015-03-31	412.0	412.0	412.2	412.0	412.4	900	370,848	412.05	412.0	412.0	412.2	412.0	412.4	900	412.05	0.24%
2015-03-30	411.0	410.8	411.0	408.8	411.0	1,050	429,936	409.46	411.0	410.8	411.0	408.8	411.0	1,050	409.46	0.69%
2015-03-27	408.2	408.0	408.2	408.0	409.6	2,430	992,022	408.24	408.2	408.0	408.2	408.0	409.6	2,430	408.24	0.00%
2015-03-26	408.2	408.0	408.2	408.2	414.0	3,435	1,409,685	410.39	408.2	408.0	408.2	408.2	414.0	3,435	410.39	-1.50%
2015-03-25	414.4	414.0	414.4	414.2	414.4	420	173,973	414.22	414.4	414.0	414.4	414.2	414.4	420	414.22	-0.58%
2015-03-24	416.8	416.4	416.8	416.4	418.0	1,980	826,122	417.23	416.8	416.4	416.8	416.4	418.0	1,980	417.23	-0.19%
2015-03-23	417.6	417.4	417.6	414.6	418.0	675	281,877	417.60	417.6	417.4	417.6	414.6	418.0	675	417.60	0.72%
2015-03-20	414.6	414.6	414.8	414.4	414.6	435	180,312	414.51	414.6	414.6	414.8	414.4	414.6	435	414.51	-0.48%
2015-03-19	416.6	416.2	416.6	416.4	416.8	510	212,466	416.60	416.6	416.2	416.6	416.4	416.8	510	416.60	1.41%
2015-03-18	410.8	410.8	411.0	410.6	410.8	165	67,752	410.62	410.8	410.8	411.0	410.6	410.8	165	410.62	-0.05%
2015-03-17	411.0	411.0	411.2	410.4	410.8	180	73,899	410.55	411.0	411.0	411.2	410.4	410.8	180	410.55	1.08%
2015-03-16	406.6	406.6	407.0	405.8	410.0	1,380	560,667	406.28	406.6	406.6	407.0	405.8	410.0	1,380	406.28	-0.73%
2015-03-13	409.6	409.4	409.8	409.0	409.4	1,470	601,608	409.26	409.6	409.4	409.8	409.0	409.4	1,470	409.26	1.04%
2015-03-12	405.4	405.2	405.6	400.0	405.4	1,695	686,016	404.73	405.4	405.2	405.6	400.0	405.4	1,695	404.73	0.15%
2015-03-11	404.8	404.6	404.8	404.8	407.0	1,095	443,550	405.07	404.8	404.6	404.8	404.8	407.0	1,095	405.07	-1.36%
2015-03-10	410.4	410.4	410.6	410.4	410.8	1,830	751,725	410.78	410.4	410.4	410.6	410.4	410.8	1,830	410.78	0.15%
2015-03-09	409.8	409.6	409.8	408.8	415.2	3,436	1,406,749	409.41	409.8	409.6	409.8	408.8	415.2	3,436	409.41	-1.30%
2015-03-06	415.2	415.0	415.2	415.0	415.4	1,656	687,555	415.19	415.2	415.0	415.2	415.0	415.4	1,656	415.19	0.10%
2015-03-05	414.8	414.6	414.8	414.2	414.8	150	62,148	414.32	414.8	414.6	414.8	414.2	414.8	150	414.32	-0.14%
2015-03-04	415.4	415.2	415.4	415.4	415.4	2,100	872,340	415.40	415.4	415.2	415.4	415.4	415.4	2,100	415.40	-0.38%
2015-03-03	417.0	417.0	417.2	417.0	417.2	345	143,904	417.11	417.0	417.0	417.2	417.0	417.2	345	417.11	0.43%
2015-03-02	415.2	415.0	415.4	415.2	416.0	4,500	1,870,506	415.67	415.2	415.0	415.4	415.2	416.0	4,500	415.67	-0.19%
2015-02-27	416.0	415.8	416.0	415.8	416.2	1,418	590,132	416.17	416.0	415.8	416.0	415.8	416.2	1,418	416.17	-0.29%
2015-02-26	417.2	417.0	417.2	417.2	417.6	540	225,384	417.38	417.2	417.0	417.2	417.2	417.6	540	417.38	0.05%
2015-02-25	417.0	416.8	417.0	416.8	417.2	405	168,885	417.00	417.0	416.8	417.0	416.8	417.2	405	417.00	0.19%
2015-02-24	416.2	416.0	416.2	415.8	416.2	2,745	1,141,740	415.93	416.2	416.0	416.2	415.8	416.2	2,745	415.93	0.05%
2015-02-23	416.0	415.8	416.0	416.0	416.4	2,340	973,824	416.16	416.0	415.8	416.0	416.0	416.4	2,340	416.16	0.39%
2015-02-18	414.4	414.2	415.2	414.0	414.4	1,035	428,787	414.29	414.4	414.2	415.2	414.0	414.4	1,035	414.29	0.58%
2015-02-17	412.0	411.8	412.0	411.8	412.6	705	290,463	412.00	412.0	411.8	412.0	411.8	412.6	705	412.00	-0.15%
2015-02-16	412.6	412.6	412.8	412.6	413.0	1,155	476,940	412.94	412.6	412.6	412.8	412.6	413.0	1,155	412.94	0.19%
2015-02-13	411.8	411.8	412.0	411.0	411.8	1,020	419,874	411.64	411.8	411.8	412.0	411.0	411.8	1,020	411.64	1.08%
2015-02-12	407.4	407.2	407.6	-	-	0	0	-	407.4	407.2	407.6	-	-	0	-	0.15%
2015-02-11	406.8	406.6	406.8	406.2	407.2	285	115,911	406.71	406.8	406.6	406.8	406.2	407.2	285	406.71	0.74%
2015-02-10	403.8	403.6	404.0	403.6	403.8	255	102,933	403.66	403.8	403.6	404.0	403.6	403.8	255	403.66	-0.10%
2015-02-09	404.2	404.0	404.2	405.6	405.6	90	36,504	405.60	404.2	404.0	404.2	405.6	405.6	90	405.60	-0.30%
2015-02-06	405.4	405.4	405.6	404.8	405.4	1,755	710,907	405.08	405.4	405.4	405.6	404.8	405.4	1,755	405.08	1.05%
2015-02-05	401.2	401.2	401.4	399.2	402.4	570	228,279	400.49	401.2	401.2	401.4	399.2	402.4	570	400.49	-0.30%
2015-02-04	402.4	402.4	402.6	402.4	402.8	810	325,995	402.46	402.4	402.4	402.6	402.4	402.8	810	402.46	1.26%
2015-02-03	397.4	397.2	397.6	396.4	397.4	1,455	577,857	397.15	397.4	397.2	397.6	396.4	397.4	1,455	397.15	0.66%
2015-02-02	394.8	394.6	394.8	393.2	398.0	2,475	974,571	393.77	394.8	394.6	394.8	393.2	398.0	2,475	393.77	-1.00%
2015-01-30	398.8	398.6	398.8	397.6	398.8	4,530	1,802,016	397.80	398.8	398.6	398.8	397.6	398.8	4,530	397.80	0.81%
2015-01-29	395.6	395.6	395.8	393.4	403.2	7,215	2,851,902	395.27	395.6	395.6	395.8	393.4	403.2	7,215	395.27	-1.84%
2015-01-28	403.0	402.6	402.8	401.0	405.0	5,355	2,153,994	402.24	403.0	402.6	402.8	401.0	405.0	5,355	402.24	-0.30%
2015-01-27	404.2	403.8	404.0	404.4	404.8	915	370,113	404.50	404.2	403.8	404.0	404.4	404.8	915	404.50	0.65%
2015-01-26	401.6	401.6	401.8	400.2	405.8	2,035	818,953	402.43	401.6	401.6	401.8	400.2	405.8	2,035	402.43	-0.99%
2015-01-23	405.6	405.2	405.6	404.4	405.6	2,655	1,075,131	404.95	405.6	405.2	405.6	404.4	405.6	2,655	404.95	1.20%
2015-01-22	400.8	400.8	401.2	399.8	400.4	1,125	450,069	400.06	400.8	400.8	401.2	399.8	400.4	1,125	400.06	0.86%
2015-01-21	397.4	397.4	397.6	397.0	398.4	855	340,053	397.72	397.4	397.4	397.6	397.0	398.4	855	397.72	-0.25%
2015-01-20	398.4	398.2	398.6	397.2	400.0	1,890	752,265	398.02	398.4	398.2	398.6	397.2	400.0	1,890	398.02	0.56%
2015-01-19	396.2	396.2	396.6	396.0	398.0	2,535	1,005,645	396.70	396.2	396.2	396.6	396.0	398.0	2,535	396.70	1.28%
2015-01-16	391.2	390.8	391.2	389.0	395.8	6,165	2,404,302	389.99	391.2	390.8	391.2	389.0	395.8	6,165	389.99	-1.66%
2015-01-15	397.8	397.6	398.0	395.4	399.2	345	136,686	396.19	397.8	397.6	398.0	395.4	399.2	345	396.19	0.86%
2015-01-14	394.4	394.4	394.6	393.2	398.0	570	224,931	394.62	394.4	394.4	394.6	393.2	398.0	570	394.62	-0.85%
2015-01-13	397.8	397.4	397.8	398.0	398.6	600	238,866	398.11	397.8	397.4	397.8	398.0	398.6	600	398.11	-0.70%
2015-01-12	400.6	400.8	401.0	400.2	403.0	2,565	1,027,905	400.74	400.6	400.8	401.0	400.2	403.0	2,565	400.74	-0.69%
2015-01-09	403.4	403.2	403.4	400.4	404.0	810	326,826	403.49	403.4	403.2	403.4	400.4	404.0	810	403.49	0.75%
2015-01-08	400.4	400.2	400.4	399.8	400.8	1,590	636,288	400.18	400.4	400.2	400.4	399.8	400.8	1,590	400.18	1.01%
2015-01-07	396.4	396.4	396.6	395.6	397.0	4,755	1,883,241	396.05	396.4	396.4	396.6	395.6	397.0	4,755	396.05	-0.10%
2015-01-06	396.8	396.8	397.0	396.0	401.0	2,220	880,413	396.58	396.8	396.8	397.0	396.0	401.0	2,220	396.58	-1.34%
2015-01-05	402.2	402.0	402.2	401.8	405.8	3,600	1,448,115	402.25	402.2	402.0	402.2	401.8	405.8	3,600	402.25	-0.89%
2015-01-02	405.8	406.0	406.2	405.0	405.8	960	389,160	405.38	405.8	406.0	406.2	405.0	405.8	960	405.38	-0.64%
2014-12-31	408.4	408.2	408.6	407.8	408.6	720	293,829	408.10	408.4	408.2	408.6	407.8	408.6	720	408.10	-0.05%
2014-12-30	408.6	408.6	408.8	408.6	410.0	405	165,774	409.32	408.6	408.6	408.8	408.6	410.0	405	409.32	-0.49%
2014-12-29	410.6	410.6	411.0	410.0	410.8	7,215	2,961,504	410.46	410.6	410.6	411.0	410.0	410.8	7,215	410.46	0.54%
2014-12-24	408.4	401.2	-	407.0	411.0	1,305	532,233	407.84	408.4	401.2	-	407.0	411.0	1,305	407.84	0.39%
2014-12-23	406.8	406.4	406.6	405.0	407.0	1,875	762,459	406.64	406.8	406.4	406.6	405.0	407.0	1,875	406.64	0.30%
2014-12-22	405.6	405.4	405.6	405.0	406.0	1,785	723,141	405.12	405.6	405.4	405.6	405.0	406.0	1,785	405.12	-0.10%
2014-12-19	406.0	406.0	406.2	404.0	406.4	2,430	985,335	405.49	406.0	406.0	406.2	404.0	406.4	2,430	405.49	2.27%
2014-12-18	397.0	396.8	397.0	394.2	397.0	3,825	1,509,027	394.52	397.0	396.8	397.0	394.2	397.0	3,825	394.52	2.43%
2014-12-17	387.6	387.4	387.6	386.4	390.0	2,520	975,372	387.05	387.6	387.4	387.6	386.4	390.0	2,520	387.05	-0.92%
2014-12-16	391.2	391.2	391.6	390.4	393.0	8,955	3,507,234	391.65	391.2	391.2	391.6	390.4	393.0	8,955	391.65	-0.46%
2014-12-15	393.0	392.8	393.0	392.4	393.0	2,745	1,077,621	392.58	393.0	392.8	393.0	392.4	393.0	2,745	392.58	-1.16%
2014-12-12	397.6	397.4	397.8	396.6	397.6	375	148,866	396.98	397.6	397.4	397.8	396.6	397.6	375	396.98	0.20%
2014-12-11	396.8	396.8	397.0	396.4	402.8	6,480	2,600,217	401.27	396.8	396.8	397.0	396.4	402.8	6,480	401.27	-1.15%
2014-12-10	401.4	401.2	401.6	401.4	402.0	4,785	1,923,414	401.97	401.4	401.2	401.6	401.4	402.0	4,785	401.97	0.10%
2014-12-09	401.0	400.6	401.0	400.8	404.0	2,220	892,083	401.84	401.0	400.6	401.0	400.8	404.0	2,220	401.84	-0.89%
2014-12-08	404.6	404.4	404.6	404.8	405.8	3,090	1,252,980	405.50	404.6	404.4	404.6	404.8	405.8	3,090	405.50	-0.05%
2014-12-05	404.8	404.8	405.0	404.8	404.8	1,065	431,112	404.80	404.8	404.8	405.0	404.8	404.8	1,065	404.80	-0.10%
2014-12-04	405.2	405.2	405.6	405.0	405.2	30	12,153	405.10	405.2	405.2	405.6	405.0	405.2	30	405.10	0.45%
2014-12-03	403.4	403.0	403.2	403.2	403.4	1,245	502,095	403.29	403.4	403.0	403.2	403.2	403.4	1,245	403.29	0.25%
2014-12-02	402.4	402.2	402.4	401.8	402.4	2,895	1,163,646	401.95	402.4	402.2	402.4	401.8	402.4	2,895	401.95	0.15%
2014-12-01	401.8	401.8	402.0	401.4	402.8	1,845	742,413	402.39	401.8	401.8	402.0	401.4	402.8	1,845	402.39	-0.94%
2014-11-28	405.6	405.4	405.6	405.4	405.8	255	103,443	405.66	405.6	405.4	405.6	405.4	405.8	255	405.66	0.05%
2014-11-27	405.4	405.2	405.4	405.4	405.8	165	66,897	405.44	405.4	405.2	405.4	405.4	405.8	165	405.44	0.15%
2014-11-26	404.8	404.4	404.8	404.4	405.0	480	194,259	404.71	404.8	404.4	404.8	404.4	405.0	480	404.71	0.15%
2014-11-25	404.2	403.8	404.2	404.0	404.4	2,295	927,957	404.34	404.2	403.8	404.2	404.0	404.4	2,295	404.34	0.60%
2014-11-24	401.8	401.6	401.8	401.4	403.4	14,390	5,786,143	402.09	401.8	401.6	401.8	401.4	403.4	14,390	402.09	0.50%
2014-11-21	399.8	400.4	400.6	399.6	401.4	12,480	4,997,241	400.42	399.8	400.4	400.6	399.6	401.4	12,480	400.42	0.00%
2014-11-20	399.8	399.6	399.8	399.6	400.0	2,715	1,085,553	399.84	399.8	399.6	399.8	399.6	400.0	2,715	399.84	-0.15%
2014-11-19	400.4	400.4	400.6	400.4	400.8	915	366,390	400.43	400.4	400.4	400.6	400.4	400.8	915	400.43	0.50%
2014-11-18	398.4	398.0	398.4	398.6	399.0	5,415	2,159,745	398.84	398.4	398.0	398.4	398.6	399.0	5,415	398.84	0.30%
2014-11-17	397.2	397.2	397.4	396.8	397.2	435	172,632	396.86	397.2	397.2	397.4	396.8	397.2	435	396.86	-0.40%
2014-11-14	398.8	398.8	399.0	398.0	398.8	120	47,823	398.53	398.8	398.8	399.0	398.0	398.8	120	398.53	0.15%
2014-11-13	398.2	398.0	398.2	398.2	398.8	7,650	3,049,338	398.61	398.2	398.0	398.2	398.2	398.8	7,650	398.61	-0.20%
2014-11-12	399.0	398.8	399.2	398.2	400.0	1,230	490,389	398.69	399.0	398.8	399.2	398.2	400.0	1,230	398.69	-0.15%
2014-11-11	399.6	399.2	399.4	398.4	399.6	1,260	502,968	399.18	399.6	399.2	399.4	398.4	399.6	1,260	399.18	0.96%
2014-11-10	395.8	395.4	395.8	396.4	397.0	4,170	1,654,497	396.76	395.8	395.4	395.8	396.4	397.0	4,170	396.76	0.10%
2014-11-07	395.4	395.4	395.6	395.4	396.4	11,310	4,480,794	396.18	395.4	395.4	395.6	395.4	396.4	11,310	396.18	0.41%
2014-11-06	393.8	393.4	393.6	394.0	394.2	75	29,556	394.08	393.8	393.4	393.6	394.0	394.2	75	394.08	-0.05%
2014-11-05	394.0	393.8	394.0	392.4	394.0	1,575	618,990	393.01	394.0	393.8	394.0	392.4	394.0	1,575	393.01	0.15%
2014-11-04	393.4	393.2	393.4	393.2	393.8	405	159,411	393.61	393.4	393.2	393.4	393.2	393.8	405	393.61	-0.20%
2014-11-03	394.2	394.0	394.2	393.8	394.4	525	206,997	394.28	394.2	394.0	394.2	393.8	394.4	525	394.28	0.20%
2014-10-31	393.4	393.4	393.8	390.0	394.2	1,380	540,807	391.89	393.4	393.4	393.8	390.0	394.2	1,380	391.89	1.55%
2014-10-30	387.4	387.6	387.8	386.2	387.0	915	353,577	386.42	387.4	387.6	387.8	386.2	387.0	915	386.42	0.21%
2014-10-29	386.6	386.4	386.6	385.6	386.6	765	295,452	386.21	386.6	386.4	386.6	385.6	386.6	765	386.21	0.68%
2014-10-28	384.0	383.8	384.0	383.0	384.2	570	218,679	383.65	384.0	383.8	384.0	383.0	384.2	570	383.65	-0.16%
2014-10-27	384.6	384.6	384.8	383.6	384.0	225	86,370	383.87	384.6	384.6	384.8	383.6	384.0	225	383.87	1.05%
2014-10-24	380.6	380.8	381.2	379.0	381.0	5,400	2,052,873	380.16	380.6	380.8	381.2	379.0	381.0	5,400	380.16	1.01%
2014-10-23	376.8	376.6	376.8	375.6	377.0	7,680	2,894,727	376.92	376.8	376.6	376.8	375.6	377.0	7,680	376.92	-0.26%
2014-10-22	377.8	377.8	378.0	377.6	379.8	7,920	3,003,711	379.26	377.8	377.8	378.0	377.6	379.8	7,920	379.26	1.83%
2014-10-21	371.0	370.8	371.0	371.4	373.0	6,750	2,508,642	371.65	371.0	370.8	371.0	371.4	373.0	6,750	371.65	0.05%
2014-10-20	370.8	371.0	371.2	367.0	372.0	4,020	1,491,348	370.98	370.8	371.0	371.2	367.0	372.0	4,020	370.98	1.20%
2014-10-17	366.4	366.4	366.8	363.8	365.4	7,395	2,696,364	364.62	366.4	366.4	366.8	363.8	365.4	7,395	364.62	0.94%
2014-10-16	363.0	362.8	363.0	362.0	363.4	2,055	745,530	362.79	363.0	362.8	363.0	362.0	363.4	2,055	362.79	-1.04%
2014-10-15	366.8	366.4	366.6	360.0	367.6	3,615	1,324,818	366.48	366.8	366.4	366.6	360.0	367.6	3,615	366.48	-0.16%
2014-10-14	367.4	367.4	367.6	366.8	367.8	1,635	600,756	367.43	367.4	367.4	367.6	366.8	367.8	1,635	367.43	-0.76%
2014-10-13	370.2	370.0	370.4	369.4	378.2	1,710	633,285	370.34	370.2	370.0	370.4	369.4	378.2	1,710	370.34	-2.12%
2014-10-10	378.2	378.2	378.4	376.6	378.0	2,730	1,028,796	376.85	378.2	378.2	378.4	376.6	378.0	2,730	376.85	-1.92%
2014-10-09	385.6	385.6	385.8	384.2	385.4	1,365	524,943	384.57	385.6	385.6	385.8	384.2	385.4	1,365	384.57	2.01%
2014-10-08	378.0	378.0	378.2	378.0	379.0	4,050	1,533,096	378.54	378.0	378.0	378.2	378.0	379.0	4,050	378.54	-1.15%
2014-10-07	382.4	382.4	382.6	382.2	382.8	4,470	1,709,400	382.42	382.4	382.4	382.6	382.2	382.8	4,470	382.42	-1.09%
2014-10-06	386.6	386.6	386.8	385.0	386.8	6,330	2,442,276	385.83	386.6	386.6	386.8	385.0	386.8	6,330	385.83	1.63%
2014-10-03	380.4	380.4	380.6	380.4	381.0	5,955	2,268,642	380.96	380.4	380.4	380.6	380.4	381.0	5,955	380.96	-1.55%
2014-09-30	386.4	386.6	386.8	385.6	386.2	405	156,312	385.96	386.4	386.6	386.8	385.6	386.2	405	385.96	0.31%
2014-09-29	385.2	385.2	385.4	383.6	386.8	3,765	1,450,800	385.34	385.2	385.2	385.4	383.6	386.8	3,765	385.34	0.36%
2014-09-26	383.8	383.6	383.8	384.4	384.4	60	23,064	384.40	383.8	383.6	383.8	384.4	384.4	60	384.40	-1.54%
2014-09-25	389.8	385.6	-	388.8	389.8	3,840	1,495,431	389.44	389.8	385.6	-	388.8	389.8	3,840	389.44	0.98%
2014-09-24	386.0	385.8	386.2	385.8	386.2	840	324,384	386.17	386.0	385.8	386.2	385.8	386.2	840	386.17	-0.36%
2014-09-23	387.4	387.4	387.6	387.4	388.0	690	267,405	387.54	387.4	387.4	387.6	387.4	388.0	690	387.54	-0.77%
2014-09-22	390.4	390.2	390.4	390.0	393.2	2,412	944,042	391.39	390.4	390.2	390.4	390.0	393.2	2,412	391.39	-0.71%
2014-09-19	393.2	393.0	393.2	393.0	393.6	210	82,647	393.56	393.2	393.0	393.2	393.0	393.6	210	393.56	0.77%
2014-09-18	390.2	390.2	390.4	390.0	390.4	165	64,377	390.16	390.2	390.2	390.4	390.0	390.4	165	390.16	0.15%
2014-09-17	389.6	389.6	389.8	389.4	389.6	765	297,966	389.50	389.6	389.6	389.8	389.4	389.6	765	389.50	0.83%
2014-09-16	386.4	386.2	386.4	386.6	386.6	30	11,598	386.60	386.4	386.2	386.4	386.6	386.6	30	386.60	0.10%
2014-09-15	386.0	386.0	386.2	385.8	386.0	630	243,090	385.86	386.0	386.0	386.2	385.8	386.0	630	385.86	-0.92%
2014-09-12	389.6	389.4	389.6	389.6	389.6	210	81,816	389.60	389.6	389.4	389.6	389.6	389.6	210	389.60	0.26%
2014-09-11	388.6	388.6	388.8	388.6	388.8	195	75,807	388.75	388.6	388.6	388.8	388.6	388.8	195	388.75	0.15%
2014-09-10	388.0	387.8	388.2	387.4	388.0	3,540	1,372,170	387.62	388.0	387.8	388.2	387.4	388.0	3,540	387.62	-0.67%
2014-09-08	390.6	390.6	390.8	390.4	390.6	120	46,863	390.53	390.6	390.6	390.8	390.4	390.6	120	390.53	0.36%
2014-09-05	389.2	389.2	389.4	388.8	389.2	3,285	1,278,117	389.08	389.2	389.2	389.4	388.8	389.2	3,285	389.08	0.10%
2014-09-04	388.8	388.6	388.8	388.4	390.0	630	244,995	388.88	388.8	388.6	388.8	388.4	390.0	630	388.88	-0.51%
2014-09-03	390.8	390.8	391.0	390.2	390.8	240	93,714	390.48	390.8	390.8	391.0	390.2	390.8	240	390.48	0.05%
2014-09-02	390.6	390.6	390.8	390.2	390.4	465	181,506	390.34	390.6	390.6	390.8	390.2	390.4	465	390.34	0.31%
2014-09-01	389.4	389.2	389.6	389.4	390.6	4,305	1,678,959	390.00	389.4	389.2	389.6	389.4	390.6	4,305	390.00	-0.21%
2014-08-29	390.2	390.2	390.4	-	-	0	0	-	390.2	390.2	390.4	-	-	0	-	0.31%
2014-08-28	389.0	388.8	389.0	389.2	389.2	1,650	642,180	389.20	389.0	388.8	389.0	389.2	389.2	1,650	389.20	-0.26%
2014-08-27	390.0	389.8	390.0	388.8	390.2	510	198,906	390.01	390.0	389.8	390.0	388.8	390.2	510	390.01	0.36%
2014-08-26	388.6	388.6	389.0	388.6	388.8	75	29,154	388.72	388.6	388.6	389.0	388.6	388.8	75	388.72	0.10%
2014-08-25	388.2	388.0	388.2	387.8	388.6	6,465	2,510,307	388.29	388.2	388.0	388.2	387.8	388.6	6,465	388.29	-0.05%
2014-08-22	388.4	388.2	388.4	388.0	388.4	510	198,042	388.32	388.4	388.2	388.4	388.0	388.4	510	388.32	0.36%
2014-08-21	387.0	386.8	387.0	387.2	387.6	3,540	1,372,011	387.57	387.0	386.8	387.0	387.2	387.6	3,540	387.57	0.26%
2014-08-20	386.0	385.8	386.0	385.8	386.0	1,185	457,317	385.92	386.0	385.8	386.0	385.8	386.0	1,185	385.92	0.26%
2014-08-19	385.0	385.0	385.2	384.6	385.0	270	103,872	384.71	385.0	385.0	385.2	384.6	385.0	270	384.71	0.52%
2014-08-18	383.0	383.0	383.4	382.2	382.6	330	126,165	382.32	383.0	383.0	383.4	382.2	382.6	330	382.32	0.37%
2014-08-15	381.6	381.6	381.8	381.2	381.2	150	57,180	381.20	381.6	381.6	381.8	381.2	381.2	150	381.20	0.47%
2014-08-14	379.8	379.4	379.8	379.8	381.8	360	136,848	380.13	379.8	379.4	379.8	379.8	381.8	360	380.13	0.48%
2014-08-13	378.0	378.0	378.4	377.8	378.0	1,035	391,218	377.99	378.0	378.0	378.4	377.8	378.0	1,035	377.99	-0.05%
2014-08-12	378.2	378.2	378.4	377.8	378.2	555	209,754	377.94	378.2	378.2	378.4	377.8	378.2	555	377.94	0.32%
2014-08-11	377.0	377.0	377.2	376.2	376.4	261	98,234	376.38	377.0	377.0	377.2	376.2	376.4	261	376.38	2.00%
2014-08-08	369.6	369.4	369.6	369.6	373.0	810	299,781	370.10	369.6	369.4	369.6	369.6	373.0	810	370.10	-1.23%
2014-08-07	374.2	374.2	374.4	374.0	374.0	135	50,490	374.00	374.2	374.2	374.4	374.0	374.0	135	374.00	-0.11%
2014-08-06	374.6	374.6	374.8	373.8	374.6	600	224,028	373.38	374.6	374.6	374.8	373.8	374.6	600	373.38	-0.58%
2014-08-05	376.8	376.8	377.0	376.8	377.0	735	277,467	377.51	376.8	376.8	377.0	376.8	377.0	735	377.51	-0.05%
2014-08-04	377.0	376.8	377.0	360.0	377.2	11,430	4,292,781	375.57	377.0	376.8	377.0	360.0	377.2	11,430	375.57	0.59%
2014-08-01	374.8	374.6	374.8	374.8	376.0	2,310	867,039	375.34	374.8	374.6	374.8	374.8	376.0	2,310	375.34	-1.58%
2014-07-31	380.8	380.4	380.8	381.6	382.2	1,620	618,702	381.91	380.8	380.4	380.8	381.6	382.2	1,620	381.91	-0.47%
2014-07-30	382.6	382.4	382.8	380.0	387.8	1,155	442,434	383.06	382.6	382.4	382.8	380.0	387.8	1,155	383.06	-0.36%
2014-07-29	384.0	383.8	384.0	383.6	384.0	1,905	731,178	383.82	384.0	383.8	384.0	383.6	384.0	1,905	383.82	0.42%
2014-07-28	382.4	382.4	382.6	382.4	383.2	3,510	1,344,246	382.98	382.4	382.4	382.6	382.4	383.2	3,510	382.98	-0.78%
2014-07-25	385.4	385.4	385.6	385.4	385.6	675	260,220	385.51	385.4	385.4	385.6	385.4	385.6	675	385.51	-0.05%
2014-07-24	385.6	385.4	385.6	385.2	385.8	615	237,126	385.57	385.6	385.4	385.6	385.2	385.8	615	385.57	0.21%
2014-07-23	384.8	384.6	384.8	384.4	385.0	300	115,422	384.74	384.8	384.6	384.8	384.4	385.0	300	384.74	0.47%
2014-07-22	383.0	382.8	383.0	382.8	388.0	205	78,647	383.64	383.0	382.8	383.0	382.8	388.0	205	383.64	0.00%
2014-07-21	383.0	382.8	383.0	383.2	383.8	780	299,184	383.57	383.0	382.8	383.0	383.2	383.8	780	383.57	0.74%
2014-07-18	380.2	380.2	380.6	379.4	380.8	3,360	1,276,128	379.80	380.2	380.2	380.6	379.4	380.8	3,360	379.80	-0.89%
2014-07-17	383.6	383.6	383.8	383.4	383.4	165	63,261	383.40	383.6	383.6	383.8	383.4	383.4	165	383.40	0.16%
2014-07-16	383.0	382.8	383.2	-	-	0	0	-	383.0	382.8	383.2	-	-	0	-	-0.05%
2014-07-15	383.2	383.2	383.4	383.2	383.8	45	17,253	383.40	383.2	383.2	383.4	383.2	383.8	45	383.40	0.21%
2014-07-14	382.4	382.4	382.6	382.0	382.2	225	85,992	382.19	382.4	382.4	382.6	382.0	382.2	225	382.19	0.26%
2014-07-11	381.4	381.2	381.4	380.6	381.4	420	159,963	380.86	381.4	381.2	381.4	380.6	381.4	420	380.86	0.05%
2014-07-10	381.2	381.0	381.2	381.0	384.2	5,250	2,015,613	383.93	381.2	381.0	381.2	381.0	384.2	5,250	383.93	-0.37%
2014-07-09	382.6	382.4	382.6	381.2	383.0	19,855	7,591,718	382.36	382.6	382.4	382.6	381.2	383.0	19,855	382.36	0.05%
2014-07-08	382.4	382.0	382.4	382.2	383.8	4,470	1,709,760	382.50	382.4	382.0	382.4	382.2	383.8	4,470	382.50	-0.36%
2014-07-07	383.8	383.6	383.8	383.8	384.4	4,275	1,642,395	384.19	383.8	383.6	383.8	383.8	384.4	4,275	384.19	-0.10%
2014-07-04	384.2	384.2	384.4	384.2	384.6	540	207,618	384.48	384.2	384.2	384.4	384.2	384.6	540	384.48	0.42%
2014-07-03	382.6	382.6	382.8	382.4	382.6	1,500	573,669	382.45	382.6	382.6	382.8	382.4	382.6	1,500	382.45	-0.05%
2014-07-02	382.8	382.6	382.8	382.8	382.8	255	97,614	382.80	382.8	382.6	382.8	382.8	382.8	255	382.80	0.84%
2014-06-30	379.6	379.6	379.8	379.4	379.6	255	96,756	379.44	379.6	379.6	379.8	379.4	379.6	255	379.44	0.37%
2014-06-27	378.2	378.2	378.4	377.8	379.4	1,740	659,376	378.95	378.2	378.2	378.4	377.8	379.4	1,740	378.95	-0.32%
2014-06-26	379.4	379.2	379.4	379.4	379.6	255	96,768	379.48	379.4	379.2	379.4	379.4	379.6	255	379.48	0.37%
2014-06-25	378.0	377.6	378.0	378.0	379.0	45	17,040	378.67	378.0	377.6	378.0	378.0	379.0	45	378.67	-0.32%
2014-06-24	379.2	379.0	379.2	379.2	379.6	6,840	2,596,011	379.53	379.2	379.0	379.2	379.2	379.6	6,840	379.53	-0.11%
2014-06-23	379.6	379.6	379.8	379.4	381.0	2,235	850,692	380.62	379.6	379.6	379.8	379.4	381.0	2,235	380.62	0.37%
2014-06-20	378.2	378.4	378.6	378.2	379.2	5,385	2,041,122	379.04	378.2	378.4	378.6	378.2	379.2	5,385	379.04	-0.11%
2014-06-19	378.6	378.4	378.6	378.6	379.4	4,500	1,705,713	379.05	378.6	378.4	378.6	378.6	379.4	4,500	379.05	0.69%
2014-06-18	376.0	376.0	376.4	375.8	376.6	2,460	925,296	376.14	376.0	376.0	376.4	375.8	376.6	2,460	376.14	0.00%
2014-06-17	376.0	376.0	376.2	375.6	376.2	315	118,401	375.88	376.0	376.0	376.2	375.6	376.2	315	375.88	0.48%
2014-06-16	374.2	374.2	374.4	373.6	374.2	495	184,977	373.69	374.2	374.2	374.4	373.6	374.2	495	373.69	0.11%
2014-06-13	373.8	373.6	373.8	373.8	375.0	1,035	387,300	374.20	373.8	373.6	373.8	373.8	375.0	1,035	374.20	-0.53%
2014-06-12	375.8	375.8	376.0	375.8	376.4	3,870	1,456,521	376.36	375.8	375.8	376.0	375.8	376.4	3,870	376.36	-0.16%
2014-06-11	376.4	376.4	376.6	376.4	377.6	3,075	1,160,538	377.41	376.4	376.4	376.6	376.4	377.6	3,075	377.41	-0.16%
2014-06-10	377.0	376.8	377.0	377.0	377.8	2,415	912,087	377.68	377.0	376.8	377.0	377.0	377.8	2,415	377.68	-0.16%
2014-06-09	377.6	377.4	377.6	377.4	378.0	4,065	1,536,042	377.87	377.6	377.4	377.6	377.4	378.0	4,065	377.87	0.53%
2014-06-06	375.6	375.6	375.8	373.4	376.0	5,160	1,939,209	375.82	375.6	375.6	375.8	373.4	376.0	5,160	375.82	0.64%
2014-06-05	373.2	373.2	373.4	373.0	373.4	2,100	784,116	373.39	373.2	373.2	373.4	373.0	373.4	2,100	373.39	0.43%
2014-06-04	371.6	371.6	371.8	371.6	372.0	8,295	3,085,413	371.96	371.6	371.6	371.8	371.6	372.0	8,295	371.96	-0.05%
2014-06-03	371.8	371.6	371.8	371.8	372.2	2,880	1,071,444	372.03	371.8	371.6	371.8	371.8	372.2	2,880	372.03	0.43%
2014-05-30	370.2	369.8	370.2	370.6	371.4	5,385	1,998,465	371.12	370.2	369.8	370.2	370.6	371.4	5,385	371.12	0.16%
2014-05-29	369.6	369.4	369.8	369.6	370.4	7,650	2,830,428	369.99	369.6	369.4	369.8	369.6	370.4	7,650	369.99	0.05%
2014-05-28	369.4	369.2	369.4	369.4	370.2	6,300	2,330,661	369.95	369.4	369.2	369.4	369.4	370.2	6,300	369.95	0.16%
2014-05-27	368.8	368.8	369.0	368.6	368.8	2,835	1,045,491	368.78	368.8	368.8	369.0	368.6	368.8	2,835	368.78	0.11%
2014-05-26	368.4	368.2	368.6	367.8	368.6	16,635	6,121,947	368.02	368.4	368.2	368.6	367.8	368.6	16,635	368.02	0.38%
2014-05-23	367.0	366.8	367.0	367.0	367.0	90	33,030	367.00	367.0	366.8	367.0	367.0	367.0	90	367.00	0.33%
2014-05-22	365.8	365.8	366.0	365.4	365.8	390	142,578	365.58	365.8	365.8	366.0	365.4	365.8	390	365.58	0.72%
2014-05-21	363.2	363.0	363.2	-	-	0	0	-	363.2	363.0	363.2	-	-	0	-	-0.44%
2014-05-20	364.8	364.4	364.8	364.6	365.0	3,690	1,346,808	364.99	364.8	364.4	364.8	364.6	365.0	3,690	364.99	0.55%
2014-05-19	362.8	362.8	363.0	361.4	363.4	150	54,381	362.54	362.8	362.8	363.0	361.4	363.4	150	362.54	0.33%
2014-05-16	361.6	361.4	361.6	361.6	362.6	10,020	3,627,564	362.03	361.6	361.4	361.6	361.6	362.6	10,020	362.03	-1.09%
2014-05-15	365.6	365.6	366.0	365.6	366.0	6,480	2,370,951	365.89	365.6	365.6	366.0	365.6	366.0	6,480	365.89	-0.44%
2014-05-14	367.2	366.8	367.0	367.2	367.8	3,645	1,340,562	367.78	367.2	366.8	367.0	367.2	367.8	3,645	367.78	-0.16%
2014-05-13	367.8	367.6	367.8	367.4	367.8	4,785	1,759,851	367.78	367.8	367.6	367.8	367.4	367.8	4,785	367.78	1.10%
2014-05-12	363.8	363.4	363.8	363.0	364.2	4,200	1,529,604	364.19	363.8	363.4	363.8	363.0	364.2	4,200	364.19	0.22%
2014-05-09	363.0	362.6	363.0	363.0	363.0	1,035	375,705	363.00	363.0	362.6	363.0	363.0	363.0	1,035	363.00	-0.17%
2014-05-08	363.6	363.2	363.6	363.2	363.8	14,535	5,283,039	363.47	363.6	363.2	363.6	363.2	363.8	14,535	363.47	0.39%
2014-05-07	362.2	362.4	362.6	362.2	364.2	2,175	788,085	362.34	362.2	362.4	362.6	362.2	364.2	2,175	362.34	-0.55%
2014-05-05	364.2	364.2	364.4	363.8	365.4	255	92,934	364.45	364.2	364.2	364.4	363.8	365.4	255	364.45	-0.27%
2014-05-02	365.2	365.2	365.4	365.0	365.2	555	202,608	365.06	365.2	365.2	365.4	365.0	365.2	555	365.06	0.66%
2014-04-30	362.8	362.8	363.0	362.8	363.0	270	97,962	362.82	362.8	362.8	363.0	362.8	363.0	270	362.82	-0.11%
2014-04-29	363.2	363.0	363.2	363.4	370.0	555	203,469	366.61	363.2	363.0	363.2	363.4	370.0	555	366.61	0.33%
2014-04-28	362.0	362.0	362.2	361.4	365.0	2,040	737,313	361.43	362.0	362.0	362.2	361.4	365.0	2,040	361.43	-0.22%
2014-04-25	362.8	363.0	363.2	362.8	364.4	5,340	1,942,722	363.81	362.8	363.0	363.2	362.8	364.4	5,340	363.81	-0.55%
2014-04-24	364.8	364.8	365.0	364.6	365.2	6,570	2,398,254	365.03	364.8	364.8	365.0	364.6	365.2	6,570	365.03	0.27%
2014-04-23	363.8	363.4	363.8	363.4	364.4	10,875	3,956,910	363.85	363.8	363.4	363.8	363.4	364.4	10,875	363.85	0.55%
2014-04-22	361.8	361.8	362.0	361.8	362.6	3,345	1,211,550	362.20	361.8	361.8	362.0	361.8	362.6	3,345	362.20	0.61%
2014-04-17	359.6	359.6	359.8	359.2	359.6	480	172,548	359.48	359.6	359.6	359.8	359.2	359.6	480	359.48	0.22%
2014-04-16	358.8	358.8	359.0	358.2	359.2	585	210,030	359.03	358.8	358.8	359.0	358.2	359.2	585	359.03	1.07%
2014-04-15	355.0	354.8	355.0	354.8	360.0	825	293,025	355.18	355.0	354.8	355.0	354.8	360.0	825	355.18	0.85%
2014-04-14	352.0	351.6	352.0	351.4	352.2	2,280	801,885	351.70	352.0	351.6	352.0	351.4	352.2	2,280	351.70	-1.12%
2014-04-11	356.0	356.0	356.2	355.6	356.2	4,230	1,505,439	355.90	356.0	356.0	356.2	355.6	356.2	4,230	355.90	-1.82%
2014-04-10	362.6	362.6	362.8	362.0	362.6	2,160	782,607	362.32	362.6	362.6	362.8	362.0	362.6	2,160	362.32	1.12%
2014-04-09	358.6	358.4	358.6	358.4	358.6	360	129,042	358.45	358.6	358.4	358.6	358.4	358.6	360	358.45	0.34%
2014-04-08	357.4	357.6	357.8	357.4	358.0	12,270	4,392,420	357.98	357.4	357.6	357.8	357.4	358.0	12,270	357.98	-0.61%
2014-04-07	359.6	359.4	359.6	360.2	361.2	1,965	708,051	360.33	359.6	359.4	359.6	360.2	361.2	1,965	360.33	-1.69%
2014-04-04	365.8	365.8	366.0	365.6	366.0	1,005	367,818	365.99	365.8	365.8	366.0	365.6	366.0	1,005	365.99	0.05%
2014-04-03	365.6	365.4	365.8	364.4	365.8	3,405	1,241,241	364.53	365.6	365.4	365.8	364.4	365.8	3,405	364.53	-0.05%
2014-04-02	365.8	365.6	365.8	365.6	366.0	2,490	910,836	365.80	365.8	365.6	365.8	365.6	366.0	2,490	365.80	0.83%
2014-04-01	362.8	362.8	363.2	362.6	362.6	90	32,634	362.60	362.8	362.8	363.2	362.6	362.6	90	362.60	0.50%
2014-03-31	361.0	361.2	361.4	361.0	361.0	315	113,715	361.00	361.0	361.2	361.4	361.0	361.0	315	361.00	0.67%
2014-03-28	358.6	358.6	358.8	358.4	358.6	135	48,402	358.53	358.6	358.6	358.8	358.4	358.6	135	358.53	-0.11%
2014-03-27	359.0	358.8	359.0	358.4	359.2	300	107,649	358.83	359.0	358.8	359.0	358.4	359.2	300	358.83	-0.72%
2014-03-26	361.6	361.4	361.6	361.8	361.8	105	37,989	361.80	361.6	361.4	361.6	361.8	361.8	105	361.80	0.56%
2014-03-25	359.6	359.4	359.6	359.6	360.2	810	291,351	359.69	359.6	359.4	359.6	359.6	360.2	810	359.69	-0.83%
2014-03-24	362.6	362.6	362.8	361.6	362.2	720	260,520	361.83	362.6	362.6	362.8	361.6	362.2	720	361.83	-0.28%
2014-03-21	363.6	363.6	363.8	363.2	363.8	22,365	8,130,447	363.53	363.6	363.6	363.8	363.2	363.8	22,365	363.53	0.89%
2014-03-20	360.4	360.2	360.4	360.0	361.0	6,420	2,314,248	360.47	360.4	360.2	360.4	360.0	361.0	6,420	360.47	-0.88%
2014-03-19	363.6	363.4	363.6	361.2	363.8	2,430	882,720	363.26	363.6	363.4	363.6	361.2	363.8	2,430	363.26	0.61%
2014-03-18	361.4	361.2	361.4	361.0	361.4	2,190	791,046	361.21	361.4	361.2	361.4	361.0	361.4	2,190	361.21	0.95%
2014-03-17	358.0	357.8	358.2	357.2	358.4	1,110	397,215	357.85	358.0	357.8	358.2	357.2	358.4	1,110	357.85	-0.11%
2014-03-14	358.4	358.4	358.6	358.0	363.0	3,000	1,078,638	359.55	358.4	358.4	358.6	358.0	363.0	3,000	359.55	-1.27%
2014-03-13	363.0	362.2	363.0	362.6	363.6	1,800	652,827	362.68	363.0	362.2	363.0	362.6	363.6	1,800	362.68	0.61%
2014-03-12	360.8	360.8	361.0	360.4	361.8	3,870	1,396,728	360.91	360.8	360.8	361.0	360.4	361.8	3,870	360.91	-0.33%
2014-03-11	362.0	361.8	362.6	361.8	363.2	5,010	1,817,592	362.79	362.0	361.8	362.6	361.8	363.2	5,010	362.79	0.06%
2014-03-10	361.8	361.8	362.4	361.6	362.8	5,820	2,108,475	362.28	361.8	361.8	362.4	361.6	362.8	5,820	362.28	-0.44%
2014-03-07	363.4	363.4	364.2	363.2	363.8	1,695	616,620	363.79	363.4	363.4	364.2	363.2	363.8	1,695	363.79	0.06%
2014-03-06	363.2	362.8	363.2	362.6	363.2	5,325	1,931,937	362.81	363.2	362.8	363.2	362.6	363.2	5,325	362.81	0.33%
2014-03-05	362.0	362.0	362.6	361.8	362.6	5,385	1,951,095	362.32	362.0	362.0	362.6	361.8	362.6	5,385	362.32	0.72%
2014-03-04	359.4	359.2	359.6	357.6	359.6	345	123,651	358.41	359.4	359.2	359.6	357.6	359.6	345	358.41	0.90%
2014-03-03	356.2	356.2	357.0	356.0	358.4	990	353,793	357.37	356.2	356.2	357.0	356.0	358.4	990	357.37	-0.61%
2014-02-28	358.4	358.2	358.4	358.4	358.8	90	32,280	358.67	358.4	358.2	358.4	358.4	358.8	90	358.67	0.11%
2014-02-27	358.0	357.2	358.0	357.0	358.2	2,250	805,485	357.99	358.0	357.2	358.0	357.0	358.2	2,250	357.99	-0.06%
2014-02-26	358.2	357.8	358.2	357.8	358.2	3,195	1,144,329	358.16	358.2	357.8	358.2	357.8	358.2	3,195	358.16	0.17%
2014-02-25	357.6	357.0	357.8	357.0	357.6	555	198,411	357.50	357.6	357.0	357.8	357.0	357.6	555	357.50	0.85%
2014-02-24	354.6	354.6	355.2	354.6	355.0	450	159,615	354.70	354.6	354.6	355.2	354.6	355.0	450	354.70	-0.28%
2014-02-21	355.6	355.4	356.2	354.6	355.8	20,415	7,259,220	355.58	355.6	355.4	356.2	354.6	355.8	20,415	355.58	1.02%
2014-02-20	352.0	351.4	352.2	351.8	352.0	195	68,634	351.97	352.0	351.4	352.2	351.8	352.0	195	351.97	-0.90%
2014-02-19	355.2	355.0	355.4	355.0	356.2	1,785	634,395	355.40	355.2	355.0	355.4	355.0	356.2	1,785	355.40	-0.11%
2014-02-18	355.6	355.4	356.0	355.0	355.6	585	207,978	355.52	355.6	355.4	356.0	355.0	355.6	585	355.52	0.23%
2014-02-17	354.8	354.4	354.8	354.8	354.8	2,580	915,384	354.80	354.8	354.4	354.8	354.8	354.8	2,580	354.80	0.80%
2014-02-14	352.0	352.0	352.6	351.4	353.2	1,020	359,538	352.49	352.0	352.0	352.6	351.4	353.2	1,020	352.49	0.57%
2014-02-13	350.0	349.6	350.4	349.8	351.0	3,270	1,145,832	350.41	350.0	349.6	350.4	349.8	351.0	3,270	350.41	-0.23%
2014-02-12	350.8	350.2	350.8	350.6	350.8	5,505	1,931,130	350.80	350.8	350.2	350.8	350.6	350.8	5,505	350.80	0.86%
2014-02-11	347.8	347.4	347.8	347.8	347.8	3,495	1,215,561	347.80	347.8	347.4	347.8	347.8	347.8	3,495	347.80	0.35%
2014-02-10	346.6	346.0	346.6	346.6	346.6	1,710	592,686	346.60	346.6	346.0	346.6	346.6	346.6	1,710	346.60	1.17%
2014-02-07	342.6	342.4	342.6	342.0	343.0	10,920	3,736,365	342.16	342.6	342.4	342.6	342.0	343.0	10,920	342.16	0.94%
2014-02-06	339.4	339.0	339.8	339.4	339.4	15	5,091	339.40	339.4	339.0	339.8	339.4	339.4	15	339.40	0.53%
2014-02-05	337.6	337.4	337.8	336.8	339.0	1,770	596,859	337.21	337.6	337.4	337.8	336.8	339.0	1,770	337.21	-0.18%
2014-02-04	338.2	338.0	338.6	337.2	349.8	1,275	433,455	339.96	338.2	338.0	338.6	337.2	349.8	1,275	339.96	-1.97%
2014-01-30	345.0	345.0	349.6	343.4	345.0	1,215	418,341	344.31	345.0	345.0	349.6	343.4	345.0	1,215	344.31	-1.32%
2014-01-29	349.6	349.2	349.8	346.2	349.8	5,110	1,785,358	349.39	349.6	349.2	349.8	346.2	349.8	5,110	349.39	0.81%
2014-01-28	346.8	346.2	347.0	345.4	347.2	2,295	795,639	346.68	346.8	346.2	347.0	345.4	347.2	2,295	346.68	-0.29%
2014-01-27	347.8	347.2	347.8	346.0	347.8	1,830	633,921	346.40	347.8	347.2	347.8	346.0	347.8	1,830	346.40	-1.86%
2014-01-24	354.4	354.2	354.4	353.6	357.0	2,325	823,125	354.03	354.4	354.2	354.4	353.6	357.0	2,325	354.03	-0.39%
2014-01-23	355.8	355.8	356.2	355.4	356.6	2,190	779,118	355.76	355.8	355.8	356.2	355.4	356.6	2,190	355.76	-0.22%
2014-01-22	356.6	356.0	356.6	356.6	356.6	5,475	1,952,385	356.60	356.6	356.0	356.6	356.6	356.6	5,475	356.60	-0.11%
2014-01-21	357.0	356.4	357.0	357.0	357.2	2,295	819,687	357.16	357.0	356.4	357.0	357.0	357.2	2,295	357.16	0.28%
2014-01-20	356.0	355.6	356.2	355.2	356.0	1,680	598,062	355.99	356.0	355.6	356.2	355.2	356.0	1,680	355.99	-0.17%
2014-01-17	356.6	356.4	356.6	356.6	357.0	4,440	1,583,430	356.63	356.6	356.4	356.6	356.6	357.0	4,440	356.63	-0.22%
2014-01-16	357.4	357.0	357.6	357.2	357.4	780	278,745	357.37	357.4	357.0	357.6	357.2	357.4	780	357.37	0.45%
2014-01-15	355.8	355.2	355.8	352.8	356.0	1,335	474,912	355.74	355.8	355.2	355.8	352.8	356.0	1,335	355.74	1.02%
2014-01-14	352.2	352.0	352.6	351.8	352.8	2,715	958,257	352.95	352.2	352.0	352.6	351.8	352.8	2,715	352.95	-1.01%
2014-01-13	355.8	355.6	355.8	356.0	356.0	210	74,760	356.00	355.8	355.6	355.8	356.0	356.0	210	356.00	-0.11%
2014-01-10	356.2	355.8	356.2	355.8	356.2	4,680	1,666,896	356.17	356.2	355.8	356.2	355.8	356.2	4,680	356.17	0.06%
2014-01-09	356.0	355.4	356.0	355.6	356.2	600	213,396	355.66	356.0	355.4	356.0	355.6	356.2	600	355.66	0.39%
2014-01-08	354.6	354.2	354.6	354.0	354.6	17,955	6,366,486	354.58	354.6	354.2	354.6	354.0	354.6	17,955	354.58	0.62%
2014-01-07	352.4	352.4	353.0	352.4	352.4	30	10,572	352.40	352.4	352.4	353.0	352.4	352.4	30	352.40	-0.06%
2014-01-06	352.6	352.6	353.0	352.0	354.2	2,445	863,409	353.13	352.6	352.6	353.0	352.0	354.2	2,445	353.13	0.17%
2014-01-03	352.0	352.0	353.4	351.6	354.2	765	269,982	352.92	352.0	352.0	353.4	351.6	354.2	765	352.92	-1.18%
2014-01-02	356.2	354.2	356.6	356.0	356.6	360	128,301	356.39	356.2	354.2	356.6	356.0	356.6	360	356.39	0.56%
2013-12-31	354.2	354.2	355.0	354.2	354.2	195	69,069	354.20	354.2	354.2	355.0	354.2	354.2	195	354.20	-0.23%
2013-12-30	355.0	354.2	355.8	355.0	356.6	2,115	751,977	355.54	355.0	354.2	355.8	355.0	356.6	2,115	355.54	0.00%
2013-12-27	355.0	355.0	356.0	355.0	356.2	1,590	565,410	355.60	355.0	355.0	356.0	355.0	356.2	1,590	355.60	0.85%
2013-12-24	352.0	348.0	352.2	352.0	352.0	300	105,600	352.00	352.0	348.0	352.2	352.0	352.0	300	352.00	0.28%
2013-12-23	351.0	351.0	352.0	348.6	352.6	1,635	573,768	350.93	351.0	351.0	352.0	348.6	352.6	1,635	350.93	0.86%
2013-12-20	348.0	348.0	349.0	348.0	349.0	1,755	612,177	348.82	348.0	348.0	349.0	348.0	349.0	1,755	348.82	0.00%
2013-12-19	348.0	346.6	348.0	347.0	348.8	2,685	932,754	347.39	348.0	346.6	348.0	347.0	348.8	2,685	347.39	1.34%
2013-12-18	343.4	342.8	343.4	342.4	343.4	1,515	519,591	342.96	343.4	342.8	343.4	342.4	343.4	1,515	342.96	-0.29%
2013-12-17	344.4	343.2	344.6	343.4	344.8	1,650	566,766	343.49	344.4	343.2	344.6	343.4	344.8	1,650	343.49	1.18%
2013-12-16	340.4	340.4	341.8	339.6	345.0	450	154,656	343.68	340.4	340.4	341.8	339.6	345.0	450	343.68	-0.82%
2013-12-13	343.2	341.8	343.4	343.2	343.2	15	5,148	343.20	343.2	341.8	343.4	343.2	343.2	15	343.20	0.35%
2013-12-12	342.0	342.0	342.4	341.4	344.0	1,290	440,445	341.43	342.0	342.0	342.4	341.4	344.0	1,290	341.43	-1.44%
2013-12-11	347.0	345.6	347.0	-	-	0	0	-	347.0	345.6	347.0	-	-	0	-	-0.29%
2013-12-10	348.0	347.2	348.0	348.0	348.0	45	15,660	348.00	348.0	347.2	348.0	348.0	348.0	45	348.00	0.23%
2013-12-09	347.2	347.2	347.6	347.2	347.6	795	276,036	347.22	347.2	347.2	347.6	347.2	347.6	795	347.22	0.93%
2013-12-06	344.0	343.6	345.2	344.0	344.0	9,900	3,405,600	344.00	344.0	343.6	345.2	344.0	344.0	9,900	344.00	-0.12%
2013-12-05	344.4	343.8	345.4	344.4	346.2	405	139,779	345.13	344.4	343.8	345.4	344.4	346.2	405	345.13	-0.52%
2013-12-04	346.2	346.0	346.2	344.6	347.0	555	192,042	346.02	346.2	346.0	346.2	344.6	347.0	555	346.02	-0.23%
2013-12-03	347.0	347.0	347.4	347.0	347.0	15	5,205	347.00	347.0	347.0	347.4	347.0	347.0	15	347.00	-0.12%
2013-12-02	347.4	347.4	348.8	347.2	349.0	525	183,054	348.67	347.4	347.4	348.8	347.2	349.0	525	348.67	-0.46%
2013-11-29	349.0	347.4	349.0	348.4	349.0	525	183,114	348.79	349.0	347.4	349.0	348.4	349.0	525	348.79	0.17%
2013-11-28	348.4	347.0	348.6	348.4	348.6	960	334,617	348.56	348.4	347.0	348.6	348.4	348.6	960	348.56	0.23%
2013-11-27	347.6	346.2	347.6	346.4	347.6	1,335	462,507	346.45	347.6	346.2	347.6	346.4	347.6	1,335	346.45	0.35%
2013-11-26	346.4	346.4	347.8	346.4	346.4	60	20,784	346.40	346.4	346.4	347.8	346.4	346.4	60	346.40	-0.63%
2013-11-25	348.6	347.0	348.6	348.6	350.0	195	68,019	348.82	348.6	347.0	348.6	348.6	350.0	195	348.82	0.69%
2013-11-22	346.2	344.6	346.2	341.0	346.4	705	240,642	341.34	346.2	344.6	346.2	341.0	346.4	705	341.34	1.23%
2013-11-21	342.0	341.4	342.0	341.4	342.0	2,340	799,521	341.68	342.0	341.4	342.0	341.4	342.0	2,340	341.68	-0.29%
2013-11-20	343.0	343.0	344.4	342.8	344.0	255	87,540	343.29	343.0	343.0	344.4	342.8	344.0	255	343.29	-0.29%
2013-11-19	344.0	344.0	345.6	344.0	345.6	20,795	7,148,350	343.75	344.0	344.0	345.6	344.0	345.6	20,795	343.75	-0.58%
2013-11-18	346.0	345.2	346.0	346.0	346.0	195	67,335	345.31	346.0	345.2	346.0	346.0	346.0	195	345.31	0.35%
2013-11-15	344.8	344.6	344.8	344.2	344.8	915	315,474	344.78	344.8	344.6	344.8	344.2	344.8	915	344.78	0.52%
2013-11-14	343.0	342.6	343.0	343.0	343.0	5,850	2,006,550	343.00	343.0	342.6	343.0	343.0	343.0	5,850	343.00	1.24%
2013-11-13	338.8	338.8	339.4	-	-	0	0	-	338.8	338.8	339.4	-	-	0	-	0.00%
2013-11-12	338.8	338.8	339.8	338.8	340.2	9,900	3,361,920	339.59	338.8	338.8	339.8	338.8	340.2	9,900	339.59	-0.65%
2013-11-11	341.0	339.4	341.0	336.8	341.0	495	167,919	339.23	341.0	339.4	341.0	336.8	341.0	495	339.23	1.25%
2013-11-08	336.8	336.0	336.8	336.2	336.8	135	45,405	336.33	336.8	336.0	336.8	336.2	336.8	135	336.33	-1.00%
2013-11-07	340.2	339.4	340.2	339.6	340.6	3,000	1,020,597	340.20	340.2	339.4	340.2	339.6	340.6	3,000	340.20	0.12%
2013-11-06	339.8	339.8	341.2	339.8	339.8	120	40,776	339.80	339.8	339.8	341.2	339.8	339.8	120	339.80	0.06%
2013-11-05	339.6	339.4	339.8	339.6	339.6	300	101,880	339.60	339.6	339.4	339.8	339.6	339.6	300	339.60	-0.06%
2013-11-04	339.8	338.6	339.8	339.8	339.8	150	50,970	339.80	339.8	338.6	339.8	339.8	339.8	150	339.80	0.59%
2013-11-01	337.8	337.8	339.2	337.6	337.6	705	238,008	337.60	337.8	337.8	339.2	337.6	337.6	705	337.60	-0.24%
2013-10-31	338.6	337.6	338.6	338.6	338.6	750	253,950	338.60	338.6	337.6	338.6	338.6	338.6	750	338.60	-0.65%
2013-10-30	340.8	340.6	340.8	340.4	340.8	1,215	413,994	340.74	340.8	340.6	340.8	340.4	340.8	1,215	340.74	0.59%
2013-10-29	338.8	338.6	340.0	338.8	342.0	2,985	1,015,017	340.04	338.8	338.6	340.0	338.8	342.0	2,985	340.04	-0.53%
2013-10-28	340.6	339.2	340.6	336.0	340.6	2,130	724,278	340.04	340.6	339.2	340.6	336.0	340.6	2,130	340.04	0.83%
2013-10-25	337.8	336.4	337.8	337.2	338.0	300	101,328	337.76	337.8	336.4	337.8	337.2	338.0	300	337.76	0.30%
2013-10-24	336.8	336.4	337.0	335.8	336.8	2,835	952,941	336.13	336.8	336.4	337.0	335.8	336.8	2,835	336.13	0.24%
2013-10-23	336.0	-	336.4	336.0	338.0	1,860	625,668	336.38	336.0	-	336.4	336.0	338.0	1,860	336.38	0.12%
2013-10-22	335.6	335.0	335.6	335.2	335.6	1,965	659,118	335.43	335.6	335.0	335.6	335.2	335.6	1,965	335.43	-0.12%
2013-10-21	336.0	336.0	336.8	335.6	335.6	30	10,068	335.60	336.0	336.0	336.8	335.6	335.6	30	335.60	0.60%
2013-10-18	334.0	333.4	334.6	332.0	334.0	3,405	1,137,240	333.99	334.0	333.4	334.6	332.0	334.0	3,405	333.99	1.21%
2013-10-17	330.0	329.6	331.0	330.0	331.0	990	326,838	330.14	330.0	329.6	331.0	330.0	331.0	990	330.14	0.61%
2013-10-16	328.0	327.6	329.0	328.0	329.0	3,375	1,107,075	328.02	328.0	327.6	329.0	328.0	329.0	3,375	328.02	-0.30%
2013-10-15	329.0	328.2	329.0	328.8	329.0	4,815	1,584,129	329.00	329.0	328.2	329.0	328.8	329.0	4,815	329.00	0.92%
2013-10-11	326.0	325.6	326.0	325.6	326.0	465	151,464	325.73	326.0	325.6	326.0	325.6	326.0	465	325.73	1.56%
2013-10-10	321.0	321.0	321.6	319.4	320.6	150	48,036	320.24	321.0	321.0	321.6	319.4	320.6	150	320.24	0.31%
2013-10-09	320.0	320.0	320.8	319.4	321.0	1,350	432,465	320.34	320.0	320.0	320.8	319.4	321.0	1,350	320.34	-0.93%
2013-10-08	323.0	322.4	323.0	323.0	323.0	870	281,010	323.00	323.0	322.4	323.0	323.0	323.0	870	323.00	-0.12%
2013-10-07	323.4	322.8	323.4	323.4	323.4	150	48,510	323.40	323.4	322.8	323.4	323.4	323.4	150	323.40	0.19%
2013-10-04	322.8	322.8	323.8	322.8	324.0	225	72,792	323.52	322.8	322.8	323.8	322.8	324.0	225	323.52	-0.68%
2013-10-03	325.0	324.6	325.0	324.6	325.0	780	253,461	324.95	325.0	324.6	325.0	324.6	325.0	780	324.95	-0.06%
2013-10-02	325.2	323.6	325.2	325.6	325.8	480	156,297	325.62	325.2	323.6	325.2	325.6	325.8	480	325.62	0.74%
2013-09-30	322.8	322.8	324.2	322.6	324.6	390	126,282	323.80	322.8	322.8	324.2	322.6	324.6	390	323.80	-1.22%
2013-09-27	326.8	326.0	327.0	326.8	326.8	1,815	593,142	326.80	326.8	326.0	327.0	326.8	326.8	1,815	326.80	-0.06%
2013-09-26	327.0	327.0	327.2	327.0	327.0	60	19,620	327.00	327.0	327.0	327.2	327.0	327.0	60	327.00	0.25%
2013-09-25	326.2	326.2	326.8	326.2	326.2	15	4,893	326.20	326.2	326.2	326.8	326.2	326.2	15	326.20	0.00%
2013-09-24	326.2	326.0	327.4	326.2	329.0	1,530	499,986	326.79	326.2	326.0	327.4	326.2	329.0	1,530	326.79	-1.09%
2013-09-23	329.8	328.6	330.0	328.8	332.0	645	213,021	330.27	329.8	328.6	330.0	328.8	332.0	645	330.27	-0.48%
2013-09-19	331.4	331.0	331.4	327.8	332.6	7,621	2,524,960	331.32	331.4	331.0	331.4	327.8	332.6	7,621	331.32	1.28%
2013-09-18	327.2	326.8	327.6	327.0	327.6	4,350	1,423,986	327.35	327.2	326.8	327.6	327.0	327.6	4,350	327.35	0.49%
2013-09-17	325.6	325.0	326.0	325.6	325.6	1,650	537,240	325.60	325.6	325.0	326.0	325.6	325.6	1,650	325.60	-0.73%
2013-09-16	328.0	327.6	328.0	324.4	328.0	1,110	363,165	327.18	328.0	327.6	328.0	324.4	328.0	1,110	327.18	1.55%
2013-09-13	323.0	322.4	323.0	322.4	323.6	5,790	1,870,692	323.09	323.0	322.4	323.0	322.4	323.6	5,790	323.09	-0.19%
2013-09-12	323.6	323.6	323.8	323.6	324.0	3,735	1,209,936	323.95	323.6	323.6	323.8	323.6	324.0	3,735	323.95	0.25%
2013-09-11	322.8	322.6	322.8	322.6	324.0	4,110	1,326,705	322.80	322.8	322.6	322.8	322.6	324.0	4,110	322.80	0.31%
2013-09-10	321.8	321.8	323.2	321.0	321.8	360	115,596	321.10	321.8	321.8	323.2	321.0	321.8	360	321.10	0.63%
2013-09-09	319.8	319.4	319.8	318.0	320.0	1,380	440,925	319.51	319.8	319.4	319.8	318.0	320.0	1,380	319.51	0.44%
2013-09-06	318.4	317.4	318.4	-	-	0	0	-	318.4	317.4	318.4	-	-	0	-	-0.25%
2013-09-05	319.2	318.0	319.4	317.6	319.2	1,710	545,604	319.07	319.2	318.0	319.4	317.6	319.2	1,710	319.07	1.08%
2013-09-04	315.8	314.4	315.8	315.8	315.8	30	9,474	315.80	315.8	314.4	315.8	315.8	315.8	30	315.80	-0.75%
2013-09-03	318.2	316.8	318.2	316.0	318.2	645	204,789	317.50	318.2	316.8	318.2	316.0	318.2	645	317.50	0.70%
2013-09-02	316.0	315.6	316.0	315.6	316.0	2,955	933,705	315.97	316.0	315.6	316.0	315.6	316.0	2,955	315.97	0.00%
2013-08-30	316.0	314.8	316.2	316.0	317.0	75	23,745	316.60	316.0	314.8	316.2	316.0	317.0	75	316.60	0.25%
2013-08-29	315.2	314.0	315.4	315.2	315.2	60	18,912	315.20	315.2	314.0	315.4	315.2	315.2	60	315.20	0.38%
2013-08-28	314.0	313.6	314.0	313.4	314.0	1,380	432,825	313.64	314.0	313.6	314.0	313.4	314.0	1,380	313.64	-1.13%
2013-08-27	317.6	316.6	318.0	317.6	320.0	1,515	482,811	318.69	317.6	316.6	318.0	317.6	320.0	1,515	318.69	-0.56%
2013-08-26	319.4	319.0	320.2	318.0	320.4	345	110,166	319.32	319.4	319.0	320.2	318.0	320.4	345	319.32	0.38%
2013-08-23	318.2	317.2	318.6	315.6	319.2	1,410	449,415	318.73	318.2	317.2	318.6	315.6	319.2	1,410	318.73	0.82%
2013-08-22	315.6	315.2	316.6	313.6	317.2	2,400	755,946	314.98	315.6	315.2	316.6	313.6	317.2	2,400	314.98	-0.50%
2013-08-21	317.2	315.8	317.2	317.2	317.2	465	147,498	317.20	317.2	315.8	317.2	317.2	317.2	465	317.20	0.63%
2013-08-20	315.2	315.0	316.4	315.2	317.0	1,215	383,598	315.72	315.2	315.0	316.4	315.2	317.0	1,215	315.72	-0.88%
2013-08-19	318.0	317.0	318.0	316.6	318.4	915	290,817	317.83	318.0	317.0	318.0	316.6	318.4	915	317.83	0.13%
2013-08-16	317.6	317.6	318.8	317.6	318.8	5,985	1,903,410	318.03	317.6	317.6	318.8	317.6	318.8	5,985	318.03	-1.55%
2013-08-15	322.6	321.6	322.6	321.6	323.0	3,600	1,160,196	322.28	322.6	321.6	322.6	321.6	323.0	3,600	322.28	-0.43%
2013-08-13	324.0	323.6	324.0	323.6	324.0	5,085	1,647,342	323.96	324.0	323.6	324.0	323.6	324.0	5,085	323.96	0.19%
2013-08-12	323.4	323.4	324.0	323.2	326.0	810	262,863	324.52	323.4	323.4	324.0	323.2	326.0	810	324.52	-0.49%
2013-08-09	325.0	324.2	325.0	325.0	325.0	2,745	892,125	325.00	325.0	324.2	325.0	325.0	325.0	2,745	325.00	0.12%
2013-08-08	324.6	323.8	324.6	324.4	325.0	2,805	911,079	324.81	324.6	323.8	324.6	324.4	325.0	2,805	324.81	0.43%
2013-08-07	323.2	323.2	323.4	323.2	326.0	3,750	1,214,838	323.96	323.2	323.2	323.4	323.2	326.0	3,750	323.96	-1.40%
2013-08-06	327.8	326.6	327.8	326.4	327.8	450	147,324	327.39	327.8	326.6	327.8	326.4	327.8	450	327.39	-0.12%
2013-08-05	328.2	327.2	328.6	328.0	328.2	2,010	659,334	328.03	328.2	327.2	328.6	328.0	328.2	2,010	328.03	0.24%
2013-08-02	327.4	327.0	327.6	326.0	327.6	1,935	632,439	326.84	327.4	327.0	327.6	326.0	327.6	1,935	326.84	0.80%
2013-08-01	324.8	324.8	325.2	323.4	325.0	435	140,724	323.50	324.8	324.8	325.2	323.4	325.0	435	323.50	0.43%
2013-07-31	323.4	323.4	324.2	323.2	323.2	645	208,464	323.20	323.4	323.4	324.2	323.2	323.2	645	323.20	-0.19%
2013-07-30	324.0	323.8	324.4	-	-	0	0	-	324.0	323.8	324.4	-	-	0	-	0.00%
2013-07-29	324.0	322.8	324.2	324.0	324.4	750	243,240	324.32	324.0	322.8	324.2	324.0	324.4	750	324.32	-0.06%
2013-07-26	324.2	323.8	324.2	324.8	325.0	1,770	574,908	324.81	324.2	323.8	324.2	324.8	325.0	1,770	324.81	0.62%
2013-07-25	322.2	321.8	323.2	322.0	323.6	2,640	852,384	322.87	322.2	321.8	323.2	322.0	323.6	2,640	322.87	-0.56%
2013-07-24	324.0	323.4	324.0	323.2	324.0	2,715	879,051	323.78	324.0	323.4	324.0	323.2	324.0	2,715	323.78	-0.37%
2013-07-23	325.2	324.2	325.2	324.6	325.8	915	297,450	325.08	325.2	324.2	325.2	324.6	325.8	915	325.08	0.18%
2013-07-22	324.6	324.6	324.8	323.8	325.0	960	311,838	324.83	324.6	324.6	324.8	323.8	325.0	960	324.83	1.18%
2013-07-19	320.8	320.6	320.8	320.8	322.2	8,295	2,664,561	321.22	320.8	320.6	320.8	320.8	322.2	8,295	321.22	0.06%
2013-07-18	320.6	320.6	321.0	320.4	321.0	2,325	746,187	320.94	320.6	320.6	321.0	320.4	321.0	2,325	320.94	0.19%
2013-07-17	320.0	319.8	320.0	319.8	320.6	4,875	1,560,087	320.02	320.0	319.8	320.0	319.8	320.6	4,875	320.02	-0.74%
2013-07-16	322.4	321.0	322.4	322.6	322.6	570	183,882	322.60	322.4	321.0	322.4	322.6	322.6	570	322.60	0.56%
2013-07-15	320.6	320.2	320.6	320.0	322.6	4,125	1,325,199	321.26	320.6	320.2	320.6	320.0	322.6	4,125	321.26	0.44%
2013-07-12	319.2	319.2	320.4	319.2	319.2	660	210,672	319.20	319.2	319.2	320.4	319.2	319.2	660	319.20	0.06%
2013-07-11	319.0	318.8	320.2	319.0	320.2	1,770	565,533	319.51	319.0	318.8	320.2	319.0	320.2	1,770	319.51	0.76%
2013-07-10	316.6	315.8	316.6	316.2	317.0	2,010	636,084	316.46	316.6	315.8	316.6	316.2	317.0	2,010	316.46	0.57%
2013-07-09	314.8	314.8	315.4	314.0	315.0	6,120	1,922,352	314.11	314.8	314.8	315.4	314.0	315.0	6,120	314.11	1.03%
2013-07-08	311.6	311.4	312.8	311.4	311.8	9,000	2,804,445	311.61	311.6	311.4	312.8	311.4	311.8	9,000	311.61	0.32%
2013-07-05	310.6	310.4	310.6	310.6	312.0	7,710	2,396,523	310.83	310.6	310.4	310.6	310.6	312.0	7,710	310.83	0.19%
2013-07-04	310.0	309.0	310.4	308.0	310.0	390	120,684	309.45	310.0	309.0	310.4	308.0	310.0	390	309.45	1.51%
2013-07-03	305.4	305.0	305.4	306.0	307.6	2,340	717,984	306.83	305.4	305.0	305.4	306.0	307.6	2,340	306.83	-1.23%
2013-07-02	309.2	309.0	309.4	309.2	309.6	1,545	478,254	309.55	309.2	309.0	309.4	309.2	309.6	1,545	309.55	-0.13%
2013-06-28	309.6	308.6	310.0	309.4	309.6	375	116,091	309.58	309.6	308.6	310.0	309.4	309.6	375	309.58	0.91%
2013-06-27	306.8	305.4	306.8	306.0	306.8	345	105,834	306.77	306.8	305.4	306.8	306.0	306.8	345	306.77	1.25%
2013-06-26	303.0	302.8	304.2	302.4	303.0	1,095	331,533	302.77	303.0	302.8	304.2	302.4	303.0	1,095	302.77	0.60%
2013-06-25	301.2	301.2	302.0	299.8	300.6	210	63,063	300.30	301.2	301.2	302.0	299.8	300.6	210	300.30	0.00%
2013-06-24	301.2	301.0	302.4	301.2	305.0	2,010	605,469	301.23	301.2	301.0	302.4	301.2	305.0	2,010	301.23	-0.99%
2013-06-21	304.2	304.0	305.4	303.4	305.2	6,585	2,005,923	304.62	304.2	304.0	305.4	303.4	305.2	6,585	304.62	-1.55%
2013-06-20	309.0	308.4	309.0	309.0	310.0	3,900	1,206,132	309.26	309.0	308.4	309.0	309.0	310.0	3,900	309.26	-1.40%
2013-06-19	313.4	313.4	314.8	313.2	314.8	6,705	2,106,921	314.23	313.4	313.4	314.8	313.2	314.8	6,705	314.23	-0.19%
2013-06-18	314.0	312.8	314.0	314.6	314.6	630	198,198	314.60	314.0	312.8	314.0	314.6	314.6	630	314.60	0.19%
2013-06-17	313.4	312.8	314.2	313.4	313.4	15	4,701	313.40	313.4	312.8	314.2	313.4	313.4	15	313.40	0.13%
2013-06-14	313.0	310.0	-	313.0	313.0	105	32,865	313.00	313.0	310.0	-	313.0	313.0	105	313.00	2.29%
2013-06-13	306.0	306.0	307.0	305.0	306.8	270	82,644	306.09	306.0	306.0	307.0	305.0	306.8	270	306.09	-2.11%
2013-06-11	312.6	312.4	313.8	312.4	313.0	435	136,002	312.65	312.6	312.4	313.8	312.4	313.0	435	312.65	-0.45%
2013-06-10	314.0	313.4	314.8	312.8	314.0	195	61,122	313.45	314.0	313.4	314.8	312.8	314.0	195	313.45	1.16%
2013-06-07	310.4	309.2	310.4	310.4	311.2	135	41,916	310.49	310.4	309.2	310.4	310.4	311.2	135	310.49	0.78%
2013-06-06	308.0	308.0	309.2	307.6	307.6	90	27,684	307.60	308.0	308.0	309.2	307.6	307.6	90	307.60	-1.28%
2013-06-05	312.0	310.8	312.0	311.0	312.6	195	60,876	312.18	312.0	310.8	312.0	311.0	312.6	195	312.18	-0.19%
2013-06-04	312.6	312.6	313.6	-	-	0	0	-	312.6	312.6	313.6	-	-	0	-	0.00%
2013-06-03	312.6	311.6	312.6	311.6	313.0	1,050	328,629	312.98	312.6	311.6	312.6	311.6	313.0	1,050	312.98	-0.89%
2013-05-31	315.4	314.0	315.4	316.0	316.0	180	56,880	316.00	315.4	314.0	315.4	316.0	316.0	180	316.00	0.00%
2013-05-30	315.4	314.4	315.8	314.6	315.4	885	278,745	314.97	315.4	314.4	315.8	314.6	315.4	885	314.97	-0.06%
2013-05-29	315.6	315.0	316.0	315.6	318.6	2,775	877,653	316.27	315.6	315.0	316.0	315.6	318.6	2,775	316.27	-0.94%
2013-05-28	318.6	318.0	319.4	317.0	318.6	3,315	1,054,974	318.24	318.6	318.0	319.4	317.0	318.6	3,315	318.24	0.95%
2013-05-27	315.6	315.2	316.6	315.0	315.6	1,440	454,176	315.40	315.6	315.2	316.6	315.0	315.6	1,440	315.40	-0.25%
2013-05-24	316.4	315.8	316.4	316.4	317.4	75	23,775	317.00	316.4	315.8	316.4	316.4	317.4	75	317.00	1.09%
2013-05-23	313.0	313.0	314.4	313.0	318.0	2,535	801,318	316.10	313.0	313.0	314.4	313.0	318.0	2,535	316.10	-1.57%
2013-05-22	318.0	318.0	319.4	318.0	318.8	9,000	2,862,927	318.10	318.0	318.0	319.4	318.0	318.8	9,000	318.10	-0.06%
2013-05-21	318.2	318.2	319.6	318.0	319.4	600	191,439	319.07	318.2	318.2	319.6	318.0	319.4	600	319.07	-0.38%
2013-05-20	319.4	318.2	319.4	319.4	319.8	2,640	843,300	319.43	319.4	318.2	319.4	319.4	319.8	2,640	319.43	0.76%
2013-05-16	317.0	315.8	317.2	317.0	317.0	315	99,855	317.00	317.0	315.8	317.2	317.0	317.0	315	317.00	0.38%
2013-05-15	315.8	314.8	316.2	315.8	316.4	705	222,846	316.09	315.8	314.8	316.2	315.8	316.4	705	316.09	1.81%
2013-05-14	310.2	310.2	311.6	310.2	311.6	7,740	2,408,544	311.18	310.2	310.2	311.6	310.2	311.6	7,740	311.18	-0.64%
2013-05-13	312.2	311.0	312.2	311.0	313.0	3,000	937,296	312.43	312.2	311.0	312.2	311.0	313.0	3,000	312.43	0.00%
2013-05-10	312.2	312.0	313.0	312.0	312.2	1,710	533,535	312.01	312.2	312.0	313.0	312.0	312.2	1,710	312.01	0.45%
2013-05-09	310.8	310.8	312.2	310.8	312.8	2,220	691,035	311.28	310.8	310.8	312.2	310.8	312.8	2,220	311.28	0.32%
2013-05-08	309.8	309.8	310.6	309.6	311.4	3,690	1,143,729	309.95	309.8	309.8	310.6	309.6	311.4	3,690	309.95	0.52%
2013-05-07	308.2	308.2	309.6	308.0	309.6	645	199,647	309.53	308.2	308.2	309.6	308.0	309.6	645	309.53	-0.32%
2013-05-06	309.2	308.0	309.2	307.8	310.0	765	236,610	309.29	309.2	308.0	309.2	307.8	310.0	765	309.29	1.51%
2013-05-03	304.6	304.6	306.0	304.6	304.6	45	13,707	304.60	304.6	304.6	306.0	304.6	304.6	45	304.60	0.66%
2013-05-02	302.6	302.6	304.0	302.2	303.4	105	31,827	303.11	302.6	302.6	304.0	302.2	303.4	105	303.11	-0.46%
2013-04-30	304.0	304.0	305.0	-	-	0	0	-	304.0	304.0	305.0	-	-	0	-	0.33%
2013-04-29	303.0	302.4	303.6	303.0	303.0	90	27,270	303.00	303.0	302.4	303.6	303.0	303.0	90	303.00	-0.07%
2013-04-26	303.2	302.0	303.2	301.6	303.2	315	95,064	301.79	303.2	302.0	303.2	301.6	303.2	315	301.79	0.60%
2013-04-25	301.4	301.4	302.6	301.0	301.4	45	13,551	301.13	301.4	301.4	302.6	301.0	301.4	45	301.13	-0.53%
2013-04-24	303.0	302.2	-	302.0	303.0	720	218,013	302.80	303.0	302.2	-	302.0	303.0	720	302.80	1.68%
2013-04-23	298.0	297.0	298.2	297.0	298.0	390	116,025	297.50	298.0	297.0	298.2	297.0	298.0	390	297.50	-0.20%
2013-04-22	298.6	297.2	298.6	298.8	298.8	13,455	4,022,382	298.95	298.6	297.2	298.6	298.8	298.8	13,455	298.95	0.81%
2013-04-19	296.2	295.0	296.4	296.2	296.2	30	8,886	296.20	296.2	295.0	296.4	296.2	296.2	30	296.20	-0.27%
2013-04-18	297.0	296.2	-	297.0	297.4	120	35,658	297.15	297.0	296.2	-	297.0	297.4	120	297.15	-0.74%
2013-04-17	299.2	298.0	299.4	299.2	300.4	1,080	323,301	299.35	299.2	298.0	299.4	299.2	300.4	1,080	299.35	0.54%
2013-04-16	297.6	297.2	297.6	295.6	299.0	2,505	742,395	296.37	297.6	297.2	297.6	295.6	299.0	2,505	296.37	-1.20%
2013-04-15	301.2	301.2	302.6	301.2	303.6	4,365	1,318,107	301.97	301.2	301.2	302.6	301.2	303.6	4,365	301.97	-0.79%
2013-04-12	303.6	302.2	-	302.2	303.6	4,680	1,415,634	302.49	303.6	302.2	-	302.2	303.6	4,680	302.49	0.60%
2013-04-11	301.8	301.8	303.0	301.8	303.8	6,780	2,049,111	302.23	301.8	301.8	303.0	301.8	303.8	6,780	302.23	0.40%
2013-04-10	300.6	299.4	300.6	298.6	300.6	105	31,437	299.40	300.6	299.4	300.6	298.6	300.6	105	299.40	0.87%
2013-04-09	298.0	298.2	299.4	295.0	295.0	1,050	309,750	295.00	298.0	298.2	299.4	295.0	295.0	1,050	295.00	0.68%
2013-04-08	296.0	295.8	297.2	295.8	297.4	630	186,498	296.03	296.0	295.8	297.2	295.8	297.4	630	296.03	0.00%
2013-04-05	296.0	295.0	303.0	296.0	298.2	4,950	1,467,228	296.41	296.0	295.0	303.0	296.0	298.2	4,950	296.41	-1.60%
2013-04-03	300.8	300.6	303.0	300.8	301.0	390	117,372	300.95	300.8	300.6	303.0	300.8	301.0	390	300.95	0.53%
2013-04-02	299.2	-	303.0	298.0	299.2	570	170,346	298.85	299.2	-	303.0	298.0	299.2	570	298.85	0.40%
2013-03-28	298.0	297.2	-	298.0	298.4	75	22,362	298.16	298.0	297.2	-	298.0	298.4	75	298.16	-0.60%
2013-03-27	299.8	297.2	303.0	299.2	299.8	2,385	713,718	299.25	299.8	297.2	303.0	299.2	299.8	2,385	299.25	0.74%
2013-03-26	297.6	297.0	-	297.4	297.6	600	178,557	297.60	297.6	297.0	-	297.4	297.6	600	297.60	-0.47%
2013-03-25	299.0	295.0	-	298.0	299.6	225	67,251	298.89	299.0	295.0	-	298.0	299.6	225	298.89	1.01%
2013-03-22	296.0	-	-	295.8	296.0	1,080	319,644	295.97	296.0	-	-	295.8	296.0	1,080	295.97	-0.54%
2013-03-21	297.6	295.8	300.0	297.6	297.6	120	35,712	297.60	297.6	295.8	300.0	297.6	297.6	120	297.60	0.68%
2013-03-20	295.6	295.6	298.0	-	-	0	0	-	295.6	295.6	298.0	-	-	0	-	0.00%
2013-03-19	295.6	-	-	295.6	297.2	3,645	1,078,263	295.82	295.6	-	-	295.6	297.2	3,645	295.82	0.34%
2013-03-18	294.6	-	-	293.0	299.0	1,515	445,416	294.00	294.6	-	-	293.0	299.0	1,515	294.00	-0.87%
2013-03-15	297.2	296.0	-	297.0	299.4	5,130	1,527,132	297.69	297.2	296.0	-	297.0	299.4	5,130	297.69	0.27%
2013-03-14	296.4	-	-	-	-	0	0	-	296.4	-	-	-	-	0	-	0.68%
2013-03-13	294.4	294.4	295.8	294.4	297.4	8,340	2,459,298	294.88	294.4	294.4	295.8	294.4	297.4	8,340	294.88	-0.27%
2013-03-12	295.2	295.0	296.0	295.2	296.0	3,150	930,498	295.40	295.2	295.0	296.0	295.2	296.0	3,150	295.40	0.14%
2013-03-11	294.8	294.8	-	294.8	294.8	105	30,954	294.80	294.8	294.8	-	294.8	294.8	105	294.80	0.27%
2013-03-08	294.0	293.8	-	294.0	295.8	2,925	861,165	294.42	294.0	293.8	-	294.0	295.8	2,925	294.42	0.34%
2013-03-07	293.0	-	293.0	293.0	293.0	1,650	483,450	293.00	293.0	-	293.0	293.0	293.0	1,650	293.00	0.07%
2013-03-06	292.8	292.8	-	-	-	0	0	-	292.8	292.8	-	-	-	0	-	0.97%
2013-03-05	290.0	288.8	-	290.0	291.8	3,030	878,919	290.07	290.0	288.8	-	290.0	291.8	3,030	290.07	0.42%
2013-03-04	288.8	-	-	-	-	0	0	-	288.8	-	-	-	-	0	-	-0.21%
2013-03-01	289.4	283.0	-	-	-	0	0	-	289.4	283.0	-	-	-	0	-	-0.21%
2013-02-28	290.0	-	-	290.0	290.0	30	8,700	290.00	290.0	-	-	290.0	290.0	30	290.00	1.83%
2013-02-27	284.8	-	288.0	-	-	0	0	-	284.8	-	288.0	-	-	0	-	0.00%
2013-02-26	284.8	-	-	284.8	285.0	855	243,585	284.89	284.8	-	-	284.8	285.0	855	284.89	-1.11%
2013-02-25	288.0	-	-	285.8	287.6	90	25,749	286.10	288.0	-	-	285.8	287.6	90	286.10	0.70%
2013-02-22	286.0	-	288.2	286.0	286.2	3,600	1,029,900	286.08	286.0	-	288.2	286.0	286.2	3,600	286.08	-0.76%
2013-02-21	288.2	282.0	-	286.4	288.2	1,230	353,073	287.05	288.2	282.0	-	286.4	288.2	1,230	287.05	-1.37%
2013-02-20	292.2	288.6	-	292.2	292.2	675	197,235	292.20	292.2	288.6	-	292.2	292.2	675	292.20	1.25%
2013-02-19	288.6	283.6	-	-	-	0	0	-	288.6	283.6	-	-	-	0	-	0.00%
2013-02-18	288.6	283.8	-	288.6	288.6	90	25,974	288.60	288.6	283.8	-	288.6	288.6	90	288.60	0.28%
2013-02-15	287.8	283.0	-	-	-	0	0	-	287.8	283.0	-	-	-	0	-	0.00%
2013-02-14	287.8	283.0	-	287.8	289.8	1,650	475,470	288.16	287.8	283.0	-	287.8	289.8	1,650	288.16	0.35%
2013-02-08	286.8	285.0	-	286.8	288.8	2,250	646,872	287.50	286.8	285.0	-	286.8	288.8	2,250	287.50	0.00%
2013-02-07	286.8	-	-	-	-	0	0	-	286.8	-	-	-	-	0	-	0.07%
2013-02-06	286.6	286.4	287.8	286.6	287.2	3,810	1,092,822	286.83	286.6	286.4	287.8	286.6	287.2	3,810	286.83	0.77%
2013-02-05	284.4	-	-	284.4	286.6	1,440	409,974	284.70	284.4	-	-	284.4	286.6	1,440	284.70	-0.97%
2013-02-04	287.2	-	-	287.2	289.0	1,830	526,416	287.66	287.2	-	-	287.2	289.0	1,830	287.66	0.07%
2013-02-01	287.0	-	-	-	-	0	0	-	287.0	-	-	-	-	0	-	0.00%
2013-01-31	287.0	285.0	288.0	288.0	288.0	285	82,080	288.00	287.0	285.0	288.0	288.0	288.0	285	288.00	-0.42%
2013-01-30	288.2	285.0	-	288.2	288.2	600	172,920	288.20	288.2	285.0	-	288.2	288.2	600	288.20	1.12%
2013-01-29	285.0	-	-	285.0	287.2	6,150	1,754,880	285.35	285.0	-	-	285.0	287.2	6,150	285.35	-0.07%
2013-01-28	285.2	285.0	-	285.2	285.6	3,105	885,939	285.33	285.2	285.0	-	285.2	285.6	3,105	285.33	0.49%
2013-01-25	283.8	283.6	-	-	-	0	0	-	283.8	283.6	-	-	-	0	-	0.50%
2013-01-24	282.4	280.4	-	282.4	284.0	3,075	868,749	282.52	282.4	280.4	-	282.4	284.0	3,075	282.52	-0.56%
2013-01-23	284.0	284.0	284.2	-	-	0	0	-	284.0	284.0	284.2	-	-	0	-	0.71%
2013-01-22	282.0	282.0	283.2	-	-	0	0	-	282.0	282.0	283.2	-	-	0	-	0.28%
2013-01-21	281.2	281.2	282.6	281.2	282.2	6,195	1,745,250	281.72	281.2	281.2	282.6	281.2	282.2	6,195	281.72	-0.57%
2013-01-18	282.8	281.0	-	282.8	282.8	180	50,904	282.80	282.8	281.0	-	282.8	282.8	180	282.80	1.00%
2013-01-17	280.0	-	280.0	280.0	280.0	210	58,800	280.00	280.0	-	280.0	280.0	280.0	210	280.00	0.00%
2013-01-16	280.0	279.0	-	-	-	0	0	-	280.0	279.0	-	-	-	0	-	0.00%
2013-01-15	280.0	-	-	280.0	280.0	240	67,200	280.00	280.0	-	-	280.0	280.0	240	280.00	-0.14%
2013-01-14	280.4	280.0	280.4	280.4	280.4	150	42,060	280.40	280.4	280.0	280.4	280.4	280.4	150	280.40	0.14%
2013-01-11	280.0	280.0	-	279.0	281.2	5,415	1,513,302	279.46	280.0	280.0	-	279.0	281.2	5,415	279.46	0.36%
2013-01-10	279.0	279.0	-	-	-	0	0	-	279.0	279.0	-	-	-	0	-	0.36%
2013-01-09	278.0	278.0	-	276.6	278.0	180	49,872	277.07	278.0	278.0	-	276.6	278.0	180	277.07	0.51%
2013-01-08	276.6	-	277.6	276.6	278.6	1,965	544,320	277.01	276.6	-	277.6	276.6	278.6	1,965	277.01	-0.36%
2013-01-07	277.6	276.2	278.0	277.2	277.6	165	45,798	277.56	277.6	276.2	278.0	277.2	277.6	165	277.56	-0.07%
2013-01-04	277.8	-	277.8	277.8	277.8	225	62,505	277.80	277.8	-	277.8	277.8	277.8	225	277.80	0.00%
2013-01-03	277.8	277.4	-	277.8	277.8	255	70,839	277.80	277.8	277.4	-	277.8	277.8	255	277.80	-1.00%
2013-01-02	280.6	276.0	-	274.6	280.6	7,305	2,017,305	276.15	280.6	276.0	-	274.6	280.6	7,305	276.15	5.09%
2012-12-31	267.0	267.0	-	265.6	269.6	15,525	4,133,979	266.28	267.0	267.0	-	265.6	269.6	15,525	266.28	-1.11%
2012-12-28	270.0	-	-	269.6	270.2	4,575	1,234,371	269.81	270.0	-	-	269.6	270.2	4,575	269.81	-0.07%
2012-12-27	270.2	-	-	270.4	270.4	15	4,056	270.40	270.2	-	-	270.4	270.4	15	270.40	-0.22%
2012-12-24	270.8	-	274.0	-	-	0	0	-	270.8	-	274.0	-	-	0	-	-0.07%
2012-12-21	271.0	270.2	271.0	-	-	0	0	-	271.0	270.2	271.0	-	-	0	-	-0.59%
2012-12-20	272.6	271.4	272.4	274.0	274.0	510	139,740	274.00	272.6	271.4	272.4	274.0	274.0	510	274.00	-0.51%
2012-12-19	274.0	273.8	275.2	272.8	275.0	8,610	2,356,380	273.68	274.0	273.8	275.2	272.8	275.0	8,610	273.68	1.03%
2012-12-18	271.2	271.2	273.0	271.2	271.6	4,950	1,343,430	271.40	271.2	271.2	273.0	271.2	271.6	4,950	271.40	1.12%
2012-12-17	268.2	-	-	268.0	268.6	3,300	885,780	268.42	268.2	-	-	268.0	268.6	3,300	268.42	-0.15%
2012-12-14	268.6	-	-	268.6	269.4	3,300	886,758	268.71	268.6	-	-	268.6	269.4	3,300	268.71	-0.44%
2012-12-13	269.8	-	-	269.8	271.6	3,420	923,232	269.95	269.8	-	-	269.8	271.6	3,420	269.95	-0.22%
2012-12-12	270.4	270.2	-	-	-	0	0	-	270.4	270.2	-	-	-	0	-	0.90%
2012-12-11	268.0	268.0	-	-	-	0	0	-	268.0	268.0	-	-	-	0	-	0.07%
2012-12-10	267.8	267.8	-	-	-	0	0	-	267.8	267.8	-	-	-	0	-	0.00%
2012-12-07	267.8	267.8	-	-	-	0	0	-	267.8	267.8	-	-	-	0	-	0.07%
2012-12-06	267.6	-	-	268.0	268.0	195	52,260	268.00	267.6	-	-	268.0	268.0	195	268.00	0.22%
2012-12-05	267.0	-	-	-	-	0	0	-	267.0	-	-	-	-	0	-	0.60%
2012-12-04	265.4	-	-	265.0	285.0	2,205	590,799	267.94	265.4	-	-	265.0	285.0	2,205	267.94	-0.75%
2012-12-03	267.4	267.0	-	267.2	267.6	1,650	441,318	267.47	267.4	267.0	-	267.2	267.6	1,650	267.47	0.15%
2012-11-30	267.0	267.0	-	-	-	0	0	-	267.0	267.0	-	-	-	0	-	0.00%
2012-11-29	267.0	266.0	-	-	-	0	0	-	267.0	266.0	-	-	-	0	-	0.60%
2012-11-28	265.4	-	-	-	-	0	0	-	265.4	-	-	-	-	0	-	-0.45%
2012-11-27	266.6	266.6	-	266.4	266.6	240	63,975	266.56	266.6	266.6	-	266.4	266.6	240	266.56	0.68%
2012-11-26	264.8	-	-	-	-	0	0	-	264.8	-	-	-	-	0	-	0.68%
2012-11-23	263.0	-	-	-	-	0	0	-	263.0	-	-	-	-	0	-	0.08%
2012-11-22	262.8	-	-	262.6	263.4	2,385	627,285	263.01	262.8	-	-	262.6	263.4	2,385	263.01	0.54%
2012-11-21	261.4	260.0	263.0	261.0	262.8	3,300	862,965	261.50	261.4	260.0	263.0	261.0	262.8	3,300	261.50	-0.23%
2012-11-20	262.0	262.0	-	-	-	0	0	-	262.0	262.0	-	-	-	0	-	1.39%
2012-11-19	258.4	258.4	-	-	-	0	0	-	258.4	258.4	-	-	-	0	-	0.62%
2012-11-16	256.8	256.0	-	-	-	0	0	-	256.8	256.0	-	-	-	0	-	-0.31%
2012-11-15	257.6	257.0	-	-	-	0	0	-	257.6	257.0	-	-	-	0	-	-1.45%
2012-11-14	261.4	-	-	261.4	261.4	30	7,842	261.40	261.4	-	-	261.4	261.4	30	261.40	0.46%
2012-11-13	260.2	-	-	260.6	260.6	600	156,360	260.60	260.2	-	-	260.6	260.6	600	260.60	-0.15%
2012-11-12	260.6	260.2	-	260.2	260.2	390	101,478	260.20	260.6	260.2	-	260.2	260.2	390	260.20	-0.53%
2012-11-09	262.0	-	-	262.0	262.0	60	15,720	262.00	262.0	-	-	262.0	262.0	60	262.00	-0.68%
2012-11-08	263.8	-	-	263.2	264.8	3,435	905,385	263.58	263.8	-	-	263.2	264.8	3,435	263.58	-2.44%
2012-11-07	270.4	268.6	-	268.2	270.6	3,330	897,996	269.67	270.4	268.6	-	268.2	270.6	3,330	269.67	1.12%
2012-11-06	267.4	265.0	-	267.4	268.6	3,375	903,336	267.66	267.4	265.0	-	267.4	268.6	3,375	267.66	-0.07%
2012-11-05	267.6	265.0	-	268.0	268.0	60	16,080	268.00	267.6	265.0	-	268.0	268.0	60	268.00	-1.11%
2012-11-02	270.6	270.0	-	270.4	270.8	3,945	1,067,676	270.64	270.6	270.0	-	270.4	270.8	3,945	270.64	1.50%
2012-11-01	266.6	265.0	267.2	266.8	266.8	45	12,006	266.80	266.6	265.0	267.2	266.8	266.8	45	266.80	-0.22%
2012-10-31	267.2	265.4	-	266.8	266.8	45	12,006	266.80	267.2	265.4	-	266.8	266.8	45	266.80	0.68%
2012-10-30	265.4	262.4	-	265.0	265.8	465	123,249	265.05	265.4	262.4	-	265.0	265.8	465	265.05	0.08%
2012-10-29	265.2	264.6	-	-	-	0	0	-	265.2	264.6	-	-	-	0	-	0.08%
2012-10-26	265.0	-	-	264.6	266.0	3,450	917,511	265.95	265.0	-	-	264.6	266.0	3,450	265.95	-1.19%
2012-10-25	268.2	266.6	-	267.4	269.0	555	148,803	268.11	268.2	266.6	-	267.4	269.0	555	268.11	0.07%
2012-10-24	268.0	267.4	269.0	267.4	268.0	3,435	920,169	267.88	268.0	267.4	269.0	267.4	268.0	3,435	267.88	-1.33%
2012-10-22	271.6	-	-	-	-	0	0	-	271.6	-	-	-	-	0	-	-1.38%
2012-10-19	275.4	265.0	-	-	-	0	0	-	275.4	265.0	-	-	-	0	-	0.00%
2012-10-18	275.4	265.0	-	275.4	275.4	120	33,048	275.40	275.4	265.0	-	275.4	275.4	120	275.40	0.58%
2012-10-17	273.8	265.0	-	273.8	273.8	90	24,642	273.80	273.8	265.0	-	273.8	273.8	90	273.80	0.66%
2012-10-16	272.0	272.0	-	-	-	0	0	-	272.0	272.0	-	-	-	0	-	0.74%
2012-10-15	270.0	270.0	-	269.0	269.0	105	28,245	269.00	270.0	270.0	-	269.0	269.0	105	269.00	-0.37%
2012-10-12	271.0	271.0	-	-	-	0	0	-	271.0	271.0	-	-	-	0	-	0.37%
2012-10-11	270.0	265.0	-	269.4	270.0	75	20,214	269.52	270.0	265.0	-	269.4	270.0	75	269.52	-0.52%
2012-10-10	271.4	-	-	271.4	271.8	1,380	374,652	271.49	271.4	-	-	271.4	271.8	1,380	271.49	-1.31%
2012-10-09	275.0	268.2	-	275.0	275.0	240	66,000	275.00	275.0	268.2	-	275.0	275.0	240	275.00	0.44%
2012-10-08	273.8	268.2	-	273.8	274.8	1,665	456,888	274.41	273.8	268.2	-	273.8	274.8	1,665	274.41	-0.58%
2012-10-05	275.4	268.2	-	275.0	275.8	1,515	417,417	275.52	275.4	268.2	-	275.0	275.8	1,515	275.52	0.36%
2012-10-04	274.4	268.2	275.0	273.6	274.8	3,000	823,350	274.45	274.4	268.2	275.0	273.6	274.8	3,000	274.45	0.29%
2012-10-03	273.6	268.2	275.0	273.8	274.0	210	57,504	273.83	273.6	268.2	275.0	273.8	274.0	210	273.83	-0.15%
2012-09-28	274.0	273.8	-	273.8	274.0	2,505	685,950	273.83	274.0	273.8	-	273.8	274.0	2,505	273.83	0.51%
2012-09-27	272.6	270.0	-	271.6	272.6	4,515	1,229,070	272.22	272.6	270.0	-	271.6	272.6	4,515	272.22	-0.07%
2012-09-26	272.8	272.0	-	-	-	0	0	-	272.8	272.0	-	-	-	0	-	-1.16%
2012-09-25	276.0	268.2	-	275.4	276.0	3,000	827,478	275.83	276.0	268.2	-	275.4	276.0	3,000	275.83	0.15%
2012-09-24	275.6	274.0	-	-	-	0	0	-	275.6	274.0	-	-	-	0	-	0.00%
2012-09-21	275.6	-	-	275.4	275.6	135	37,182	275.42	275.6	-	-	275.4	275.6	135	275.42	0.51%
2012-09-20	274.2	274.0	-	274.0	274.2	1,020	279,681	274.20	274.2	274.0	-	274.0	274.2	1,020	274.20	-0.44%
2012-09-19	275.4	-	-	275.0	275.0	30	8,250	275.00	275.4	-	-	275.0	275.0	30	275.00	0.29%
2012-09-18	274.6	-	-	274.6	274.8	1,500	411,903	274.60	274.6	-	-	274.6	274.8	1,500	274.60	-0.29%
2012-09-17	275.4	275.0	276.0	275.2	276.6	4,065	1,120,848	275.73	275.4	275.0	276.0	275.2	276.6	4,065	275.73	0.00%
2012-09-14	275.4	-	275.4	275.4	276.6	1,755	483,384	275.43	275.4	-	275.4	275.4	276.6	1,755	275.43	1.77%
2012-09-13	270.6	-	272.4	270.6	270.6	1,500	405,900	270.60	270.6	-	272.4	270.6	270.6	1,500	270.60	-0.44%
2012-09-12	271.8	-	-	270.4	271.8	165	44,826	271.67	271.8	-	-	270.4	271.8	165	271.67	0.97%
2012-09-11	269.2	-	-	268.2	269.6	4,500	1,208,757	268.61	269.2	-	-	268.2	269.6	4,500	268.61	-0.52%
2012-09-10	270.6	-	-	-	-	0	0	-	270.6	-	-	-	-	0	-	0.00%
2012-09-07	270.6	-	-	270.6	272.0	1,800	487,290	270.72	270.6	-	-	270.6	272.0	1,800	270.72	1.81%
2012-09-06	265.8	-	-	265.6	265.8	4,920	1,306,860	265.62	265.8	-	-	265.6	265.8	4,920	265.62	0.45%
2012-09-05	264.6	-	264.6	264.6	264.8	1,665	440,601	264.63	264.6	-	264.6	264.6	264.8	1,665	264.63	-0.38%
2012-09-04	265.6	-	265.6	265.6	266.8	1,515	402,402	265.61	265.6	-	265.6	265.6	266.8	1,515	265.61	0.08%
2012-09-03	265.4	-	-	264.4	264.4	180	47,592	264.40	265.4	-	-	264.4	264.4	180	264.40	0.61%
2012-08-31	263.8	-	-	263.4	263.8	5,010	1,320,180	263.51	263.8	-	-	263.4	263.8	5,010	263.51	-0.83%
2012-08-30	266.0	-	-	-	-	0	0	-	266.0	-	-	-	-	0	-	-0.15%
2012-08-29	266.4	-	-	265.6	266.8	450	119,880	266.40	266.4	-	-	265.6	266.8	450	266.40	0.38%
2012-08-28	265.4	-	-	264.8	266.0	270	71,514	264.87	265.4	-	-	264.8	266.0	270	264.87	-0.08%
2012-08-27	265.6	-	-	-	-	0	0	-	265.6	-	-	-	-	0	-	0.38%
2012-08-24	264.6	-	-	265.0	265.0	15	3,975	265.00	264.6	-	-	265.0	265.0	15	265.00	-0.68%
2012-08-23	266.4	-	270.0	265.0	265.0	15	3,975	265.00	266.4	-	270.0	265.0	265.0	15	265.00	0.53%
2012-08-22	265.0	-	-	264.8	264.8	390	103,272	264.80	265.0	-	-	264.8	264.8	390	264.80	-0.75%
2012-08-21	267.0	-	270.0	-	-	0	0	-	267.0	-	270.0	-	-	0	-	0.07%
2012-08-20	266.8	266.6	270.0	266.4	266.8	4,860	1,295,670	266.60	266.8	266.6	270.0	266.4	266.8	4,860	266.60	0.45%
2012-08-17	265.6	-	-	265.6	266.4	4,740	1,261,050	266.04	265.6	-	-	265.6	266.4	4,740	266.04	0.45%
2012-08-16	264.4	-	-	264.4	266.4	4,890	1,293,426	264.50	264.4	-	-	264.4	266.4	4,890	264.50	0.30%
2012-08-15	263.6	-	263.6	263.6	263.8	2,610	688,212	263.68	263.6	-	263.6	263.6	263.8	2,610	263.68	-0.53%
2012-08-14	265.0	-	-	264.4	265.2	4,755	1,258,149	264.59	265.0	-	-	264.4	265.2	4,755	264.59	0.61%
2012-08-13	263.4	-	265.0	-	-	0	0	-	263.4	-	265.0	-	-	0	-	0.30%
2012-08-10	262.6	-	-	262.4	263.0	5,010	1,317,096	262.89	262.6	-	-	262.4	263.0	5,010	262.89	-0.53%
2012-08-09	264.0	263.2	-	264.0	264.0	300	79,200	264.00	264.0	263.2	-	264.0	264.0	300	264.00	0.46%
2012-08-08	262.8	-	262.8	262.8	263.0	2,505	658,614	262.92	262.8	-	262.8	262.8	263.0	2,505	262.92	0.00%
2012-08-07	262.8	-	-	261.8	261.8	315	82,467	261.80	262.8	-	-	261.8	261.8	315	261.80	0.61%
2012-08-06	261.2	-	-	261.2	262.8	9,270	2,429,532	262.09	261.2	-	-	261.2	262.8	9,270	262.09	0.77%
2012-08-03	259.2	-	-	-	-	0	0	-	259.2	-	-	-	-	0	-	-0.23%
2012-08-02	259.8	-	-	-	-	0	0	-	259.8	-	-	-	-	0	-	0.00%
2012-08-01	259.8	-	-	259.6	259.6	150	38,940	259.60	259.8	-	-	259.6	259.6	150	259.60	-0.31%
2012-07-31	260.6	-	-	260.4	260.8	4,980	1,297,758	260.59	260.6	-	-	260.4	260.8	4,980	260.59	0.31%
2012-07-30	259.8	259.6	-	-	-	0	0	-	259.8	259.6	-	-	-	0	-	1.09%
2012-07-27	257.0	-	-	257.0	257.0	1,500	385,500	257.00	257.0	-	-	257.0	257.0	1,500	257.00	2.23%
2012-07-26	251.4	-	-	-	-	0	0	-	251.4	-	-	-	-	0	-	0.08%
2012-07-25	251.2	250.0	-	251.2	251.2	105	26,376	251.20	251.2	250.0	-	251.2	251.2	105	251.20	-1.10%
2012-07-24	254.0	-	-	254.2	255.0	240	61,161	254.84	254.0	-	-	254.2	255.0	240	254.84	-0.39%
2012-07-23	255.0	-	255.8	255.0	255.6	150	38,259	255.06	255.0	-	255.8	255.0	255.6	150	255.06	-1.24%
2012-07-20	258.2	-	-	-	-	0	0	-	258.2	-	-	-	-	0	-	0.00%
2012-07-19	258.2	-	-	-	-	0	0	-	258.2	-	-	-	-	0	-	1.10%
2012-07-18	255.4	-	-	-	-	0	0	-	255.4	-	-	-	-	0	-	0.00%
2012-07-17	255.4	252.8	-	255.4	255.6	30	7,665	255.50	255.4	252.8	-	255.4	255.6	30	255.50	-0.08%
2012-07-16	255.6	-	-	255.8	255.8	15	3,837	255.80	255.6	-	-	255.8	255.8	15	255.80	1.35%
2012-07-13	252.2	-	-	252.0	252.8	9,750	2,460,360	252.34	252.2	-	-	252.0	252.8	9,750	252.34	0.48%
2012-07-12	251.0	-	-	250.6	252.4	7,350	1,850,280	251.74	251.0	-	-	250.6	252.4	7,350	251.74	-0.55%
2012-07-11	252.4	-	-	252.4	252.4	1,650	416,460	252.40	252.4	-	-	252.4	252.4	1,650	252.40	-0.24%
2012-07-10	253.0	-	-	253.0	254.0	5,700	1,444,230	253.37	253.0	-	-	253.0	254.0	5,700	253.37	-0.32%
2012-07-09	253.8	-	-	253.8	254.4	31,350	7,958,280	253.85	253.8	-	-	253.8	254.4	31,350	253.85	-0.86%
2012-07-06	256.0	-	-	256.0	256.6	4,740	1,214,850	256.30	256.0	-	-	256.0	256.6	4,740	256.30	-0.54%
2012-07-05	257.4	-	258.0	257.2	257.2	240	61,728	257.20	257.4	-	258.0	257.2	257.2	240	257.20	0.16%
2012-07-04	257.0	-	-	257.0	258.2	5,205	1,340,223	257.49	257.0	-	-	257.0	258.2	5,205	257.49	0.39%
2012-07-03	256.0	-	-	256.0	257.4	3,990	1,022,292	256.21	256.0	-	-	256.0	257.4	3,990	256.21	0.95%
2012-06-29	253.6	247.0	257.0	250.0	253.6	420	106,458	253.47	253.6	247.0	257.0	250.0	253.6	420	253.47	1.36%
2012-06-28	250.2	247.0	-	251.0	251.2	6,150	1,544,550	251.15	250.2	247.0	-	251.0	251.2	6,150	251.15	0.64%
2012-06-27	248.6	247.0	-	-	-	0	0	-	248.6	247.0	-	-	-	0	-	0.00%
2012-06-26	248.6	247.0	-	-	-	0	0	-	248.6	247.0	-	-	-	0	-	-0.40%
2012-06-25	249.6	247.0	-	-	-	0	0	-	249.6	247.0	-	-	-	0	-	-0.56%
2012-06-22	251.0	-	-	249.4	251.0	345	86,379	250.37	251.0	-	-	249.4	251.0	345	250.37	-1.26%
2012-06-21	254.2	-	-	-	-	0	0	-	254.2	-	-	-	-	0	-	0.00%
2012-06-20	254.2	253.0	255.0	254.2	256.0	3,360	854,880	254.43	254.2	253.0	255.0	254.2	256.0	3,360	254.43	0.63%
2012-06-19	252.6	252.6	-	-	-	0	0	-	252.6	252.6	-	-	-	0	-	0.16%
2012-06-18	252.2	252.0	-	252.2	254.8	4,755	1,201,680	252.72	252.2	252.0	-	252.2	254.8	4,755	252.72	0.64%
2012-06-15	250.6	-	-	250.2	250.8	1,305	327,111	250.66	250.6	-	-	250.2	250.8	1,305	250.66	1.21%
2012-06-14	247.6	-	-	247.2	248.0	4,980	1,233,294	247.65	247.6	-	-	247.2	248.0	4,980	247.65	-0.56%
2012-06-13	249.0	245.0	-	249.0	249.0	75	18,675	249.00	249.0	245.0	-	249.0	249.0	75	249.00	0.65%
2012-06-12	247.4	-	-	247.4	247.4	15	3,711	247.40	247.4	-	-	247.4	247.4	15	247.40	-1.75%
2012-06-11	251.8	-	-	-	-	0	0	-	251.8	-	-	-	-	0	-	2.36%
2012-06-08	246.0	-	-	246.0	246.6	4,740	1,166,493	246.10	246.0	-	-	246.0	246.6	4,740	246.10	-0.57%
2012-06-07	247.4	-	-	247.4	249.4	4,935	1,221,969	247.61	247.4	-	-	247.4	249.4	4,935	247.61	0.65%
2012-06-06	245.8	244.4	-	244.2	245.8	10,005	2,446,980	244.58	245.8	244.4	-	244.2	245.8	10,005	244.58	2.08%
2012-06-05	240.8	-	-	241.4	241.4	90	21,726	241.40	240.8	-	-	241.4	241.4	90	241.40	0.50%
2012-06-04	239.6	235.0	-	-	-	0	0	-	239.6	235.0	-	-	-	0	-	-2.60%
2012-06-01	246.0	244.6	-	246.0	246.0	4,500	1,107,000	246.00	246.0	244.6	-	246.0	246.0	4,500	246.00	-0.40%
2012-05-31	247.0	-	-	247.0	247.0	120	29,640	247.00	247.0	-	-	247.0	247.0	120	247.00	-1.20%
2012-05-30	250.0	-	-	-	-	0	0	-	250.0	-	-	-	-	0	-	0.00%
2012-05-29	250.0	249.6	-	249.6	249.8	1,560	389,685	249.80	250.0	249.6	-	249.6	249.8	1,560	249.80	0.08%
2012-05-28	249.8	249.8	-	-	-	0	0	-	249.8	249.8	-	-	-	0	-	0.00%
2012-05-25	249.8	236.0	-	-	-	0	0	-	249.8	236.0	-	-	-	0	-	0.97%
2012-05-24	247.4	246.0	-	-	-	0	0	-	247.4	246.0	-	-	-	0	-	-0.16%
2012-05-23	247.8	246.4	-	-	-	0	0	-	247.8	246.4	-	-	-	0	-	-0.08%
2012-05-22	248.0	246.8	-	-	-	0	0	-	248.0	246.8	-	-	-	0	-	1.14%
2012-05-21	245.2	244.0	-	245.2	245.2	210	51,492	245.20	245.2	244.0	-	245.2	245.2	210	245.20	0.00%
2012-05-18	245.2	-	-	245.0	248.0	975	241,659	247.86	245.2	-	-	245.0	248.0	975	247.86	-2.08%
2012-05-17	250.4	-	-	-	-	0	0	-	250.4	-	-	-	-	0	-	0.00%
2012-05-16	250.4	-	-	250.4	251.8	30	7,533	251.10	250.4	-	-	250.4	251.8	30	251.10	-1.26%
2012-05-15	253.6	-	-	253.6	253.6	690	174,984	253.60	253.6	-	-	253.6	253.6	690	253.60	-0.24%
2012-05-14	254.2	-	-	-	-	0	0	-	254.2	-	-	-	-	0	-	-0.39%
2012-05-11	255.2	253.2	259.8	255.2	255.2	90	22,968	255.20	255.2	253.2	259.8	255.2	255.2	90	255.20	-0.47%
2012-05-10	256.4	254.8	261.0	254.8	256.6	915	233,169	254.83	256.4	254.8	261.0	254.8	256.6	915	254.83	0.55%
2012-05-09	255.0	250.4	261.8	254.8	254.8	180	45,864	254.80	255.0	250.4	261.8	254.8	254.8	180	254.80	-0.93%
2012-05-08	257.4	250.8	262.4	258.0	258.0	30	7,740	258.00	257.4	250.8	262.4	258.0	258.0	30	258.00	0.86%
2012-05-07	255.2	253.8	263.0	255.2	255.2	120	30,624	255.20	255.2	253.8	263.0	255.2	255.2	120	255.20	-2.60%
2012-05-04	262.0	260.0	268.8	-	-	0	0	-	262.0	260.0	268.8	-	-	0	-	-0.91%
2012-05-03	264.4	259.2	268.8	264.4	264.4	30	7,932	264.40	264.4	259.2	268.8	264.4	264.4	30	264.40	0.30%
2012-05-02	263.6	-	-	-	-	0	0	-	263.6	-	-	-	-	0	-	0.00%
2012-04-30	263.6	257.2	264.6	263.6	263.6	135	35,586	263.60	263.6	257.2	264.6	263.6	263.6	135	263.60	0.23%
2012-04-27	263.0	258.0	264.8	263.0	263.0	105	27,615	263.00	263.0	258.0	264.8	263.0	263.0	105	263.00	0.23%
2012-04-26	262.4	257.0	264.8	262.4	262.4	15	3,936	262.40	262.4	257.0	264.8	262.4	262.4	15	262.40	1.23%
2012-04-25	259.2	258.2	262.6	-	-	0	0	-	259.2	258.2	262.6	-	-	0	-	0.47%
2012-04-24	258.0	256.8	263.0	258.0	258.6	840	216,954	258.28	258.0	256.8	263.0	258.0	258.6	840	258.28	-0.15%
2012-04-23	258.4	256.8	264.8	-	-	0	0	-	258.4	256.8	264.8	-	-	0	-	-0.77%
2012-04-20	260.4	256.6	265.4	-	-	0	0	-	260.4	256.6	265.4	-	-	0	-	-0.23%
2012-04-19	261.0	-	-	261.0	261.0	450	117,450	261.00	261.0	-	-	261.0	261.0	450	261.00	-0.53%
2012-04-18	262.4	-	-	262.6	262.6	660	173,316	262.60	262.4	-	-	262.6	262.6	660	262.60	1.78%
2012-04-17	257.8	-	-	-	-	0	0	-	257.8	-	-	-	-	0	-	0.00%
2012-04-16	257.8	-	-	256.4	257.8	1,245	320,178	257.17	257.8	-	-	256.4	257.8	1,245	257.17	-0.92%
2012-04-13	260.2	260.2	-	-	-	0	0	-	260.2	260.2	-	-	-	0	-	1.09%
2012-04-12	257.4	-	261.0	257.4	257.4	375	96,525	257.40	257.4	-	261.0	257.4	257.4	375	257.40	0.47%
2012-04-11	256.2	-	258.0	256.2	256.2	210	53,802	256.20	256.2	-	258.0	256.2	256.2	210	256.20	-1.84%
2012-04-10	261.0	-	261.0	261.0	261.0	150	39,150	261.00	261.0	-	261.0	261.0	261.0	150	261.00	-1.21%
2012-04-05	264.2	-	-	264.2	265.0	1,245	329,709	264.83	264.2	-	-	264.2	265.0	1,245	264.83	-0.83%
2012-04-03	266.4	265.8	-	266.2	266.6	4,050	1,078,866	266.39	266.4	265.8	-	266.2	266.6	4,050	266.39	0.60%
2012-04-02	264.8	263.8	-	264.8	264.8	30	7,944	264.80	264.8	263.8	-	264.8	264.8	30	264.80	0.23%
2012-03-30	264.2	-	-	264.2	265.2	510	134,997	264.70	264.2	-	-	264.2	265.2	510	264.70	-0.45%
2012-03-29	265.4	-	-	-	-	0	0	-	265.4	-	-	-	-	0	-	-0.38%
2012-03-28	266.4	-	266.4	266.6	266.6	1,965	523,869	266.60	266.4	-	266.4	266.6	266.6	1,965	266.60	-0.52%
2012-03-27	267.8	266.8	270.0	267.8	268.2	1,500	401,937	267.96	267.8	266.8	270.0	267.8	268.2	1,500	267.96	1.59%
2012-03-26	263.6	262.2	-	-	-	0	0	-	263.6	262.2	-	-	-	0	-	0.00%
2012-03-23	263.6	262.6	-	263.6	263.6	345	90,942	263.60	263.6	262.6	-	263.6	263.6	345	263.60	-0.23%
2012-03-22	264.2	262.6	-	265.8	265.8	270	71,766	265.80	264.2	262.6	-	265.8	265.8	270	265.80	-0.15%
2012-03-21	264.6	262.6	-	264.6	265.0	10,050	2,660,190	264.70	264.6	262.6	-	264.6	265.0	10,050	264.70	0.30%
2012-03-20	263.8	262.6	-	-	-	0	0	-	263.8	262.6	-	-	-	0	-	0.08%
2012-03-19	263.6	-	-	-	-	0	0	-	263.6	-	-	-	-	0	-	0.00%
2012-03-16	263.6	260.0	263.6	264.2	264.2	105	27,741	264.20	263.6	260.0	263.6	264.2	264.2	105	264.20	0.23%
2012-03-15	263.0	260.0	-	263.0	263.0	1,200	315,600	263.00	263.0	260.0	-	263.0	263.0	1,200	263.00	0.08%
2012-03-14	262.8	260.0	-	262.0	263.0	5,055	1,326,534	262.42	262.8	260.0	-	262.0	263.0	5,055	262.42	1.15%
2012-03-13	259.8	258.0	-	259.6	259.8	4,650	1,207,740	259.73	259.8	258.0	-	259.6	259.8	4,650	259.73	1.25%
2012-03-12	256.6	253.8	-	-	-	0	0	-	256.6	253.8	-	-	-	0	-	0.23%
2012-03-09	256.0	253.8	-	-	-	0	0	-	256.0	253.8	-	-	-	0	-	0.08%
2012-03-08	255.8	253.8	-	255.4	255.8	945	241,368	255.42	255.8	253.8	-	255.4	255.8	945	255.42	0.79%
2012-03-07	253.8	250.0	-	253.8	253.8	735	186,543	253.80	253.8	250.0	-	253.8	253.8	735	253.80	-0.86%
2012-03-06	256.0	-	256.0	255.2	257.6	4,365	1,116,888	255.87	256.0	-	256.0	255.2	257.6	4,365	255.87	-0.62%
2012-03-05	257.6	257.0	-	257.0	258.0	210	54,075	257.50	257.6	257.0	-	257.0	258.0	210	257.50	-0.16%
2012-03-02	258.0	-	-	258.0	258.8	9,240	2,385,780	258.20	258.0	-	-	258.0	258.8	9,240	258.20	0.55%
2012-03-01	256.6	256.0	257.2	256.8	257.2	150	38,547	256.98	256.6	256.0	257.2	256.8	257.2	150	256.98	-0.39%
2012-02-29	257.6	256.8	-	257.6	258.0	8,250	2,125,452	257.63	257.6	256.8	-	257.6	258.0	8,250	257.63	0.00%
2012-02-28	257.6	256.2	-	257.0	257.8	16,500	4,249,761	257.56	257.6	256.2	-	257.0	257.8	16,500	257.56	0.63%
2012-02-27	256.0	256.0	-	256.0	256.6	405	103,914	256.58	256.0	256.0	-	256.0	256.6	405	256.58	-0.23%
2012-02-24	256.6	-	-	256.2	256.8	8,250	2,116,200	256.51	256.6	-	-	256.2	256.8	8,250	256.51	0.47%
2012-02-23	255.4	-	-	255.4	255.4	150	38,310	255.40	255.4	-	-	255.4	255.4	150	255.40	-0.31%
2012-02-22	256.2	-	-	-	-	0	0	-	256.2	-	-	-	-	0	-	0.00%
2012-02-21	256.2	-	-	256.2	256.2	3,300	845,460	256.20	256.2	-	-	256.2	256.2	3,300	256.20	0.23%
2012-02-20	255.6	-	258.0	-	-	0	0	-	255.6	-	258.0	-	-	0	-	0.55%
2012-02-17	254.2	-	-	253.0	256.0	375	95,145	253.72	254.2	-	-	253.0	256.0	375	253.72	0.79%
2012-02-16	252.2	-	-	252.2	256.0	300	76,230	254.10	252.2	-	-	252.2	256.0	300	254.10	-1.18%
2012-02-15	255.2	253.0	-	255.2	255.2	195	49,764	255.20	255.2	253.0	-	255.2	255.2	195	255.20	0.87%
2012-02-14	253.0	253.0	-	-	-	0	0	-	253.0	253.0	-	-	-	0	-	0.08%
2012-02-13	252.8	-	-	-	-	0	0	-	252.8	-	-	-	-	0	-	0.00%
2012-02-10	252.8	252.4	-	253.0	253.8	120	30,384	253.20	252.8	252.4	-	253.0	253.8	120	253.20	0.24%
2012-02-09	252.2	-	-	-	-	0	0	-	252.2	-	-	-	-	0	-	0.00%
2012-02-08	252.2	251.8	-	-	-	0	0	-	252.2	251.8	-	-	-	0	-	0.32%
2012-02-07	251.4	-	-	251.2	252.0	1,380	347,070	251.50	251.4	-	-	251.2	252.0	1,380	251.50	-0.16%
2012-02-06	251.8	248.0	252.0	251.8	251.8	15	3,777	251.80	251.8	248.0	252.0	251.8	251.8	15	251.80	1.53%
2012-02-03	248.0	248.0	-	-	-	0	0	-	248.0	248.0	-	-	-	0	-	0.00%
2012-02-02	248.0	247.8	-	-	-	0	0	-	248.0	247.8	-	-	-	0	-	0.65%
2012-02-01	246.4	-	-	246.4	246.4	15	3,696	246.40	246.4	-	-	246.4	246.4	15	246.40	0.24%
2012-01-31	245.8	245.6	-	-	-	0	0	-	245.8	245.6	-	-	-	0	-	0.08%
2012-01-30	245.6	-	-	-	-	0	0	-	245.6	-	-	-	-	0	-	-0.65%
2012-01-27	247.2	-	-	247.2	248.0	390	96,600	247.69	247.2	-	-	247.2	248.0	390	247.69	-0.32%
2012-01-26	248.0	248.0	-	-	-	0	0	-	248.0	248.0	-	-	-	0	-	1.06%
2012-01-20	245.4	245.0	-	-	-	0	0	-	245.4	245.0	-	-	-	0	-	0.00%
2012-01-19	245.4	244.0	-	245.4	245.4	150	36,810	245.40	245.4	244.0	-	245.4	245.4	150	245.40	1.40%
2012-01-18	242.0	240.0	-	241.8	241.8	1,065	257,517	241.80	242.0	240.0	-	241.8	241.8	1,065	241.80	-1.39%
2012-01-17	245.4	243.4	-	245.4	245.4	1,275	312,885	245.40	245.4	243.4	-	245.4	245.4	1,275	245.40	1.40%
2012-01-16	242.0	-	-	242.0	242.0	150	36,300	242.00	242.0	-	-	242.0	242.0	150	242.00	-0.17%
2012-01-13	242.4	-	-	-	-	0	0	-	242.4	-	-	-	-	0	-	0.00%
2012-01-12	242.4	242.4	-	242.0	242.0	1,200	290,400	242.00	242.4	242.4	-	242.0	242.0	1,200	242.00	0.66%
2012-01-11	240.8	-	242.0	-	-	0	0	-	240.8	-	242.0	-	-	0	-	0.33%
2012-01-10	240.0	-	242.0	-	-	0	0	-	240.0	-	242.0	-	-	0	-	0.25%
2012-01-09	239.4	238.0	-	-	-	0	0	-	239.4	238.0	-	-	-	0	-	0.00%
2012-01-06	239.4	237.8	-	239.4	239.4	150	35,910	239.40	239.4	237.8	-	239.4	239.4	150	239.40	0.00%
2012-01-05	239.4	238.0	-	-	-	0	0	-	239.4	238.0	-	-	-	0	-	0.00%
2012-01-04	239.4	-	-	240.0	240.0	15	3,600	240.00	239.4	-	-	240.0	240.0	15	240.00	-0.42%
2012-01-03	240.4	238.0	-	240.4	241.8	765	183,927	240.43	240.4	238.0	-	240.4	241.8	765	240.43	1.95%
2011-12-30	235.8	234.0	-	-	-	0	0	-	235.8	234.0	-	-	-	0	-	0.51%
2011-12-29	234.6	-	-	234.6	234.6	180	42,228	234.60	234.6	-	-	234.6	234.6	180	234.60	-0.68%
2011-12-28	236.2	235.0	-	-	-	0	0	-	236.2	235.0	-	-	-	0	-	0.00%
2011-12-23	236.2	-	-	-	-	0	0	-	236.2	-	-	-	-	0	-	1.29%
2011-12-22	233.2	-	-	-	-	0	0	-	233.2	-	-	-	-	0	-	-0.34%
2011-12-21	234.0	-	-	233.4	233.4	75	17,505	233.40	234.0	-	-	233.4	233.4	75	233.40	2.81%
2011-12-20	227.6	-	-	-	-	0	0	-	227.6	-	-	-	-	0	-	0.00%
2011-12-19	227.6	-	-	227.6	227.6	1,725	392,610	227.60	227.6	-	-	227.6	227.6	1,725	227.60	-0.78%
2011-12-16	229.4	-	-	-	-	0	0	-	229.4	-	-	-	-	0	-	0.70%
2011-12-15	227.8	-	-	229.0	229.0	15	3,435	229.00	227.8	-	-	229.0	229.0	15	229.00	-1.21%
2011-12-14	230.6	229.0	-	-	-	0	0	-	230.6	229.0	-	-	-	0	-	-0.69%
2011-12-13	232.2	229.0	-	-	-	0	0	-	232.2	229.0	-	-	-	0	-	-0.77%
2011-12-12	234.0	-	-	-	-	0	0	-	234.0	-	-	-	-	0	-	1.30%
2011-12-09	231.0	-	-	-	-	0	0	-	231.0	-	-	-	-	0	-	-2.53%
2011-12-08	237.0	-	-	-	-	0	0	-	237.0	-	-	-	-	0	-	0.00%
2011-12-07	237.0	-	-	-	-	0	0	-	237.0	-	-	-	-	0	-	1.11%
2011-12-06	234.4	-	-	-	-	0	0	-	234.4	-	-	-	-	0	-	-0.34%
2011-12-05	235.2	-	-	-	-	0	0	-	235.2	-	-	-	-	0	-	0.26%
2011-12-02	234.6	-	-	-	-	0	0	-	234.6	-	-	-	-	0	-	0.60%
2011-12-01	233.2	-	-	233.2	233.2	225	52,470	233.20	233.2	-	-	233.2	233.2	225	233.20	4.57%
2011-11-30	223.0	-	-	-	-	0	0	-	223.0	-	-	-	-	0	-	-0.89%
2011-11-29	225.0	219.0	-	225.0	225.0	225	50,625	225.00	225.0	219.0	-	225.0	225.0	225	225.00	1.99%
2011-11-28	220.6	219.0	-	-	-	0	0	-	220.6	219.0	-	-	-	0	-	1.29%
2011-11-25	217.8	-	-	-	-	0	0	-	217.8	-	-	-	-	0	-	-0.64%
2011-11-24	219.2	-	-	219.0	219.0	120	26,280	219.00	219.2	-	-	219.0	219.0	120	219.00	-0.36%
2011-11-23	220.0	-	-	220.0	220.0	30	6,600	220.00	220.0	-	-	220.0	220.0	30	220.00	-2.14%
2011-11-22	224.8	-	224.8	-	-	0	0	-	224.8	-	224.8	-	-	0	-	-0.79%
2011-11-21	226.6	-	-	226.6	226.6	150	33,990	226.60	226.6	-	-	226.6	226.6	150	226.60	-0.87%
2011-11-18	228.6	-	-	-	-	0	0	-	228.6	-	-	-	-	0	-	-1.55%
2011-11-17	232.2	-	-	232.2	232.2	15	3,483	232.20	232.2	-	-	232.2	232.2	15	232.20	-0.60%
2011-11-16	233.6	-	-	233.6	233.6	45	10,512	233.60	233.6	-	-	233.6	233.6	45	233.60	-0.43%
2011-11-15	234.6	-	-	-	-	0	0	-	234.6	-	-	-	-	0	-	-1.10%
2011-11-14	237.2	-	-	237.2	237.2	60	14,232	237.20	237.2	-	-	237.2	237.2	60	237.20	1.72%
2011-11-11	233.2	-	-	233.2	233.2	3,000	699,600	233.20	233.2	-	-	233.2	233.2	3,000	233.20	1.83%
2011-11-10	229.0	-	-	-	-	0	0	-	229.0	-	-	-	-	0	-	-3.62%
2011-11-09	237.6	-	-	238.0	238.0	180	42,840	238.00	237.6	-	-	238.0	238.0	180	238.00	1.28%
2011-11-08	234.6	-	238.0	235.0	235.0	90	21,150	235.00	234.6	-	238.0	235.0	235.0	90	235.00	0.86%
2011-11-07	232.6	-	-	-	-	0	0	-	232.6	-	-	-	-	0	-	-0.94%
2011-11-04	234.8	-	-	-	-	0	0	-	234.8	-	-	-	-	0	-	2.80%
2011-11-03	228.4	-	-	-	-	0	0	-	228.4	-	-	-	-	0	-	-1.21%
2011-11-02	231.2	-	-	231.2	231.2	120	27,744	231.20	231.2	-	-	231.2	231.2	120	231.20	-0.17%
2011-11-01	231.6	228.6	-	-	-	0	0	-	231.6	228.6	-	-	-	0	-	-2.69%
2011-10-31	238.0	-	-	238.0	238.0	75	17,850	238.00	238.0	-	-	238.0	238.0	75	238.00	-0.42%
2011-10-28	239.0	-	-	239.0	239.2	480	114,756	239.08	239.0	-	-	239.0	239.2	480	239.08	1.19%
2011-10-27	236.2	-	-	235.6	236.2	510	120,336	235.95	236.2	-	-	235.6	236.2	510	235.95	1.99%
2011-10-26	231.6	231.0	-	-	-	0	0	-	231.6	231.0	-	-	-	0	-	-0.94%
2011-10-25	233.8	-	-	-	-	0	0	-	233.8	-	-	-	-	0	-	0.86%
2011-10-24	231.8	-	-	-	-	0	0	-	231.8	-	-	-	-	0	-	1.93%
2011-10-21	227.4	-	-	227.4	227.4	600	136,440	227.40	227.4	-	-	227.4	227.4	600	227.40	0.71%
2011-10-20	225.8	-	-	225.8	225.8	15	3,387	225.80	225.8	-	-	225.8	225.8	15	225.80	-1.22%
2011-10-19	228.6	-	-	228.8	228.8	45	10,296	228.80	228.6	-	-	228.8	228.8	45	228.80	2.24%
2011-10-18	223.6	-	-	-	-	0	0	-	223.6	-	-	-	-	0	-	-2.87%
2011-10-17	230.2	-	-	-	-	0	0	-	230.2	-	-	-	-	0	-	2.13%
2011-10-14	225.4	-	-	225.4	225.4	660	148,764	225.40	225.4	-	-	225.4	225.4	660	225.40	0.00%
2011-10-13	225.4	-	-	-	-	0	0	-	225.4	-	-	-	-	0	-	1.26%
2011-10-12	222.6	-	-	-	-	0	0	-	222.6	-	-	-	-	0	-	0.18%
2011-10-11	222.2	-	-	-	-	0	0	-	222.2	-	-	-	-	0	-	1.37%
2011-10-10	219.2	-	-	-	-	0	0	-	219.2	-	-	-	-	0	-	0.92%
2011-10-07	217.2	-	-	-	-	0	0	-	217.2	-	-	-	-	0	-	1.69%
2011-10-06	213.6	-	-	212.0	212.0	120	25,440	212.00	213.6	-	-	212.0	212.0	120	212.00	5.12%
2011-10-04	203.2	-	212.0	-	-	0	0	-	203.2	-	212.0	-	-	0	-	-3.33%
2011-10-03	210.2	-	212.0	-	-	0	0	-	210.2	-	212.0	-	-	0	-	-2.69%
2011-09-30	216.0	-	216.0	219.0	219.0	15	3,285	219.00	216.0	-	216.0	219.0	219.0	15	219.00	-2.00%
2011-09-28	220.4	218.0	-	-	-	0	0	-	220.4	218.0	-	-	-	0	-	3.67%
2011-09-27	212.6	-	-	-	-	0	0	-	212.6	-	-	-	-	0	-	0.00%
2011-09-26	212.6	-	-	210.4	214.4	12,990	2,746,743	211.45	212.6	-	-	210.4	214.4	12,990	211.45	0.09%
2011-09-23	212.4	-	-	212.4	213.8	120	25,635	213.63	212.4	-	-	212.4	213.8	120	213.63	-1.67%
2011-09-22	216.0	-	218.4	216.4	216.8	180	38,970	216.50	216.0	-	218.4	216.4	216.8	180	216.50	-4.17%
2011-09-21	225.4	-	-	-	-	0	0	-	225.4	-	-	-	-	0	-	0.00%
2011-09-20	225.4	-	-	222.0	222.0	10,530	2,337,660	222.00	225.4	-	-	222.0	222.0	10,530	222.00	0.62%
2011-09-19	224.0	-	226.6	224.4	224.4	3,000	673,200	224.40	224.0	-	226.6	224.4	224.4	3,000	224.40	-1.15%
2011-09-16	226.6	-	-	226.6	226.6	195	44,187	226.60	226.6	-	-	226.6	226.6	195	226.60	1.52%
2011-09-15	223.2	-	-	-	-	0	0	-	223.2	-	-	-	-	0	-	4.30%
2011-09-14	214.0	-	-	-	-	0	0	-	214.0	-	-	-	-	0	-	0.00%
2011-09-12	214.0	-	222.0	214.0	215.0	3,075	658,200	214.05	214.0	-	222.0	214.0	215.0	3,075	214.05	-3.60%
2011-09-09	222.0	222.0	222.8	-	-	0	0	-	222.0	222.0	222.8	-	-	0	-	0.73%
2011-09-08	220.4	-	-	-	-	0	0	-	220.4	-	-	-	-	0	-	0.00%
2011-09-07	220.4	-	-	219.6	220.4	270	59,379	219.92	220.4	-	-	219.6	220.4	270	219.92	1.29%
2011-09-06	217.6	-	-	217.6	217.6	75	16,320	217.60	217.6	-	-	217.6	217.6	75	217.60	0.00%
2011-09-05	217.6	217.0	217.6	-	-	0	0	-	217.6	217.0	217.6	-	-	0	-	-4.48%
2011-09-02	227.8	-	-	-	-	0	0	-	227.8	-	-	-	-	0	-	0.00%
2011-09-01	227.8	-	-	228.4	228.4	3,000	685,200	228.40	227.8	-	-	228.4	228.4	3,000	228.40	0.26%
2011-08-31	227.2	-	-	-	-	0	0	-	227.2	-	-	-	-	0	-	0.44%
2011-08-30	226.2	-	-	226.4	229.0	13,965	3,168,732	226.91	226.2	-	-	226.4	229.0	13,965	226.91	1.98%
2011-08-29	221.8	-	-	-	-	0	0	-	221.8	-	-	-	-	0	-	2.21%
2011-08-26	217.0	-	-	217.6	217.6	60	13,056	217.60	217.0	-	-	217.6	217.6	60	217.60	-1.09%
2011-08-25	219.4	219.2	-	-	-	0	0	-	219.4	219.2	-	-	-	0	-	2.52%
2011-08-24	214.0	-	-	-	-	0	0	-	214.0	-	-	-	-	0	-	0.09%
2011-08-23	213.8	-	-	-	-	0	0	-	213.8	-	-	-	-	0	-	0.75%
2011-08-22	212.2	-	-	210.2	212.0	165	34,833	211.11	212.2	-	-	210.2	212.0	165	211.11	0.47%
2011-08-19	211.2	-	-	211.4	211.4	15	3,171	211.40	211.2	-	-	211.4	211.4	15	211.40	-4.26%
2011-08-18	220.6	-	-	-	-	0	0	-	220.6	-	-	-	-	0	-	-1.08%
2011-08-17	223.0	-	-	222.8	222.8	195	43,446	222.80	223.0	-	-	222.8	222.8	195	222.80	-0.09%
2011-08-16	223.2	222.6	223.4	224.4	224.4	135	30,294	224.40	223.2	222.6	223.4	224.4	224.4	135	224.40	0.72%
2011-08-15	221.6	-	-	-	-	0	0	-	221.6	-	-	-	-	0	-	1.93%
2011-08-12	217.4	216.8	217.4	217.8	217.8	975	212,355	217.80	217.4	216.8	217.4	217.8	217.8	975	217.80	1.21%
2011-08-11	214.8	212.2	-	-	-	0	0	-	214.8	212.2	-	-	-	0	-	-1.74%
2011-08-10	218.6	218.6	-	218.2	219.6	1,380	301,803	218.70	218.6	218.6	-	218.2	219.6	1,380	218.70	4.59%
2011-08-09	209.0	208.8	209.6	203.2	215.0	23,445	4,932,294	210.38	209.0	208.8	209.6	203.2	215.0	23,445	210.38	-5.69%
2011-08-08	221.6	-	-	219.2	221.2	1,800	397,320	220.73	221.6	-	-	219.2	221.2	1,800	220.73	-1.51%
2011-08-05	225.0	220.0	238.0	223.0	233.0	4,050	908,190	224.24	225.0	220.0	238.0	223.0	233.0	4,050	224.24	-4.66%
2011-08-04	236.0	233.0	238.0	236.0	236.0	15	3,540	236.00	236.0	233.0	238.0	236.0	236.0	15	236.00	0.25%
2011-08-03	235.4	233.0	-	-	-	0	0	-	235.4	233.0	-	-	-	0	-	-1.51%
2011-08-02	239.0	-	245.0	-	-	0	0	-	239.0	-	245.0	-	-	0	-	-2.13%
2011-08-01	244.2	235.6	-	245.2	245.6	450	110,466	245.48	244.2	235.6	-	245.2	245.6	450	245.48	1.08%
2011-07-29	241.6	-	-	240.6	241.6	195	47,037	241.22	241.6	-	-	240.6	241.6	195	241.22	-1.23%
2011-07-28	244.6	244.0	-	-	-	0	0	-	244.6	244.0	-	-	-	0	-	-1.69%
2011-07-27	248.8	-	252.0	249.0	249.0	15	3,735	249.00	248.8	-	252.0	249.0	249.0	15	249.00	-0.48%
2011-07-26	250.0	-	-	-	-	0	0	-	250.0	-	-	-	-	0	-	0.16%
2011-07-25	249.6	-	252.0	-	-	0	0	-	249.6	-	252.0	-	-	0	-	-1.03%
2011-07-22	252.2	-	255.0	250.0	252.2	900	225,660	250.73	252.2	-	255.0	250.0	252.2	900	250.73	1.86%
2011-07-21	247.6	-	250.0	247.6	247.8	3,060	757,668	247.60	247.6	-	250.0	247.6	247.8	3,060	247.60	-0.08%
2011-07-20	247.8	-	250.0	247.8	247.8	45	11,151	247.80	247.8	-	250.0	247.8	247.8	45	247.80	1.14%
2011-07-19	245.0	-	-	245.0	245.0	60	14,700	245.00	245.0	-	-	245.0	245.0	60	245.00	0.00%
2011-07-18	245.0	-	-	244.6	245.0	2,550	624,210	244.79	245.0	-	-	244.6	245.0	2,550	244.79	0.16%
2011-07-15	244.6	-	-	-	-	0	0	-	244.6	-	-	-	-	0	-	-0.57%
2011-07-14	246.0	245.8	246.6	244.2	244.2	60	14,652	244.20	246.0	245.8	246.6	244.2	244.2	60	244.20	-0.16%
2011-07-13	246.4	-	-	-	-	0	0	-	246.4	-	-	-	-	0	-	1.15%
2011-07-12	243.6	-	-	-	-	0	0	-	243.6	-	-	-	-	0	-	-3.49%
2011-07-11	252.4	-	-	-	-	0	0	-	252.4	-	-	-	-	0	-	0.00%
2011-07-08	252.4	-	255.0	-	-	0	0	-	252.4	-	255.0	-	-	0	-	0.88%
2011-07-07	250.2	250.0	250.8	-	-	0	0	-	250.2	250.0	250.8	-	-	0	-	0.48%
2011-07-06	249.0	249.0	249.8	-	-	0	0	-	249.0	249.0	249.8	-	-	0	-	0.00%
2011-07-05	249.0	249.0	249.8	-	-	0	0	-	249.0	249.0	249.8	-	-	0	-	0.08%
2011-07-04	248.8	248.6	249.2	244.0	248.8	345	85,620	248.17	248.8	248.6	249.2	244.0	248.8	345	248.17	1.97%
2011-06-30	244.0	243.8	244.6	-	-	0	0	-	244.0	243.8	244.6	-	-	0	-	0.83%
2011-06-29	242.0	242.0	242.8	242.0	242.0	30	7,260	242.00	242.0	242.0	242.8	242.0	242.0	30	242.00	1.42%
2011-06-28	238.6	238.8	239.4	-	-	0	0	-	238.6	238.8	239.4	-	-	0	-	0.76%
2011-06-27	236.8	236.0	236.8	-	-	0	0	-	236.8	236.0	236.8	-	-	0	-	-1.00%
2011-06-24	239.2	-	-	-	-	0	0	-	239.2	-	-	-	-	0	-	0.00%
2011-06-23	239.2	-	-	239.2	239.2	195	46,644	239.20	239.2	-	-	239.2	239.2	195	239.20	-0.58%
2011-06-22	240.6	-	-	240.6	240.6	570	137,142	240.60	240.6	-	-	240.6	240.6	570	240.60	0.33%
2011-06-21	239.8	-	-	239.8	239.8	210	50,358	239.80	239.8	-	-	239.8	239.8	210	239.80	1.78%
2011-06-20	235.6	235.2	-	235.6	236.8	120	28,398	236.65	235.6	235.2	-	235.6	236.8	120	236.65	-0.25%
2011-06-17	236.2	233.0	-	237.0	237.0	270	63,990	237.00	236.2	233.0	-	237.0	237.0	270	237.00	-0.17%
2011-06-16	236.6	233.0	-	236.6	236.6	150	35,490	236.60	236.6	233.0	-	236.6	236.6	150	236.60	-1.25%
2011-06-15	239.6	233.0	-	239.8	240.0	300	71,961	239.87	239.6	233.0	-	239.8	240.0	300	239.87	0.59%
2011-06-14	238.2	233.0	-	-	-	0	0	-	238.2	233.0	-	-	-	0	-	0.42%
2011-06-13	237.2	-	-	237.0	237.2	675	160,020	237.07	237.2	-	-	237.0	237.2	675	237.07	-0.84%
2011-06-10	239.2	-	-	-	-	0	0	-	239.2	-	-	-	-	0	-	0.00%
2011-06-09	239.2	-	-	-	-	0	0	-	239.2	-	-	-	-	0	-	0.00%
2011-06-08	239.2	-	-	-	-	0	0	-	239.2	-	-	-	-	0	-	-0.50%
2011-06-07	240.4	-	-	239.6	239.6	600	143,760	239.60	240.4	-	-	239.6	239.6	600	239.60	-1.56%
2011-06-03	244.2	-	-	-	-	0	0	-	244.2	-	-	-	-	0	-	-0.33%
2011-06-02	245.0	-	252.0	245.0	245.0	45	11,025	245.00	245.0	-	252.0	245.0	245.0	45	245.00	-2.23%
2011-06-01	250.6	-	-	251.2	251.2	30	7,536	251.20	250.6	-	-	251.2	251.2	30	251.20	0.40%
2011-05-31	249.6	249.6	250.4	-	-	0	0	-	249.6	249.6	250.4	-	-	0	-	0.73%
2011-05-30	247.8	-	-	247.6	247.6	15	3,714	247.60	247.8	-	-	247.6	247.6	15	247.60	0.24%
2011-05-27	247.2	246.2	-	-	-	0	0	-	247.2	246.2	-	-	-	0	-	0.08%
2011-05-26	247.0	246.2	-	247.0	247.0	15	3,705	247.00	247.0	246.2	-	247.0	247.0	15	247.00	1.48%
2011-05-25	243.4	-	-	243.4	243.4	420	102,228	243.40	243.4	-	-	243.4	243.4	420	243.40	-0.73%
2011-05-24	245.2	216.0	245.6	-	-	0	0	-	245.2	216.0	245.6	-	-	0	-	0.00%
2011-05-23	245.2	245.0	-	245.2	246.0	765	187,590	245.22	245.2	245.0	-	245.2	246.0	765	245.22	-1.68%
2011-05-20	249.4	-	-	-	-	0	0	-	249.4	-	-	-	-	0	-	0.40%
2011-05-19	248.4	-	-	-	-	0	0	-	248.4	-	-	-	-	0	-	0.32%
2011-05-18	247.6	-	-	-	-	0	0	-	247.6	-	-	-	-	0	-	0.00%
2011-05-17	247.6	-	-	-	-	0	0	-	247.6	-	-	-	-	0	-	-0.24%
2011-05-16	248.2	-	-	246.8	248.2	90	22,233	247.03	248.2	-	-	246.8	248.2	90	247.03	-1.04%
2011-05-13	250.8	-	-	-	-	0	0	-	250.8	-	-	-	-	0	-	0.80%
2011-05-12	248.8	-	-	249.2	249.2	45	11,214	249.20	248.8	-	-	249.2	249.2	45	249.20	-1.27%
2011-05-11	252.0	-	-	252.0	252.0	915	230,580	252.00	252.0	-	-	252.0	252.0	915	252.00	0.72%
2011-05-09	250.2	-	252.0	250.2	250.4	975	244,125	250.38	250.2	-	252.0	250.2	250.4	975	250.38	0.72%
2011-05-06	248.4	-	252.0	248.4	248.4	270	67,068	248.40	248.4	-	252.0	248.4	248.4	270	248.40	-0.96%
2011-05-05	250.8	-	251.0	-	-	0	0	-	250.8	-	251.0	-	-	0	-	-0.16%
2011-05-04	251.2	-	-	250.0	251.2	45	11,286	250.80	251.2	-	-	250.0	251.2	45	250.80	-0.32%
2011-05-03	252.0	-	256.0	-	-	0	0	-	252.0	-	256.0	-	-	0	-	0.00%
2011-04-29	252.0	-	252.0	251.8	252.0	135	34,008	251.91	252.0	-	252.0	251.8	252.0	135	251.91	0.40%
2011-04-28	251.0	-	-	-	-	0	0	-	251.0	-	-	-	-	0	-	0.40%
2011-04-27	250.0	216.0	-	250.0	250.0	9,030	2,257,500	250.00	250.0	216.0	-	250.0	250.0	9,030	250.00	0.64%
2011-04-26	248.4	216.0	-	-	-	0	0	-	248.4	216.0	-	-	-	0	-	0.00%
2011-04-21	248.4	237.6	249.0	248.2	248.4	975	241,998	248.20	248.4	237.6	249.0	248.2	248.4	975	248.20	1.39%
2011-04-20	245.0	231.6	-	-	-	0	0	-	245.0	231.6	-	-	-	0	-	1.41%
2011-04-19	241.6	238.0	-	241.0	241.0	15	3,615	241.00	241.6	238.0	-	241.0	241.0	15	241.00	-1.31%
2011-04-18	244.8	-	-	245.0	245.4	180	44,166	245.37	244.8	-	-	245.0	245.4	180	245.37	0.58%
2011-04-15	243.4	216.0	-	-	-	0	0	-	243.4	216.0	-	-	-	0	-	-0.08%
2011-04-14	243.6	243.0	-	243.4	243.6	285	69,402	243.52	243.6	243.0	-	243.4	243.6	285	243.52	-0.41%
2011-04-13	244.6	244.0	-	-	-	0	0	-	244.6	244.0	-	-	-	0	-	-0.08%
2011-04-12	244.8	216.0	-	-	-	0	0	-	244.8	216.0	-	-	-	0	-	-0.65%
2011-04-11	246.4	216.0	-	246.4	246.4	120	29,568	246.40	246.4	216.0	-	246.4	246.4	120	246.40	-0.40%
2011-04-08	247.4	216.0	-	247.2	247.2	3,000	741,600	247.20	247.4	216.0	-	247.2	247.2	3,000	247.20	0.00%
2011-04-07	247.4	216.0	250.0	247.4	247.4	1,950	482,430	247.40	247.4	216.0	250.0	247.4	247.4	1,950	247.40	0.16%
2011-04-06	247.0	216.0	251.0	-	-	0	0	-	247.0	216.0	251.0	-	-	0	-	0.00%
2011-04-04	247.0	216.0	-	246.4	246.4	60	14,784	246.40	247.0	216.0	-	246.4	246.4	60	246.40	0.41%
2011-04-01	246.0	216.0	-	246.0	246.6	330	81,288	246.33	246.0	216.0	-	246.0	246.6	330	246.33	-0.24%
2011-03-31	246.6	246.6	-	246.6	246.6	60	14,796	246.60	246.6	246.6	-	246.6	246.6	60	246.60	0.08%
2011-03-30	246.4	245.0	-	244.8	246.4	825	202,134	245.01	246.4	245.0	-	244.8	246.4	825	245.01	1.40%
2011-03-29	243.0	-	-	243.0	243.0	330	80,190	243.00	243.0	-	-	243.0	243.0	330	243.00	-0.65%
2011-03-28	244.6	-	-	243.8	243.8	180	43,884	243.80	244.6	-	-	243.8	243.8	180	243.80	0.00%
2011-03-25	244.6	243.8	245.4	244.0	244.6	105	25,638	244.17	244.6	243.8	245.4	244.0	244.6	105	244.17	1.92%
2011-03-24	240.0	240.0	241.4	-	-	0	0	-	240.0	240.0	241.4	-	-	0	-	0.33%
2011-03-23	239.2	238.8	-	239.2	239.4	45	10,767	239.27	239.2	238.8	-	239.2	239.4	45	239.27	-0.58%
2011-03-22	240.6	240.6	-	-	-	0	0	-	240.6	240.6	-	-	-	0	-	0.33%
2011-03-21	239.8	239.4	-	239.2	239.6	435	104,058	239.21	239.8	239.4	-	239.2	239.6	435	239.21	-0.08%
2011-03-18	240.0	216.0	-	238.4	240.0	154,995	37,133,637	239.58	240.0	216.0	-	238.4	240.0	154,995	239.58	1.44%
2011-03-17	236.6	234.6	-	234.6	236.6	131,430	30,978,927	235.71	236.6	234.6	-	234.6	236.6	131,430	235.71	-1.25%
2011-03-16	239.6	238.2	-	237.8	240.2	157,140	37,562,946	239.04	239.6	238.2	-	237.8	240.2	157,140	239.04	1.01%
2011-03-15	237.2	-	-	235.6	239.2	42,480	10,086,660	237.44	237.2	-	-	235.6	239.2	42,480	237.44	-1.74%
2011-03-14	241.4	241.4	-	241.0	241.6	29,565	7,135,626	241.35	241.4	241.4	-	241.0	241.6	29,565	241.35	0.58%
2011-03-11	240.0	239.8	-	239.4	241.2	162,960	39,131,700	240.13	240.0	239.8	-	239.4	241.2	162,960	240.13	-1.32%
2011-03-10	243.2	242.0	-	243.2	244.0	43,860	10,672,032	243.32	243.2	242.0	-	243.2	244.0	43,860	243.32	-0.65%
2011-03-09	244.8	-	-	-	-	0	0	-	244.8	-	-	-	-	0	-	0.00%
2011-03-08	244.8	244.6	-	243.6	244.8	29,970	7,322,670	244.33	244.8	244.6	-	243.6	244.8	29,970	244.33	0.08%
2011-03-07	244.6	-	246.0	243.8	245.0	42,015	10,280,415	244.68	244.6	-	246.0	243.8	245.0	42,015	244.68	-0.97%
2011-03-04	247.0	246.0	-	247.0	247.0	375	92,625	247.00	247.0	246.0	-	247.0	247.0	375	247.00	1.23%
2011-03-03	244.0	242.6	-	243.0	244.0	75	18,240	243.20	244.0	242.6	-	243.0	244.0	75	243.20	0.49%
2011-03-02	242.8	241.4	-	241.6	242.8	47,040	11,398,248	242.31	242.8	241.4	-	241.6	242.8	47,040	242.31	-1.54%
2011-03-01	246.6	245.8	-	245.8	245.8	420	103,236	245.80	246.6	245.8	-	245.8	245.8	420	245.80	0.82%
2011-02-28	244.6	243.8	-	243.4	244.6	42,735	10,458,903	244.74	244.6	243.8	-	243.4	244.6	42,735	244.74	0.74%
2011-02-25	242.8	242.8	-	242.4	242.6	3,045	738,117	242.40	242.8	242.8	-	242.4	242.6	3,045	242.40	0.33%
2011-02-24	242.0	239.8	-	243.4	243.4	674,340	163,492,691	242.45	242.0	239.8	-	243.4	243.4	674,340	242.45	-1.39%
2011-02-23	245.4	243.6	-	244.8	245.4	42,585	10,439,001	245.13	245.4	243.6	-	244.8	245.4	42,585	245.13	-0.32%
2011-02-22	246.2	245.0	-	246.6	246.6	150	36,990	246.60	246.2	245.0	-	246.6	246.6	150	246.60	-1.05%
2011-02-21	248.8	246.0	-	249.0	251.0	3,360	837,360	249.21	248.8	246.0	-	249.0	251.0	3,360	249.21	0.24%
2011-02-18	248.2	246.0	-	-	-	0	0	-	248.2	246.0	-	-	-	0	-	0.24%
2011-02-17	247.6	246.0	-	247.6	247.6	420	103,992	247.60	247.6	246.0	-	247.6	247.6	420	247.60	0.41%
2011-02-16	246.6	246.4	-	-	-	0	0	-	246.6	246.4	-	-	-	0	-	0.08%
2011-02-15	246.4	246.0	-	246.6	246.6	450	110,970	246.60	246.4	246.0	-	246.6	246.6	450	246.60	0.08%
2011-02-14	246.2	245.0	-	-	-	0	0	-	246.2	245.0	-	-	-	0	-	0.82%
2011-02-11	244.2	243.0	-	-	-	0	0	-	244.2	243.0	-	-	-	0	-	-0.08%
2011-02-10	244.4	243.0	-	244.4	245.0	2,310	565,050	244.61	244.4	243.0	-	244.4	245.0	2,310	244.61	-0.16%
2011-02-09	244.8	244.4	-	244.8	245.0	90	22,047	244.97	244.8	244.4	-	244.8	245.0	90	244.97	0.25%
2011-02-08	244.2	244.0	-	243.6	244.4	1,890	460,671	243.74	244.2	244.0	-	243.6	244.4	1,890	243.74	0.74%
2011-02-07	242.4	-	-	242.4	242.4	30	7,272	242.40	242.4	-	-	242.4	242.4	30	242.40	0.33%
2011-02-02	241.6	239.0	-	-	-	0	0	-	241.6	239.0	-	-	-	0	-	1.17%
2011-02-01	238.8	238.0	-	238.6	238.6	90	21,474	238.60	238.8	238.0	-	238.6	238.6	90	238.60	0.76%
2011-01-31	237.0	-	-	237.0	237.0	450	106,650	237.00	237.0	-	-	237.0	237.0	450	237.00	-1.41%
2011-01-28	240.4	238.8	-	239.6	240.6	1,860	447,276	240.47	240.4	238.8	-	239.6	240.6	1,860	240.47	0.17%
2011-01-27	240.0	239.0	-	240.0	240.0	15	3,600	240.00	240.0	239.0	-	240.0	240.0	15	240.00	0.25%
2011-01-26	239.4	239.4	-	-	-	0	0	-	239.4	239.4	-	-	-	0	-	0.17%
2011-01-25	239.0	238.2	-	-	-	0	0	-	239.0	238.2	-	-	-	0	-	0.50%
2011-01-24	237.8	237.8	-	237.6	237.6	15	3,564	237.60	237.8	237.8	-	237.6	237.6	15	237.60	0.51%
2011-01-21	236.6	235.6	237.0	237.4	237.4	30	7,122	237.40	236.6	235.6	237.0	237.4	237.4	30	237.40	-0.17%
2011-01-20	237.0	236.6	-	237.2	237.2	30	7,116	237.20	237.0	236.6	-	237.2	237.2	30	237.20	-0.84%
2011-01-19	239.0	238.0	-	-	-	0	0	-	239.0	238.0	-	-	-	0	-	0.25%
2011-01-18	238.4	237.0	-	-	-	0	0	-	238.4	237.0	-	-	-	0	-	0.00%
2011-01-17	238.4	236.8	-	238.4	238.6	585	139,563	238.57	238.4	236.8	-	238.4	238.6	585	238.57	0.68%
2011-01-14	236.8	236.8	238.8	-	-	0	0	-	236.8	236.8	238.8	-	-	0	-	0.00%
2011-01-13	236.8	235.0	236.6	235.6	236.8	12,000	2,832,600	236.05	236.8	235.0	236.6	235.6	236.8	12,000	236.05	0.77%
2011-01-12	235.0	234.2	235.4	235.0	235.0	885	207,975	235.00	235.0	234.2	235.4	235.0	235.0	885	235.00	0.09%
2011-01-11	234.8	234.2	235.8	234.8	234.8	4,500	1,056,600	234.80	234.8	234.2	235.8	234.8	234.8	4,500	234.80	0.34%
2011-01-10	234.0	234.0	-	234.0	234.6	7,605	1,780,833	234.17	234.0	234.0	-	234.0	234.6	7,605	234.17	-0.51%
2011-01-07	235.2	234.8	-	235.2	235.2	90	21,168	235.20	235.2	234.8	-	235.2	235.2	90	235.20	0.17%
2011-01-06	234.8	234.6	-	-	-	0	0	-	234.8	234.6	-	-	-	0	-	0.60%
2011-01-05	233.4	-	-	-	-	631,905	148,027,538	234.26	233.4	-	-	-	-	631,905	234.26	0.00%
2011-01-04	233.4	-	-	233.4	233.8	5,445	1,271,487	233.51	233.4	-	-	233.4	233.8	5,445	233.51	-0.09%
2011-01-03	233.6	232.6	-	233.2	233.6	765	178,404	233.21	233.6	232.6	-	233.2	233.6	765	233.21	0.43%
2010-12-31	232.6	232.2	-	-	-	0	0	-	232.6	232.2	-	-	-	0	-	0.00%
2010-12-30	232.6	232.2	232.8	232.2	232.2	45	10,449	232.20	232.6	232.2	232.8	232.2	232.2	45	232.20	-0.09%
2010-12-29	232.8	-	-	-	-	0	0	-	232.8	-	-	-	-	0	-	0.00%
2010-12-28	232.8	-	-	-	-	0	0	-	232.8	-	-	-	-	0	-	0.00%
2010-12-24	232.8	-	-	232.8	232.8	3,000	698,400	232.80	232.8	-	-	232.8	232.8	3,000	232.80	0.26%
2010-12-23	232.2	-	-	-	-	0	0	-	232.2	-	-	-	-	0	-	0.43%
2010-12-22	231.2	-	-	-	-	0	0	-	231.2	-	-	-	-	0	-	0.17%
2010-12-21	230.8	-	-	230.8	230.8	45	10,386	230.80	230.8	-	-	230.8	230.8	45	230.80	0.61%
2010-12-20	229.4	-	-	229.8	229.8	75	17,235	229.80	229.4	-	-	229.8	229.8	75	229.80	0.17%
2010-12-17	229.0	-	-	-	-	0	0	-	229.0	-	-	-	-	0	-	0.26%
2010-12-16	228.4	-	-	228.4	228.4	255	58,242	228.40	228.4	-	-	228.4	228.4	255	228.40	-0.09%
2010-12-15	228.6	-	-	229.0	229.0	15	3,435	229.00	228.6	-	-	229.0	229.0	15	229.00	-0.09%
2010-12-14	228.8	228.6	-	-	-	0	0	-	228.8	228.6	-	-	-	0	-	0.09%
2010-12-13	228.6	-	-	-	-	0	0	-	228.6	-	-	-	-	0	-	0.26%
2010-12-10	228.0	-	-	-	-	0	0	-	228.0	-	-	-	-	0	-	0.00%
2010-12-09	228.0	-	-	-	-	0	0	-	228.0	-	-	-	-	0	-	0.88%
2010-12-08	226.0	-	-	-	-	0	0	-	226.0	-	-	-	-	0	-	0.00%
2010-12-07	226.0	-	-	-	-	0	0	-	226.0	-	-	-	-	0	-	0.18%
2010-12-06	225.6	-	-	-	-	0	0	-	225.6	-	-	-	-	0	-	0.53%
2010-12-03	224.4	-	-	-	-	0	0	-	224.4	-	-	-	-	0	-	0.90%
2010-12-02	222.4	217.8	-	-	-	0	0	-	222.4	217.8	-	-	-	0	-	2.11%
2010-12-01	217.8	-	-	217.4	217.4	45	9,783	217.40	217.8	-	-	217.4	217.4	45	217.40	-0.55%
2010-11-30	219.0	-	-	-	-	0	0	-	219.0	-	-	-	-	0	-	-0.54%
2010-11-29	220.2	-	-	220.2	220.2	495	108,999	220.20	220.2	-	-	220.2	220.2	495	220.20	-0.18%
2010-11-26	220.6	-	-	-	-	0	0	-	220.6	-	-	-	-	0	-	0.00%
2010-11-25	220.6	-	-	-	-	0	0	-	220.6	-	-	-	-	0	-	0.00%
2010-11-24	220.6	-	-	-	-	0	0	-	220.6	-	-	-	-	0	-	0.36%
2010-11-23	219.8	-	-	220.8	220.8	60	13,248	220.80	219.8	-	-	220.8	220.8	60	220.80	-0.99%
2010-11-22	222.0	222.0	-	-	-	0	0	-	222.0	222.0	-	-	-	0	-	0.54%
2010-11-19	220.8	220.2	-	-	-	0	0	-	220.8	220.2	-	-	-	0	-	0.91%
2010-11-18	218.8	-	-	218.8	218.8	45	9,846	218.80	218.8	-	-	218.8	218.8	45	218.80	0.83%
2010-11-17	217.0	-	-	-	-	0	0	-	217.0	-	-	-	-	0	-	-1.45%
2010-11-16	220.2	-	-	-	-	0	0	-	220.2	-	-	-	-	0	-	-0.36%
2010-11-15	221.0	-	-	-	-	0	0	-	221.0	-	-	-	-	0	-	0.00%
2010-11-12	221.0	-	-	-	-	0	0	-	221.0	-	-	-	-	0	-	-1.25%
2010-11-11	223.8	-	-	223.8	223.8	3,000	671,400	223.80	223.8	-	-	223.8	223.8	3,000	223.80	0.00%
2010-11-10	223.8	-	-	-	-	0	0	-	223.8	-	-	-	-	0	-	0.00%
2010-11-09	223.8	-	-	223.8	223.8	75	16,785	223.80	223.8	-	-	223.8	223.8	75	223.80	-0.27%
2010-11-08	224.4	-	-	224.4	224.4	45	10,098	224.40	224.4	-	-	224.4	224.4	45	224.40	0.09%
2010-11-05	224.2	224.2	-	224.0	224.8	360	80,688	224.13	224.2	224.2	-	224.0	224.8	360	224.13	1.72%
2010-11-04	220.4	-	-	-	-	0	0	-	220.4	-	-	-	-	0	-	0.36%
2010-11-03	219.6	-	-	-	-	0	0	-	219.6	-	-	-	-	0	-	0.37%
2010-11-02	218.8	-	-	-	-	0	0	-	218.8	-	-	-	-	0	-	0.00%
2010-11-01	218.8	-	-	-	-	0	0	-	218.8	-	-	-	-	0	-	0.64%
2010-10-29	217.4	-	-	-	-	0	0	-	217.4	-	-	-	-	0	-	0.00%
2010-10-28	217.4	-	-	-	-	0	0	-	217.4	-	-	-	-	0	-	0.09%
2010-10-27	217.2	-	-	-	-	0	0	-	217.2	-	-	-	-	0	-	-0.46%
2010-10-26	218.2	-	-	-	-	0	0	-	218.2	-	-	-	-	0	-	-0.09%
2010-10-25	218.4	-	-	-	-	0	0	-	218.4	-	-	-	-	0	-	0.65%
2010-10-22	217.0	-	-	-	-	0	0	-	217.0	-	-	-	-	0	-	0.00%
2010-10-21	217.0	-	-	-	-	0	0	-	217.0	-	-	-	-	0	-	0.74%
2010-10-20	215.4	-	-	-	-	0	0	-	215.4	-	-	-	-	0	-	-0.37%
2010-10-19	216.2	-	-	-	-	0	0	-	216.2	-	-	-	-	0	-	0.46%
2010-10-18	215.2	-	-	-	-	0	0	-	215.2	-	-	-	-	0	-	-0.55%
2010-10-15	216.4	215.8	216.4	-	-	0	0	-	216.4	215.8	216.4	-	-	0	-	-0.37%
2010-10-14	217.2	-	-	-	-	0	0	-	217.2	-	-	-	-	0	-	0.74%
2010-10-13	215.6	-	-	215.6	215.6	30	6,468	215.60	215.6	-	-	215.6	215.6	30	215.60	1.22%
2010-10-12	213.0	-	-	-	-	0	0	-	213.0	-	-	-	-	0	-	-0.37%
2010-10-11	213.8	-	-	-	-	0	0	-	213.8	-	-	-	-	0	-	0.47%
2010-10-08	212.8	212.6	-	-	-	0	0	-	212.8	212.6	-	-	-	0	-	0.00%
2010-10-07	212.8	-	-	212.8	213.0	690	146,952	212.97	212.8	-	-	212.8	213.0	690	212.97	-0.09%
2010-10-06	213.0	-	-	213.0	213.0	90	19,170	213.00	213.0	-	-	213.0	213.0	90	213.00	1.43%
2010-10-05	210.0	206.0	-	-	-	0	0	-	210.0	206.0	-	-	-	0	-	0.00%
2010-10-04	210.0	-	-	-	-	0	0	-	210.0	-	-	-	-	0	-	-0.10%
2010-09-30	210.2	-	-	-	-	0	0	-	210.2	-	-	-	-	0	-	0.19%
2010-09-29	209.8	-	-	-	-	0	0	-	209.8	-	-	-	-	0	-	0.38%
2010-09-28	209.0	206.0	-	-	-	0	0	-	209.0	206.0	-	-	-	0	-	-0.85%
2010-09-27	210.8	-	-	-	-	0	0	-	210.8	-	-	-	-	0	-	1.64%
2010-09-24	207.4	-	-	-	-	0	0	-	207.4	-	-	-	-	0	-	-0.77%
2010-09-22	209.0	206.0	-	-	-	0	0	-	209.0	206.0	-	-	-	0	-	0.00%
2010-09-21	209.0	206.0	-	-	-	0	0	-	209.0	206.0	-	-	-	0	-	0.67%
2010-09-20	207.6	206.0	-	-	-	0	0	-	207.6	206.0	-	-	-	0	-	-0.38%
2010-09-17	208.4	206.0	-	-	-	0	0	-	208.4	206.0	-	-	-	0	-	1.07%
2010-09-16	206.2	206.0	-	206.2	206.2	30	6,186	206.20	206.2	206.0	-	206.2	206.2	30	206.20	0.29%
2010-09-15	205.6	-	-	-	-	0	0	-	205.6	-	-	-	-	0	-	0.19%
2010-09-14	205.2	-	-	-	-	0	0	-	205.2	-	-	-	-	0	-	0.20%
2010-09-13	204.8	-	-	205.0	205.0	6,000	1,230,000	205.00	204.8	-	-	205.0	205.0	6,000	205.00	1.29%
2010-09-10	202.2	202.2	202.8	-	-	0	0	-	202.2	202.2	202.8	-	-	0	-	0.10%
2010-09-09	202.0	-	-	202.0	202.0	15	3,030	202.00	202.0	-	-	202.0	202.0	15	202.00	0.80%
2010-09-08	200.4	-	-	-	-	0	0	-	200.4	-	-	-	-	0	-	-0.79%
2010-09-07	202.0	-	203.0	-	-	0	0	-	202.0	-	203.0	-	-	0	-	-0.30%
2010-09-06	202.6	198.4	-	-	-	0	0	-	202.6	198.4	-	-	-	0	-	1.30%
2010-09-03	200.0	198.5	-	199.8	199.8	240	47,952	199.80	200.0	198.5	-	199.8	199.8	240	199.80	1.01%
2010-09-02	198.0	193.4	-	-	-	0	0	-	198.0	193.4	-	-	-	0	-	2.38%
2010-09-01	193.4	191.8	-	-	-	0	0	-	193.4	191.8	-	-	-	0	-	0.83%
2010-08-31	191.8	-	-	191.7	192.6	3,060	586,644	191.71	191.8	-	-	191.7	192.6	3,060	191.71	-2.14%
2010-08-30	196.0	-	-	-	-	0	0	-	196.0	-	-	-	-	0	-	1.82%
2010-08-27	192.5	192.0	-	192.5	192.5	45	8,663	192.51	192.5	192.0	-	192.5	192.5	45	192.51	-0.88%
2010-08-26	194.2	193.0	-	-	-	0	0	-	194.2	193.0	-	-	-	0	-	0.31%
2010-08-25	193.6	193.0	-	193.2	193.2	30	5,796	193.20	193.6	193.0	-	193.2	193.2	30	193.20	-0.56%
2010-08-24	194.7	194.0	-	195.0	195.6	3,210	626,076	195.04	194.7	194.0	-	195.0	195.6	3,210	195.04	-1.37%
2010-08-23	197.4	196.0	-	-	-	0	0	-	197.4	196.0	-	-	-	0	-	0.00%
2010-08-20	197.4	-	-	-	-	0	0	-	197.4	-	-	-	-	0	-	-1.10%
2010-08-19	199.6	-	-	-	-	0	0	-	199.6	-	-	-	-	0	-	0.00%
2010-08-18	199.6	-	-	199.7	199.7	15	2,996	199.73	199.6	-	-	199.7	199.7	15	199.73	0.71%
2010-08-17	198.2	-	-	-	-	0	0	-	198.2	-	-	-	-	0	-	0.25%
2010-08-16	197.7	-	-	197.4	197.4	3,000	592,200	197.40	197.7	-	-	197.4	197.4	3,000	197.40	-0.90%
2010-08-13	199.5	-	-	-	-	0	0	-	199.5	-	-	-	-	0	-	-0.05%
2010-08-12	199.6	197.7	-	-	-	0	0	-	199.6	197.7	-	-	-	0	-	-1.96%
2010-08-11	203.6	-	-	204.4	204.4	150	30,660	204.40	203.6	-	-	204.4	204.4	150	204.40	-0.88%
2010-08-10	205.4	-	-	205.4	205.4	15	3,081	205.40	205.4	-	-	205.4	205.4	15	205.40	-0.19%
2010-08-09	205.8	201.6	-	205.4	205.4	105	21,567	205.40	205.8	201.6	-	205.4	205.4	105	205.40	0.00%
2010-08-06	205.8	-	-	-	-	0	0	-	205.8	-	-	-	-	0	-	0.10%
2010-08-05	205.6	-	-	-	-	0	0	-	205.6	-	-	-	-	0	-	0.39%
2010-08-04	204.8	-	-	-	-	0	0	-	204.8	-	-	-	-	0	-	0.00%
2010-08-03	204.8	-	-	-	-	0	0	-	204.8	-	-	-	-	0	-	1.09%
2010-08-02	202.6	-	-	-	-	0	0	-	202.6	-	-	-	-	0	-	0.60%
2010-07-30	201.4	-	-	-	-	0	0	-	201.4	-	-	-	-	0	-	-0.79%
2010-07-29	203.0	200.8	-	-	-	0	0	-	203.0	200.8	-	-	-	0	-	-0.49%
2010-07-28	204.0	200.8	-	-	-	0	0	-	204.0	200.8	-	-	-	0	-	0.00%
2010-07-27	204.0	199.2	-	-	-	0	0	-	204.0	199.2	-	-	-	0	-	1.19%
2010-07-26	201.6	198.4	-	-	-	0	0	-	201.6	198.4	-	-	-	0	-	0.80%
2010-07-23	200.0	197.0	-	200.0	200.0	1,500	300,000	200.00	200.0	197.0	-	200.0	200.0	1,500	200.00	1.63%
2010-07-22	196.8	-	-	-	-	0	0	-	196.8	-	-	-	-	0	-	-1.01%
2010-07-21	198.8	-	-	-	-	0	0	-	198.8	-	-	-	-	0	-	1.90%
2010-07-20	195.1	-	-	-	-	0	0	-	195.1	-	-	-	-	0	-	-0.31%
2010-07-19	195.7	-	-	195.7	200.0	480	94,001	195.84	195.7	-	-	195.7	200.0	480	195.84	-2.44%
2010-07-16	200.6	-	-	-	-	0	0	-	200.6	-	-	-	-	0	-	0.00%
2010-07-15	200.6	-	-	-	-	0	0	-	200.6	-	-	-	-	0	-	-0.40%
2010-07-14	201.4	-	-	201.4	201.4	210	42,294	201.40	201.4	-	-	201.4	201.4	210	201.40	2.08%
2010-07-13	197.3	-	197.5	197.5	197.5	6,000	1,185,000	197.50	197.3	-	197.5	197.5	197.5	6,000	197.50	0.51%
2010-07-12	196.3	-	198.5	196.8	196.8	435	85,608	196.80	196.3	-	198.5	196.8	196.8	435	196.80	0.20%
2010-07-09	195.9	-	-	-	-	0	0	-	195.9	-	-	-	-	0	-	0.72%
2010-07-08	194.5	-	-	-	-	0	0	-	194.5	-	-	-	-	0	-	3.40%
2010-07-07	188.1	187.0	-	188.1	188.1	1,515	284,972	188.10	188.1	187.0	-	188.1	188.1	1,515	188.10	-0.11%
2010-07-06	188.3	187.0	-	-	-	0	0	-	188.3	187.0	-	-	-	0	-	0.70%
2010-07-05	187.0	185.8	-	187.0	187.8	660	123,695	187.42	187.0	185.8	-	187.0	187.8	660	187.42	-0.90%
2010-07-02	188.7	-	-	188.7	189.0	7,575	1,429,721	188.74	188.7	-	-	188.7	189.0	7,575	188.74	-1.46%
2010-06-30	191.5	191.5	-	191.0	191.0	210	40,110	191.00	191.5	191.5	-	191.0	191.0	210	191.00	-2.10%
2010-06-29	195.6	-	-	195.9	196.7	10,710	2,101,731	196.24	195.6	-	-	195.9	196.7	10,710	196.24	-0.96%
2010-06-28	197.5	196.0	-	-	-	0	0	-	197.5	196.0	-	-	-	0	-	0.00%
2010-06-25	197.5	-	-	197.5	197.5	210	41,475	197.50	197.5	-	-	197.5	197.5	210	197.50	-0.80%
2010-06-24	199.1	-	-	-	-	0	0	-	199.1	-	-	-	-	0	-	-1.34%
2010-06-23	201.8	-	-	-	-	0	0	-	201.8	-	-	-	-	0	-	-1.18%
2010-06-22	204.2	-	-	204.2	204.2	390	79,638	204.20	204.2	-	-	204.2	204.2	390	204.20	-1.35%
2010-06-21	207.0	-	-	207.0	207.0	3,000	621,000	207.00	207.0	-	-	207.0	207.0	3,000	207.00	1.37%
2010-06-18	204.2	-	204.8	-	-	0	0	-	204.2	-	204.8	-	-	0	-	0.49%
2010-06-17	203.2	201.0	-	-	-	0	0	-	203.2	201.0	-	-	-	0	-	1.09%
2010-06-15	201.0	-	201.0	201.0	201.0	255	51,255	201.00	201.0	-	201.0	201.0	201.0	255	201.00	0.30%
2010-06-14	200.4	-	-	-	-	0	0	-	200.4	-	-	-	-	0	-	0.91%
2010-06-11	198.6	-	-	198.6	198.6	615	122,139	198.60	198.6	-	-	198.6	198.6	615	198.60	1.79%
2010-06-10	195.1	-	-	195.3	196.0	810	158,235	195.35	195.1	-	-	195.3	196.0	810	195.35	-0.10%
2010-06-09	195.3	-	-	194.0	195.8	3,240	628,826	194.08	195.3	-	-	194.0	195.8	3,240	194.08	0.67%
2010-06-08	194.0	194.0	194.5	194.0	194.0	105	20,370	194.00	194.0	194.0	194.5	194.0	194.0	105	194.00	-0.41%
2010-06-07	194.8	193.7	-	-	-	0	0	-	194.8	193.7	-	-	-	0	-	-3.94%
2010-06-04	202.8	-	-	202.8	202.8	330	66,924	202.80	202.8	-	-	202.8	202.8	330	202.80	0.50%
2010-06-03	201.8	-	-	201.2	201.2	255	51,306	201.20	201.8	-	-	201.2	201.2	255	201.20	2.38%
2010-06-02	197.1	195.5	-	-	-	0	0	-	197.1	195.5	-	-	-	0	-	-0.30%
2010-06-01	197.7	-	-	199.2	199.3	150	29,891	199.27	197.7	-	-	199.2	199.3	150	199.27	-1.74%
2010-05-31	201.2	-	-	201.2	203.0	165	33,279	201.69	201.2	-	-	201.2	203.0	165	201.69	0.10%
2010-05-28	201.0	-	-	-	-	0	0	-	201.0	-	-	-	-	0	-	1.26%
2010-05-27	198.5	-	-	198.7	198.7	390	77,493	198.70	198.5	-	-	198.7	198.7	390	198.70	0.40%
2010-05-26	197.7	-	-	-	-	0	0	-	197.7	-	-	-	-	0	-	2.70%
2010-05-25	192.5	-	-	192.7	192.7	210	40,467	192.70	192.5	-	-	192.7	192.7	210	192.70	-3.22%
2010-05-24	198.9	-	-	198.3	198.8	345	68,564	198.74	198.9	-	-	198.3	198.8	345	198.74	-2.88%
2010-05-20	204.8	-	-	-	-	0	0	-	204.8	-	-	-	-	0	-	0.00%
2010-05-19	204.8	204.0	-	204.8	204.8	135	27,648	204.80	204.8	204.0	-	204.8	204.8	135	204.80	-2.20%
2010-05-18	209.4	-	-	209.4	209.4	1,500	314,100	209.40	209.4	-	-	209.4	209.4	1,500	209.40	1.06%
2010-05-17	207.2	206.0	-	206.6	207.2	105	21,747	207.11	207.2	206.0	-	206.6	207.2	105	207.11	-2.45%
2010-05-14	212.4	-	-	-	-	0	0	-	212.4	-	-	-	-	0	-	-0.93%
2010-05-13	214.4	-	-	-	-	0	0	-	214.4	-	-	-	-	0	-	1.61%
2010-05-12	211.0	-	-	210.8	210.8	330	69,564	210.80	211.0	-	-	210.8	210.8	330	210.80	-0.09%
2010-05-11	211.2	-	-	-	-	0	0	-	211.2	-	-	-	-	0	-	-0.09%
2010-05-10	211.4	206.0	-	208.6	211.0	390	81,561	209.13	211.4	206.0	-	208.6	211.0	390	209.13	2.52%
2010-05-07	206.2	-	-	205.6	206.0	6,375	1,310,718	205.60	206.2	-	-	205.6	206.0	6,375	205.60	-3.10%
2010-05-06	212.8	-	-	212.6	212.6	45	9,567	212.60	212.8	-	-	212.6	212.6	45	212.60	-0.56%
2010-05-05	214.0	-	-	214.6	214.6	330	70,818	214.60	214.0	-	-	214.6	214.6	330	214.60	-2.55%
2010-05-04	219.6	-	-	219.6	219.6	600	131,760	219.60	219.6	-	-	219.6	219.6	600	219.60	0.83%
2010-05-03	217.8	-	-	-	-	0	0	-	217.8	-	-	-	-	0	-	-1.45%
2010-04-30	221.0	-	221.0	221.0	221.0	15	3,315	221.00	221.0	-	221.0	221.0	221.0	15	221.00	1.47%
2010-04-29	217.8	-	-	-	-	0	0	-	217.8	-	-	-	-	0	-	0.37%
2010-04-28	217.0	-	-	216.8	217.0	375	81,366	216.98	217.0	-	-	216.8	217.0	375	216.98	-1.90%
2010-04-27	221.2	221.0	-	221.8	221.8	90	19,962	221.80	221.2	221.0	-	221.8	221.8	90	221.80	-0.63%
2010-04-26	222.6	218.0	-	-	-	0	0	-	222.6	218.0	-	-	-	0	-	1.55%
2010-04-23	219.2	219.2	-	219.2	219.2	60	13,152	219.20	219.2	219.2	-	219.2	219.2	60	219.20	-0.27%
2010-04-22	219.8	219.2	-	-	-	0	0	-	219.8	219.2	-	-	-	0	-	-0.27%
2010-04-21	220.4	-	-	-	-	0	0	-	220.4	-	-	-	-	0	-	0.55%
2010-04-20	219.2	218.8	-	219.2	219.2	45	9,864	219.20	219.2	218.8	-	219.2	219.2	45	219.20	0.74%
2010-04-19	217.6	-	-	-	-	0	0	-	217.6	-	-	-	-	0	-	-1.27%
2010-04-16	220.4	-	-	-	-	0	0	-	220.4	-	-	-	-	0	-	0.00%
2010-04-15	220.4	220.4	-	-	-	0	0	-	220.4	220.4	-	-	-	0	-	0.92%
2010-04-14	218.4	-	-	-	-	0	0	-	218.4	-	-	-	-	0	-	0.18%
2010-04-13	218.0	-	-	218.0	218.0	180	39,240	218.00	218.0	-	-	218.0	218.0	180	218.00	0.00%
2010-04-12	218.0	218.0	-	-	-	0	0	-	218.0	218.0	-	-	-	0	-	0.46%
2010-04-09	217.0	216.2	-	-	-	0	0	-	217.0	216.2	-	-	-	0	-	0.74%
2010-04-08	215.4	-	-	215.6	215.6	15	3,234	215.60	215.4	-	-	215.6	215.6	15	215.60	-0.28%
2010-04-07	216.0	-	-	216.0	216.0	255	55,080	216.00	216.0	-	-	216.0	216.0	255	216.00	0.75%
2010-04-01	214.4	-	-	214.4	214.4	60	12,864	214.40	214.4	-	-	214.4	214.4	60	214.40	0.09%
2010-03-31	214.2	-	-	214.2	214.2	15	3,213	214.20	214.2	-	-	214.2	214.2	15	214.20	0.09%
2010-03-30	214.0	-	-	-	-	0	0	-	214.0	-	-	-	-	0	-	0.28%
2010-03-29	213.4	-	-	-	-	0	0	-	213.4	-	-	-	-	0	-	0.00%
2010-03-26	213.4	212.8	213.6	213.4	213.4	15	3,201	213.40	213.4	212.8	213.6	213.4	213.4	15	213.40	0.00%
2010-03-25	213.4	-	-	-	-	0	0	-	213.4	-	-	-	-	0	-	0.00%
2010-03-24	213.4	-	-	-	-	0	0	-	213.4	-	-	-	-	0	-	0.19%
2010-03-23	213.0	-	-	213.2	213.2	30	6,396	213.20	213.0	-	-	213.2	213.2	30	213.20	0.57%
2010-03-22	211.8	-	-	-	-	0	0	-	211.8	-	-	-	-	0	-	-0.56%
2010-03-19	213.0	-	-	213.0	213.0	15	3,195	213.00	213.0	-	-	213.0	213.0	15	213.00	0.57%
2010-03-18	211.8	-	-	-	-	0	0	-	211.8	-	-	-	-	0	-	0.09%
2010-03-17	211.6	-	-	-	-	0	0	-	211.6	-	-	-	-	0	-	0.86%
2010-03-16	209.8	209.8	-	-	-	0	0	-	209.8	209.8	-	-	-	0	-	0.10%
2010-03-15	209.6	-	-	209.6	209.6	225	47,160	209.60	209.6	-	-	209.6	209.6	225	209.60	-0.19%
2010-03-12	210.0	-	-	210.0	210.0	15	3,150	210.00	210.0	-	-	210.0	210.0	15	210.00	0.96%
2010-03-11	208.0	208.0	-	-	-	0	0	-	208.0	208.0	-	-	-	0	-	0.00%
2010-03-10	208.0	-	-	208.2	208.2	300	62,460	208.20	208.0	-	-	208.2	208.2	300	208.20	0.39%
2010-03-09	207.2	-	-	207.2	207.4	255	52,839	207.21	207.2	-	-	207.2	207.4	255	207.21	-0.29%
2010-03-08	207.8	207.4	208.2	207.8	207.8	15	3,117	207.80	207.8	207.4	208.2	207.8	207.8	15	207.80	1.46%
2010-03-05	204.8	-	-	-	-	0	0	-	204.8	-	-	-	-	0	-	0.49%
2010-03-04	203.8	-	-	203.8	204.0	180	36,690	203.83	203.8	-	-	203.8	204.0	180	203.83	0.00%
2010-03-03	203.8	-	-	-	-	0	0	-	203.8	-	-	-	-	0	-	0.00%
2010-03-02	203.8	203.2	-	203.8	203.8	15	3,057	203.80	203.8	203.2	-	203.8	203.8	15	203.80	0.39%
2010-03-01	203.0	-	-	203.0	203.0	30	6,090	203.00	203.0	-	-	203.0	203.0	30	203.00	1.00%
2010-02-26	201.0	-	-	-	-	0	0	-	201.0	-	-	-	-	0	-	0.20%
2010-02-25	200.6	-	-	-	-	0	0	-	200.6	-	-	-	-	0	-	0.00%
2010-02-24	200.6	200.0	-	200.6	200.6	30	6,018	200.60	200.6	200.0	-	200.6	200.6	30	200.60	-1.08%
2010-02-23	202.8	-	-	-	-	0	0	-	202.8	-	-	-	-	0	-	0.00%
2010-02-22	202.8	-	-	-	-	0	0	-	202.8	-	-	-	-	0	-	1.40%
2010-02-19	200.0	-	-	-	-	0	0	-	200.0	-	-	-	-	0	-	0.00%
2010-02-18	200.0	-	-	200.0	200.0	105	21,000	200.00	200.0	-	-	200.0	200.0	105	200.00	0.10%
2010-02-17	199.8	-	-	-	-	0	0	-	199.8	-	-	-	-	0	-	1.78%
2010-02-12	196.3	-	-	-	-	0	0	-	196.3	-	-	-	-	0	-	0.31%
2010-02-11	195.7	-	-	194.8	195.7	465	90,596	194.83	195.7	-	-	194.8	195.7	465	194.83	0.77%
2010-02-10	194.2	-	-	-	-	0	0	-	194.2	-	-	-	-	0	-	0.21%
2010-02-09	193.8	-	-	193.3	193.3	15	2,900	193.33	193.8	-	-	193.3	193.3	15	193.33	-0.41%
2010-02-08	194.6	-	-	-	-	0	0	-	194.6	-	-	-	-	0	-	0.00%
2010-02-05	194.6	-	-	194.6	194.8	465	90,522	194.67	194.6	-	-	194.6	194.8	465	194.67	-2.60%
2010-02-04	199.8	-	-	200.0	200.0	465	92,963	199.92	199.8	-	-	200.0	200.0	465	199.92	-0.30%
2010-02-03	200.4	-	-	-	-	0	0	-	200.4	-	-	-	-	0	-	0.86%
2010-02-02	198.7	-	-	198.8	198.8	75	14,910	198.80	198.7	-	-	198.8	198.8	75	198.80	1.07%
2010-02-01	196.6	-	-	196.6	196.6	105	20,598	196.17	196.6	-	-	196.6	196.6	105	196.17	-0.30%
2010-01-29	197.2	-	-	197.0	197.0	75	14,775	197.00	197.2	-	-	197.0	197.0	75	197.00	-2.28%
2010-01-28	201.8	-	-	202.0	202.0	60	12,120	202.00	201.8	-	-	202.0	202.0	60	202.00	1.31%
2010-01-27	199.2	-	-	199.5	199.5	105	20,916	199.20	199.2	-	-	199.5	199.5	105	199.20	0.20%
2010-01-26	198.8	-	-	198.8	198.8	75	14,897	198.63	198.8	-	-	198.8	198.8	75	198.63	-0.80%
2010-01-25	200.4	-	-	200.4	200.4	60	12,024	200.40	200.4	-	-	200.4	200.4	60	200.40	-1.57%
2010-01-22	203.6	-	-	203.6	203.8	195	39,729	203.74	203.6	-	-	203.6	203.8	195	203.74	-2.02%
2010-01-21	207.8	-	-	208.2	208.2	45	9,369	208.20	207.8	-	-	208.2	208.2	45	208.20	-0.48%
2010-01-20	208.8	-	-	209.2	209.2	45	9,414	209.20	208.8	-	-	209.2	209.2	45	209.20	0.48%
2010-01-19	207.8	-	-	207.6	207.8	75	15,576	207.68	207.8	-	-	207.6	207.8	75	207.68	0.29%
2010-01-18	207.2	-	-	207.2	207.2	45	9,324	207.20	207.2	-	-	207.2	207.2	45	207.20	-0.77%
2010-01-15	208.8	-	-	208.8	208.8	45	9,396	208.80	208.8	-	-	208.8	208.8	45	208.80	0.00%
2010-01-14	208.8	-	-	209.0	209.2	105	21,957	209.11	208.8	-	-	209.0	209.2	105	209.11	0.87%
2010-01-13	207.0	-	-	207.0	207.0	45	9,315	207.00	207.0	-	-	207.0	207.0	45	207.00	-0.58%
2010-01-12	208.2	-	-	208.0	208.2	105	21,849	208.09	208.2	-	-	208.0	208.2	105	208.09	-0.48%
2010-01-11	209.2	209.0	-	209.2	209.4	495	103,563	209.22	209.2	209.0	-	209.2	209.4	495	209.22	0.58%
2010-01-08	208.0	207.4	-	208.0	208.0	45	9,360	208.00	208.0	207.4	-	208.0	208.0	45	208.00	0.68%
2010-01-07	206.6	206.4	-	206.6	206.6	150	30,990	206.60	206.6	206.4	-	206.6	206.6	150	206.60	0.19%
2010-01-06	206.2	206.2	-	-	-	0	0	-	206.2	206.2	-	-	-	0	-	0.10%
2010-01-05	206.0	-	-	206.0	206.2	90	18,549	206.10	206.0	-	-	206.0	206.2	90	206.10	1.18%
2010-01-04	203.6	-	-	203.6	203.6	30	6,108	203.60	203.6	-	-	203.6	203.6	30	203.60	-0.68%
2009-12-31	205.0	-	-	205.0	205.0	30	6,150	205.00	205.0	-	-	205.0	205.0	30	205.00	0.49%
2009-12-30	204.0	-	-	204.2	204.2	30	6,126	204.20	204.0	-	-	204.2	204.2	30	204.20	-0.49%
2009-12-29	205.0	201.0	-	205.0	205.0	30	6,150	205.00	205.0	201.0	-	205.0	205.0	30	205.00	0.00%
2009-12-28	205.0	204.0	-	205.0	205.0	15	3,075	205.00	205.0	204.0	-	205.0	205.0	15	205.00	0.59%
2009-12-24	203.8	202.0	-	203.8	203.8	30	6,114	203.80	203.8	202.0	-	203.8	203.8	30	203.80	0.30%
2009-12-23	203.2	201.8	-	-	-	0	0	-	203.2	201.8	-	-	-	0	-	0.69%
2009-12-22	201.8	-	-	-	-	0	0	-	201.8	-	-	-	-	0	-	0.70%
2009-12-21	200.4	-	-	-	-	0	0	-	200.4	-	-	-	-	0	-	-0.10%
2009-12-18	200.6	199.7	-	-	-	0	0	-	200.6	199.7	-	-	-	0	-	-0.10%
2009-12-17	200.8	-	-	-	-	0	0	-	200.8	-	-	-	-	0	-	-0.40%
2009-12-16	201.6	-	-	-	-	0	0	-	201.6	-	-	-	-	0	-	-0.30%
2009-12-15	202.2	-	-	202.4	202.4	45	9,108	202.40	202.2	-	-	202.4	202.4	45	202.40	0.30%
2009-12-14	201.6	-	-	-	-	0	0	-	201.6	-	-	-	-	0	-	0.80%
2009-12-11	200.0	-	-	-	-	0	0	-	200.0	-	-	-	-	0	-	1.01%
2009-12-10	198.0	-	-	-	-	0	0	-	198.0	-	-	-	-	0	-	0.00%
2009-12-09	198.0	-	-	197.9	198.2	75	14,855	198.07	198.0	-	-	197.9	198.2	75	198.07	-0.95%
2009-12-08	199.9	199.8	-	-	-	0	0	-	199.9	199.8	-	-	-	0	-	0.00%
2009-12-07	199.9	-	-	200.6	200.6	300	60,180	200.60	199.9	-	-	200.6	200.6	300	200.60	0.25%
2009-12-04	199.4	-	-	-	-	0	0	-	199.4	-	-	-	-	0	-	-0.89%
2009-12-03	201.2	-	-	201.2	201.2	225	45,270	201.20	201.2	-	-	201.2	201.2	225	201.20	0.60%
2009-12-02	200.0	200.0	-	-	-	0	0	-	200.0	200.0	-	-	-	0	-	0.81%
2009-12-01	198.4	-	-	-	-	0	0	-	198.4	-	-	-	-	0	-	-0.20%
2009-11-30	198.8	-	-	198.9	198.9	75	14,918	198.91	198.8	-	-	198.9	198.9	75	198.91	2.42%
2009-11-27	194.1	-	-	195.3	197.0	135	26,417	195.68	194.1	-	-	195.3	197.0	135	195.68	-3.14%
2009-11-26	200.4	-	-	-	-	0	0	-	200.4	-	-	-	-	0	-	0.00%
2009-11-25	200.4	-	-	-	-	0	0	-	200.4	-	-	-	-	0	-	0.55%
2009-11-24	199.3	-	-	-	-	0	0	-	199.3	-	-	-	-	0	-	0.25%
2009-11-23	198.8	-	-	198.3	198.3	135	26,771	198.30	198.8	-	-	198.3	198.3	135	198.30	0.15%
2009-11-20	198.5	-	-	-	-	0	0	-	198.5	-	-	-	-	0	-	-0.95%
2009-11-19	200.4	-	-	-	-	0	0	-	200.4	-	-	-	-	0	-	0.00%
2009-11-18	200.4	-	-	-	-	0	0	-	200.4	-	-	-	-	0	-	0.30%
2009-11-17	199.8	-	-	-	-	0	0	-	199.8	-	-	-	-	0	-	0.25%
2009-11-16	199.3	-	-	-	-	0	0	-	199.3	-	-	-	-	0	-	1.06%
2009-11-13	197.2	-	-	-	-	0	0	-	197.2	-	-	-	-	0	-	-0.45%
2009-11-12	198.1	-	-	-	-	0	0	-	198.1	-	-	-	-	0	-	-0.25%
2009-11-11	198.6	-	-	-	-	0	0	-	198.6	-	-	-	-	0	-	0.66%
2009-11-10	197.3	-	-	197.3	197.3	480	94,704	197.30	197.3	-	-	197.3	197.3	480	197.30	1.44%
2009-11-09	194.5	-	-	-	-	0	0	-	194.5	-	-	-	-	0	-	1.09%
2009-11-06	192.4	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	1.53%
2009-11-05	189.5	-	-	-	-	0	0	-	189.5	-	-	-	-	0	-	-0.05%
2009-11-04	189.6	-	-	-	-	0	0	-	189.6	-	-	-	-	0	-	0.85%
2009-11-03	188.0	-	-	-	-	0	0	-	188.0	-	-	-	-	0	-	0.00%
2009-11-02	188.0	-	-	183.5	188.3	54,000	10,031,100	185.76	188.0	-	-	183.5	188.3	54,000	185.76	-2.13%
2009-10-30	192.1	-	-	-	-	0	0	-	192.1	-	-	-	-	0	-	1.43%
2009-10-29	189.4	-	-	-	-	0	0	-	189.4	-	-	-	-	0	-	-1.87%
2009-10-28	193.0	-	-	193.0	193.0	480	92,640	193.00	193.0	-	-	193.0	193.0	480	193.00	-0.46%
2009-10-27	193.9	193.0	-	-	-	0	0	-	193.9	193.0	-	-	-	0	-	-2.37%
2009-10-23	198.6	-	-	-	-	0	0	-	198.6	-	-	-	-	0	-	1.33%
2009-10-22	196.0	-	-	-	-	0	0	-	196.0	-	-	-	-	0	-	-1.06%
2009-10-21	198.1	-	-	-	-	0	0	-	198.1	-	-	-	-	0	-	-0.15%
2009-10-20	198.4	-	-	-	-	0	0	-	198.4	-	-	-	-	0	-	0.20%
2009-10-19	198.0	197.3	198.0	-	-	0	0	-	198.0	197.3	198.0	-	-	0	-	-0.25%
2009-10-16	198.5	-	-	-	-	0	0	-	198.5	-	-	-	-	0	-	0.35%
2009-10-15	197.8	-	-	198.0	198.0	600	118,800	198.00	197.8	-	-	198.0	198.0	600	198.00	1.07%
2009-10-14	195.7	-	-	-	-	0	0	-	195.7	-	-	-	-	0	-	0.88%
2009-10-13	194.0	194.0	-	-	-	0	0	-	194.0	194.0	-	-	-	0	-	0.00%
2009-10-12	194.0	-	-	-	-	0	0	-	194.0	-	-	-	-	0	-	0.10%
2009-10-09	193.8	-	-	-	-	0	0	-	193.8	-	-	-	-	0	-	0.78%
2009-10-08	192.3	-	-	192.3	192.5	7,650	1,471,695	192.38	192.3	-	-	192.3	192.5	7,650	192.38	0.68%
2009-10-07	191.0	-	-	-	-	0	0	-	191.0	-	-	-	-	0	-	1.22%
2009-10-06	188.7	187.1	-	-	-	0	0	-	188.7	187.1	-	-	-	0	-	1.18%
2009-10-05	186.5	-	-	-	-	0	0	-	186.5	-	-	-	-	0	-	-0.16%
2009-10-02	186.8	-	-	-	-	0	0	-	186.8	-	-	-	-	0	-	-2.66%
2009-09-30	191.9	-	-	-	-	0	0	-	191.9	-	-	-	-	0	-	0.00%
2009-09-29	191.9	-	-	-	-	0	0	-	191.9	-	-	-	-	0	-	1.59%
2009-09-28	188.9	-	-	-	-	0	0	-	188.9	-	-	-	-	0	-	-0.74%
2009-09-25	190.3	-	-	-	-	0	0	-	190.3	-	-	-	-	0	-	-0.78%
2009-09-24	191.8	-	-	-	-	0	0	-	191.8	-	-	-	-	0	-	-1.29%
2009-09-23	194.3	193.5	-	-	-	0	0	-	194.3	193.5	-	-	-	0	-	0.21%
2009-09-22	193.9	193.5	-	-	-	0	0	-	193.9	193.5	-	-	-	0	-	0.88%
2009-09-21	192.2	192.2	-	-	-	0	0	-	192.2	192.2	-	-	-	0	-	0.00%
2009-09-18	192.2	-	-	-	-	0	0	-	192.2	-	-	-	-	0	-	0.89%
2009-09-17	190.5	-	-	-	-	0	0	-	190.5	-	-	-	-	0	-	0.00%
2009-09-16	190.5	-	-	-	-	0	0	-	190.5	-	-	-	-	0	-	1.17%
2009-09-15	188.3	-	-	-	-	0	0	-	188.3	-	-	-	-	0	-	0.48%
2009-09-14	187.4	-	-	-	-	0	0	-	187.4	-	-	-	-	0	-	-0.43%
2009-09-11	188.2	-	-	-	-	0	0	-	188.2	-	-	-	-	0	-	0.70%
2009-09-10	186.9	-	-	-	-	0	0	-	186.9	-	-	-	-	0	-	1.41%
2009-09-09	184.3	-	-	-	-	0	0	-	184.3	-	-	-	-	0	-	0.05%
2009-09-08	184.2	-	-	-	-	0	0	-	184.2	-	-	-	-	0	-	0.05%
2009-09-07	184.1	-	-	-	-	0	0	-	184.1	-	-	-	-	0	-	1.43%
2009-09-04	181.5	-	-	181.3	181.3	15	2,720	181.33	181.5	-	-	181.3	181.3	15	181.33	0.67%
2009-09-03	180.3	-	-	-	-	0	0	-	180.3	-	-	-	-	0	-	0.28%
2009-09-02	179.8	-	-	180.0	180.0	165	29,700	180.00	179.8	-	-	180.0	180.0	165	180.00	-2.71%
2009-09-01	184.8	-	-	-	-	0	0	-	184.8	-	-	-	-	0	-	0.00%
2009-08-31	184.8	-	-	-	-	0	0	-	184.8	-	-	-	-	0	-	-0.54%
2009-08-28	185.8	-	186.6	-	-	0	0	-	185.8	-	186.6	-	-	0	-	0.00%
2009-08-27	185.8	-	-	-	-	0	0	-	185.8	-	-	-	-	0	-	-0.05%
2009-08-26	185.9	-	-	-	-	0	0	-	185.9	-	-	-	-	0	-	0.00%
2009-08-25	185.9	-	-	-	-	0	0	-	185.9	-	-	-	-	0	-	-0.05%
2009-08-24	186.0	-	-	-	-	0	0	-	186.0	-	-	-	-	0	-	1.81%
2009-08-21	182.7	-	-	-	-	0	0	-	182.7	-	-	-	-	0	-	1.27%
2009-08-20	180.4	-	-	179.1	179.1	45	8,060	179.11	180.4	-	-	179.1	179.1	45	179.11	1.92%
2009-08-19	177.0	-	177.5	178.0	178.0	90	16,020	178.00	177.0	-	177.5	178.0	178.0	90	178.00	0.17%
2009-08-18	176.7	-	-	176.6	177.6	150	26,520	176.80	176.7	-	-	176.6	177.6	150	176.80	-1.83%
2009-08-17	180.0	179.0	-	180.0	180.0	6,000	1,080,000	180.00	180.0	179.0	-	180.0	180.0	6,000	180.00	-1.96%
2009-08-14	183.6	179.0	-	183.3	183.8	240	44,034	183.48	183.6	179.0	-	183.3	183.8	240	183.48	0.49%
2009-08-13	182.7	179.0	-	-	-	0	0	-	182.7	179.0	-	-	-	0	-	2.47%
2009-08-12	178.3	177.0	-	178.5	178.5	510	91,035	178.50	178.3	177.0	-	178.5	178.5	510	178.50	-1.60%
2009-08-11	181.2	180.6	-	180.6	181.1	6,150	1,113,690	181.09	181.2	180.6	-	180.6	181.1	6,150	181.09	-0.60%
2009-08-10	182.3	182.0	-	182.4	182.8	7,740	1,412,742	182.52	182.3	182.0	-	182.4	182.8	7,740	182.52	1.28%
2009-08-07	180.0	-	-	-	-	0	0	-	180.0	-	-	-	-	0	-	-0.77%
2009-08-06	181.4	179.0	-	-	-	0	0	-	181.4	179.0	-	-	-	0	-	0.33%
2009-08-05	180.8	-	-	-	-	0	0	-	180.8	-	-	-	-	0	-	0.00%
2009-08-04	180.8	-	-	180.8	180.8	30	5,424	180.80	180.8	-	-	180.8	180.8	30	180.80	1.01%
2009-08-03	179.0	178.0	-	178.8	178.8	15	2,682	178.80	179.0	178.0	-	178.8	178.8	15	178.80	0.00%
2009-07-31	179.0	-	-	-	-	0	0	-	179.0	-	-	-	-	0	-	1.36%
2009-07-30	176.6	-	-	-	-	0	0	-	176.6	-	-	-	-	0	-	0.00%
2009-07-29	176.6	-	-	-	-	0	0	-	176.6	-	-	-	-	0	-	-0.39%
2009-07-28	177.3	-	-	-	-	0	0	-	177.3	-	-	-	-	0	-	0.00%
2009-07-27	177.3	165.0	-	-	-	0	0	-	177.3	165.0	-	-	-	0	-	0.62%
2009-07-24	176.2	-	-	-	-	0	0	-	176.2	-	-	-	-	0	-	1.67%
2009-07-23	173.3	-	-	173.3	173.3	1,050	181,965	173.30	173.3	-	-	173.3	173.3	1,050	173.30	0.87%
2009-07-22	171.8	-	-	172.4	172.4	120	20,688	172.40	171.8	-	-	172.4	172.4	120	172.40	2.87%
2009-07-21	167.0	-	-	-	-	0	0	-	167.0	-	-	-	-	0	-	0.00%
2009-07-20	167.0	-	-	-	-	0	0	-	167.0	-	-	-	-	0	-	0.00%
2009-07-17	167.0	-	-	-	-	0	0	-	167.0	-	-	-	-	0	-	0.00%
2009-07-16	167.0	-	-	-	-	0	0	-	167.0	-	-	-	-	0	-	0.00%
2009-07-15	167.0	-	-	167.0	167.0	15	2,505	167.00	167.0	-	-	167.0	167.0	15	167.00	4.51%
2009-07-14	159.8	-	-	-	-	0	0	-	159.8	-	-	-	-	0	-	0.00%
2009-07-13	159.8	-	-	-	-	0	0	-	159.8	-	-	-	-	0	-	0.00%
2009-07-10	159.8	-	-	159.8	159.8	15	2,397	159.80	159.8	-	-	159.8	159.8	15	159.80
2009-07-09	-	160.8	161.2	-	-	900	144,360	160.40	-	160.8	161.2	-	-	900	160.40
2009-07-08	-	159.2	159.6	-	-	0	0	-	-	159.2	159.6	-	-	0	-