IPSA VARIANZA(Rm)

0.0112%
Fecha fecha Open High Low Close Volume Retorno
20161116 11/16/2016 4153.043 4162.776 4148.068 4152.456 2.6198E+10 -0.01%
20161115 11/15/2016 4104.396 4164.534 4103.85 4153.043 7.204E+10 1.19%
20161114 11/14/2016 4150.389 4161.073 4101.192 4104.396 8.8066E+10 -1.11%
20161111 11/11/2016 4214.063 4216.988 4137.979 4150.389 1.4536E+11 -1.51%
20161110 11/10/2016 4295.321 4326.083 4207.908 4214.063 1.1476E+11 -1.89%
20161109 11/9/2016 4302.852 4302.852 4244.365 4295.321 7.3648E+10 -0.18%
20161108 11/8/2016 4251.193 4306.183 4246.821 4302.852 1.534E+11 1.22%
20161107 11/7/2016 4213.173 4272.972 4213.173 4251.193 6.6865E+10 0.90%
20161104 11/4/2016 4241.909 4245.922 4207.999 4213.173 5.7634E+10 -0.68%
20161103 11/3/2016 4262.984 4268.081 4238.438 4241.909 2.1453E+11 -0.49%
20161102 11/2/2016 4289.784 4291.042 4255.543 4262.984 6.2518E+10 -0.62%
20161028 10/28/2016 4302.662 4308.483 4275.515 4289.784 8.3311E+10 -0.30%
20161027 10/27/2016 4295.287 4308.882 4295.287 4302.662 6.962E+10 0.17%
20161026 10/26/2016 4313.024 4321.021 4280.58 4295.287 7.0976E+10 -0.41%
20161025 10/25/2016 4275.992 4316.342 4276.455 4313.024 9.3494E+10 0.87%
20161024 10/24/2016 4258.896 4287.34 4258.896 4275.992 7.172E+10 0.40%
20161021 10/21/2016 4235.282 4264.071 4233.857 4258.896 6.8226E+10 0.56%
20161020 10/20/2016 4256.375 4265.113 4228.525 4235.282 6.7012E+10 -0.50%
20161019 10/19/2016 4202.161 4259.994 4202.161 4256.375 1.4556E+11 1.29%
20161018 10/18/2016 4151.789 4204.375 4151.789 4202.161 9.5817E+10 1.21%
20161017 10/17/2016 4141.157 4160.2 4132.976 4151.789 5.4661E+10 0.26%
20161014 10/14/2016 4125.396 4144.847 4124.596 4141.157 4.7413E+10 0.38%
20161013 10/13/2016 4112.201 4127.873 4080.006 4125.396 6.6039E+10 0.32%
20161012 10/12/2016 4103.549 4117.281 4093.535 4112.201 5.7652E+10 0.21%
20161011 10/11/2016 4075.677 4105.565 4065.951 4103.549 4.8305E+10 0.68%
20161007 10/7/2016 4077.281 4087.404 4071.487 4075.677 4.5132E+10 -0.04%
20161006 10/6/2016 4085.149 4085.624 4065.395 4077.281 4.3623E+10 -0.19%
20161005 10/5/2016 4063.258 4091.177 4048.936 4085.149 3.9645E+10 0.54%
20161004 10/4/2016 4036.948 4066.576 4036.948 4063.258 4.9961E+10 0.65%
20161003 10/3/2016 4015.253 4040.944 4014.05 4036.948 2.9507E+10 0.54%
20160930 9/30/2016 4052.334 4054.508 4006.69 4015.253 5.7803E+10 -0.92%
20160929 9/29/2016 4063.94 4070.463 4046.205 4052.334 4.4678E+10 -0.29%
20160928 9/28/2016 4052.519 4065.992 4046.381 4063.94 5.414E+10 0.28%
20160927 9/27/2016 4089.391 4092.899 4043.127 4052.519 5.4381E+10 -0.90%
20160926 9/26/2016 4094.003 4102.433 4078.305 4089.391 2.8337E+10 -0.11%
20160923 9/23/2016 4100.168 4107.87 4075.937 4094.003 2.4861E+11 -0.15%
20160922 9/22/2016 4074.703 4103.288 4074.703 4100.168 4.8856E+10 0.62%
20160921 9/21/2016 4063.011 4076.814 4059.659 4074.703 4.6626E+10 0.29%
20160920 9/20/2016 4048.288 4074.547 4041.793 4063.011 4.8526E+10 0.36%
20160916 9/16/2016 4066.877 4070.593 4032.473 4048.288 6.8981E+10 -0.46%
20160915 9/15/2016 4065.27 4077.014 4063.308 4066.877 5.9271E+10 0.04%
20160914 9/14/2016 4064.041 4073.008 4060.165 4065.27 5.2796E+10 0.03%
20160913 9/13/2016 4067.895 4068.057 4051.212 4064.041 5.5045E+10 -0.09%
20160912 9/12/2016 4092.755 4092.755 4054.391 4067.895 3.8131E+10 -0.61%
20160909 9/9/2016 4106.144 4116.086 4087.977 4092.755 5.4181E+10 -0.33%
20160908 9/8/2016 4114.958 4117.686 4095.785 4106.144 7.5018E+10 -0.21%
20160907 9/7/2016 4133.966 4134.307 4105.702 4114.958 4.1847E+10 -0.46%
20160906 9/6/2016 4130.126 4146.616 4110.051 4133.966 5.1801E+10 0.09%
20160905 9/5/2016 4140.151 4150.333 4118.949 4130.126 1.8612E+10 -0.24%
20160902 9/2/2016 4120.797 4143.067 4120.653 4140.151 4.9379E+10 0.47%
20160901 9/1/2016 4119.277 4129.137 4109.658 4120.797 4.923E+10 0.04%
20160831 8/31/2016 4140.718 4150.264 4110.524 4119.277 1.2273E+11 -0.52%
20160830 8/30/2016 4155.345 4171.281 4138.272 4140.718 5.5782E+10 -0.35%
20160829 8/29/2016 4142.513 4162.966 4142.513 4155.345 3.5909E+10 0.31%
20160826 8/26/2016 4153.018 4157.454 4134.481 4142.513 4.5923E+10 -0.25%
20160825 8/25/2016 4159.864 4167.796 4148.489 4153.018 5.8012E+10 -0.16%
20160824 8/24/2016 4172.09 4183.346 4152.825 4159.864 5.3995E+10 -0.29%
20160823 8/23/2016 4159.489 4182.134 4159.006 4172.09 7.7691E+10 0.30%
20160822 8/22/2016 4147.418 4165.029 4123.837 4159.489 5.7592E+10 0.29%
20160819 8/19/2016 4143.807 4154.2 4136.339 4147.418 7.5885E+10 0.09%
20160818 8/18/2016 4132.5 4146.871 4124.005 4143.807 4.8848E+10 0.27%
20160817 8/17/2016 4170.303 4173.612 4121.665 4132.5 8.1572E+10 -0.91%
20160816 8/16/2016 4160.285 4175.213 4159.371 4170.303 8.2123E+10 0.24%
20160812 8/12/2016 4151.632 4167.791 4142.564 4160.285 6.3786E+10 0.21%
20160811 8/11/2016 4134.179 4155.744 4126.871 4151.632 6.5319E+10 0.42%
20160810 8/10/2016 4148.256 4150.659 4127.455 4134.179 5.0527E+10 -0.34%
20160809 8/9/2016 4139.246 4149.651 4133.293 4148.256 9.0732E+11 0.22%
20160808 8/8/2016 4120.889 4142.104 4120.889 4139.246 5.6934E+10 0.45%
20160805 8/5/2016 4116.847 4126.785 4110.469 4120.889 5.3637E+10 0.10%
20160804 8/4/2016 4097.83 4120.669 4096.586 4116.847 6.3492E+10 0.46%
20160803 8/3/2016 4089.074 4109.607 4086.802 4097.83 4.5031E+10 0.21%
20160802 8/2/2016 4118.241 4121.045 4081.01 4089.074 5.8398E+10 -0.71%
20160801 8/1/2016 4117.471 4130.565 4096.725 4118.241 5.141E+10 0.02%
20160729 7/29/2016 4139.385 4141.826 4108.583 4117.471 6.0152E+10 -0.53%
20160728 7/28/2016 4146.674 4150.801 4134.515 4139.385 5.5192E+10 -0.18%
20160727 7/27/2016 4148.526 4161.424 4144.13 4146.674 7.3761E+10 -0.04%
20160726 7/26/2016 4144.455 4156.471 4140.146 4148.526 5.4853E+10 0.10%
20160725 7/25/2016 4143.808 4153.223 4132.248 4144.455 4.0264E+10 0.02%
20160722 7/22/2016 4121.373 4149.732 4120.01 4143.808 6.406E+10 0.54%
20160721 7/21/2016 4108.702 4124.68 4097.193 4121.373 7.0244E+10 0.31%
20160720 7/20/2016 4139.709 4152.664 4100.232 4108.702 1.1827E+11 -0.75%
20160719 7/19/2016 4112.279 4142.445 4112.004 4139.709 7.7322E+10 0.67%
20160718 7/18/2016 4098.612 4118.445 4098.244 4112.279 4.8144E+10 0.33%
20160715 7/15/2016 4074.97 4102.95 4067.146 4098.612 3.8049E+11 0.58%
20160714 7/14/2016 4048.021 4080.342 4047.975 4074.97 6.3699E+10 0.67%
20160713 7/13/2016 4059.868 4063.294 4037.3 4048.021 3.413E+11 -0.29%
20160712 7/12/2016 4034.239 4084.32 4034.239 4059.868 8.0748E+10 0.64%
20160711 7/11/2016 4024.96 4038.699 4012.344 4034.239 4.2744E+10 0.23%
20160708 7/8/2016 3997.713 4026.414 3996.683 4024.96 4.7775E+10 0.68%
20160707 7/7/2016 3994.961 4006.408 3993.671 3997.713 4.1195E+10 0.07%
20160706 7/6/2016 4018.071 4029.401 3992.423 3994.961 4.0036E+10 -0.58%
20160705 7/5/2016 4029.168 4031.487 4005.969 4018.071 4.584E+10 -0.28%
20160704 7/4/2016 4029.506 4044.023 4028.501 4029.168 1.142E+10 -0.01%
20160701 7/1/2016 3995.908 4034.13 3992.024 4029.506 5.3808E+10 0.84%
20160630 6/30/2016 3978.495 3998.667 3971.39 3995.908 5.0104E+10 0.44%
20160629 6/29/2016 3936.035 3982.097 3936.035 3978.495 3.7559E+10 1.08%
20160628 6/28/2016 3965.17 3966.31 3927.817 3936.035 4.5053E+10 -0.73%
20160624 6/24/2016 4022.231 4022.486 3929.117 3965.17 5.6234E+10 -1.42%
20160623 6/23/2016 3993.429 4024.443 3993.429 4022.231 4.0168E+10 0.72%
20160622 6/22/2016 3989.213 4005.094 3987.359 3993.429 5.8437E+10 0.11%
20160621 6/21/2016 3980.947 3997.758 3963.259 3989.213 6.2364E+10 0.21%
20160620 6/20/2016 3976.865 3999.744 3975.164 3980.947 2.9732E+10 0.10%
20160617 6/17/2016 3963.303 3989.699 3963.303 3976.865 7.4439E+10 0.34%
20160616 6/16/2016 3958.121 3970.275 3940.973 3963.303 4.6971E+10 0.13%
20160615 6/15/2016 3939.664 3963.426 3938.251 3958.121 4.2782E+10 0.47%
20160614 6/14/2016 3940.883 3943.23 3923.24 3939.664 4.9101E+10 -0.03%
20160613 6/13/2016 3954.49 3955.015 3847.194 3940.883 2.7743E+10 -0.34%
20160610 6/10/2016 3975.907 3979.126 3953.578 3954.49 2.9117E+10 -0.54%
20160609 6/9/2016 4012.774 4014.333 3966.975 3975.907 7.2604E+10 -0.92%
20160608 6/8/2016 4014.714 4036.959 4008.772 4012.774 5.9821E+10 -0.05%
20160607 6/7/2016 3987.536 4016.541 3987.536 4014.714 6.1265E+10 0.68%
20160606 6/6/2016 3955.87 3990.087 3955.87 3987.536 6.536E+10 0.80%
20160603 6/3/2016 3918.604 3960.795 3915.569 3955.87 4.1438E+10 0.95%
20160602 6/2/2016 3929.723 3939.206 3917.509 3918.604 6.3971E+10 -0.28%
20160601 6/1/2016 3934.705 3942.574 3920.584 3929.723 4.7583E+10 -0.13%
20160531 5/31/2016 3949.665 3962.809 3927.358 3934.705 1.9669E+11 -0.38%
20160530 5/30/2016 3947.182 3957.765 3947.182 3949.665 2.6689E+10 0.06%
20160527 5/27/2016 3952.447 3964.428 3941.854 3947.182 4.2229E+10 -0.13%
20160526 5/26/2016 3958.607 3969.41 3948.381 3952.447 4.4192E+10 -0.16%
20160525 5/25/2016 3955.475 3973.164 3952.669 3958.607 5.9188E+10 0.08%
20160524 5/24/2016 3949.33 3960.94 3947.849 3955.475 7.04E+10 0.16%
20160523 5/23/2016 3940.068 3954.677 3938.494 3949.33 4.4436E+10 0.24%
20160520 5/20/2016 3938.451 3965.773 3932.969 3940.068 4.8262E+10 0.04%
20160519 5/19/2016 3966.446 3971.957 3926.945 3938.451 5.5249E+10 -0.71%
20160518 5/18/2016 3976.354 3994.071 3942.924 3966.446 5.9999E+10 -0.25%
20160517 5/17/2016 3992.783 3997.964 3973.991 3976.354 4.6024E+10 -0.41%
20160516 5/16/2016 4002.723 4027.323 3984.058 3992.783 4.2158E+10 -0.25%
20160513 5/13/2016 4015.103 4018.76 3991.484 4002.723 4.4482E+10 -0.31%
20160512 5/12/2016 4000.229 4023.861 4004.643 4015.103 5.3582E+10 0.37%
20160511 5/11/2016 4004.894 4010.819 3985.9 4000.229 5.7028E+10 -0.12%
20160510 5/10/2016 3986.315 4012.075 3968.547 4004.894 5.6166E+10 0.47%
20160509 5/9/2016 4003.023 4010.131 3973.877 3986.315 4.3889E+10 -0.42%
20160506 5/6/2016 4014.44 4022.22 3995.696 4003.023 5.7544E+10 -0.28%
20160505 5/5/2016 4006.141 4025.353 4003.576 4014.44 5.9321E+10 0.21%
20160504 5/4/2016 4001.365 4017.553 3989.683 4006.141 6.1167E+10 0.12%
20160503 5/3/2016 4004.037 4006.639 3969.107 4001.365 5.9335E+10 -0.07%
20160502 5/2/2016 4002.067 4014.7 3991.251 4004.037 4.3156E+10 0.05%
20160429 4/29/2016 4022.593 4030.951 3993.062 4002.067 6.2366E+10 -0.51%
20160428 4/28/2016 3979.583 4027.013 3977.124 4022.593 6.8437E+10 1.08%
20160427 4/27/2016 3952.85 3984.665 3952.763 3979.583 3.8559E+10 0.68%
20160426 4/26/2016 3953.2 3962.649 3941.522 3952.85 5.2903E+10 -0.01%
20160425 4/25/2016 3972.098 3975.553 3938.402 3953.2 3.614E+10 -0.48%
20160422 4/22/2016 3986.463 3997.616 3961.735 3972.098 1.202E+11 -0.36%
20160421 4/21/2016 3985.07 4084.607 3978.396 3986.463 5.2349E+10 0.03%
20160420 4/20/2016 3989.695 4002.705 3977.248 3985.07 6.4194E+10 -0.12%
20160419 4/19/2016 3965.068 4000.745 3965.068 3989.695 6.1261E+10 0.62%
20160418 4/18/2016 3962.058 3978.047 3951.052 3965.068 4.1736E+10 0.08%
20160415 4/15/2016 3950.563 3965.721 3941.591 3962.058 5.6825E+10 0.29%
20160414 4/14/2016 3957.238 3969.798 3942.712 3950.563 5.4282E+10 -0.17%
20160413 4/13/2016 3953.682 3976.333 3953.677 3957.238 5.2258E+10 0.09%
20160412 4/12/2016 3923.376 3955.869 3921.119 3953.682 5.1546E+10 0.77%
20160411 4/11/2016 3926.829 3939.97 3916.256 3923.376 4.1285E+10 -0.09%
20160408 4/8/2016 3890.164 3930.683 3890.164 3926.829 5.1401E+10 0.94%
20160407 4/7/2016 3883.398 3891.99 3866.42 3890.164 4.4969E+10 0.17%
20160406 4/6/2016 3920.312 3920.312 3877.822 3883.398 6.1636E+10 -0.94%
20160405 4/5/2016 3950.125 3951.274 3913.796 3920.312 3.8799E+10 -0.75%
20160404 4/4/2016 3947.337 3954.959 3932.848 3950.125 3.7117E+10 0.07%
20160401 4/1/2016 3937.494 3958.762 3908.479 3947.337 4.2692E+10 0.25%
20160331 3/31/2016 3946.469 3949.864 3913.652 3937.494 8.6671E+10 -0.23%
20160330 3/30/2016 3917.649 3951.889 3917.649 3946.469 6.6736E+10 0.74%
20160329 3/29/2016 3884.424 3922.267 3880.791 3917.649 5.847E+10 0.86%
20160328 3/28/2016 3885.12 3899.448 3882.94 3884.424 2.2435E+10 -0.02%
20160324 3/24/2016 3899.256 3900.829 3872.697 3885.12 3.6488E+10 -0.36%
20160323 3/23/2016 3949.398 3952.708 3887.111 3899.256 5.8579E+10 -1.27%
20160322 3/22/2016 3967.022 3968.961 3937.704 3949.398 6.1915E+10 -0.44%
20160321 3/21/2016 3962.896 3978.097 3953.576 3967.022 6.5956E+10 0.10%
20160318 3/18/2016 3898.111 3978.956 3898.111 3962.896 1.5334E+11 1.66%
20160317 3/17/2016 3861.138 3900.676 3838.91 3898.111 6.1569E+10 0.96%
20160316 3/16/2016 3851.285 3862.324 3836.981 3861.138 4.543E+10 0.26%
20160315 3/15/2016 3856.833 3859.413 3838.292 3851.285 3.5684E+10 -0.14%
20160314 3/14/2016 3839.832 3861.574 3832.2 3856.833 4.2602E+10 0.44%
20160311 3/11/2016 3834.241 3853.811 3834.241 3839.832 4.0036E+10 0.15%
20160310 3/10/2016 3812.648 3836.172 3812.648 3834.241 6.2682E+10 0.57%
20160309 3/9/2016 3820.543 3821.869 3783.599 3812.648 3.7694E+10 -0.21%
20160308 3/8/2016 3838.004 3841.939 3804.804 3820.543 4.5324E+10 -0.45%
20160307 3/7/2016 3838.394 3857.359 3833.138 3838.004 4.981E+10 -0.01%
20160304 3/4/2016 3817.471 3854.031 3817.471 3838.394 6.505E+10 0.55%
20160303 3/3/2016 3766.83 3819.383 3765.952 3817.471 5.8418E+10 1.34%
20160302 3/2/2016 3744.662 3773.057 3744.504 3766.83 6.3238E+10 0.59%
20160301 3/1/2016 3715.836 3751.812 3713.476 3744.662 2.9269E+11 0.78%
20160229 2/29/2016 3711.746 3731.477 3703.362 3715.836 6.9822E+10 0.11%
20160226 2/26/2016 3693.507 3729.063 3693.507 3711.746 5.4007E+10 0.49%
20160225 2/25/2016 3678.463 3697.199 3675.035 3693.507 4.5862E+10 0.41%
20160224 2/24/2016 3716.223 3728.435 3666.909 3678.463 4.1394E+10 -1.02%
20160223 2/23/2016 3754.413 3757.889 3709.6 3716.223 3.7229E+10 -1.02%
20160222 2/22/2016 3755.264 3774.021 3748.747 3754.413 3.6705E+10 -0.02%
20160219 2/19/2016 3768.243 3768.243 3739.506 3755.264 2.9578E+10 -0.34%
20160218 2/18/2016 3738.611 3773.03 3729.776 3768.243 6.4033E+10 0.79%
20160217 2/17/2016 3714.328 3750.067 3703.558 3738.611 4.784E+10 0.65%
20160216 2/16/2016 3679.889 3718.653 3679.143 3714.328 4.1283E+10 0.94%
20160215 2/15/2016 3667.47 3688.419 3666.958 3679.889 1.0337E+10 0.34%
20160212 2/12/2016 3650.879 3676.601 3650.879 3667.47 3.5507E+10 0.45%
20160211 2/11/2016 3675.666 3675.688 3621.608 3650.879 4.9107E+10 -0.67%
20160210 2/10/2016 3649.158 3683.184 3649.158 3675.666 3.2142E+10 0.73%
20160209 2/9/2016 3651.388 3653.621 3630.017 3649.158 2.8435E+10 -0.06%
20160208 2/8/2016 3656.441 3656.463 3629.347 3651.388 1.8183E+10 -0.14%
20160205 2/5/2016 3666.257 3671.638 3650.246 3656.441 3.2861E+10 -0.27%
20160204 2/4/2016 3590.412 3682.523 3590.412 3666.257 5.6768E+10 2.11%
20160203 2/3/2016 3632.897 3636.677 3573.127 3590.412 3.7248E+10 -1.17%
20160202 2/2/2016 3707.223 3709.955 3612.843 3632.897 4.0378E+10 -2.00%
20160201 2/1/2016 3705.919 3714.855 3661.487 3707.223 4.6677E+10 0.04%
20160129 1/29/2016 3593 3713.753 3593 3705.919 7.4857E+10 3.14%
20160128 1/28/2016 3546.2 3600.063 3546.2 3593 7.2237E+10 1.32%
20160127 1/27/2016 3540.776 3548.757 3528.628 3546.2 5.1442E+10 0.15%
20160126 1/26/2016 3532.401 3543.357 3510.01 3540.776 3.2018E+10 0.24%
20160125 1/25/2016 3531.564 3539.729 3526.873 3532.401 3.6863E+10 0.02%
20160122 1/22/2016 3474.678 3534.601 3474.678 3531.564 4.4477E+10 1.64%
20160121 1/21/2016 3455.739 3490.884 3445.239 3474.678 3.7068E+10 0.55%
20160120 1/20/2016 3479.403 3479.403 3418.766 3455.739 5.4249E+10 -0.68%
20160119 1/19/2016 3474.041 3510.528 3474.041 3479.403 4.4645E+10 0.15%
20160118 1/18/2016 3486.343 3488.541 3470.964 3474.041 2.1222E+10 -0.35%
20160115 1/15/2016 3547.451 3549.535 3480.667 3486.343 4.9298E+10 -1.72%
20160114 1/14/2016 3531.578 3550.084 3516.792 3547.451 4.2846E+10 0.45%
20160113 1/13/2016 3527.35 3559.542 3528.109 3531.578 2.8131E+11 0.12%
20160112 1/12/2016 3543.358 3555.787 3520.666 3527.35 2.3199E+11 -0.45%
20160111 1/11/2016 3559.159 3572.501 3535.567 3543.358 3.9824E+10 -0.44%
20160108 1/8/2016 3557.766 3584.907 3549.191 3559.159 3.95E+10 0.04%
20160107 1/7/2016 3614.974 3616.398 3553.168 3557.766 4.7512E+10 -1.58%
20160106 1/6/2016 3626.133 3635.509 3607.325 3614.974 6.9027E+10 -0.31%
20160105 1/5/2016 3621.239 3632.089 3614.573 3626.133 4.9901E+10 0.14%
20160104 1/4/2016 3680.206 3687.269 3614.84 3621.239 4.4739E+10 -1.60%
20151230 12/30/2015 3664.642 3697.833 3659.958 3680.206 2.76E+10 0.42%
20151229 12/29/2015 3655.403 3679.647 3653.253 3664.642 3.718E+10 0.25%
20151228 12/28/2015 3655.26 3661.71 3645.474 3655.403 3.2395E+10 0.00%
20151224 12/24/2015 3661.238 3662.103 3648.328 3655.26 1.0046E+10 -0.16%
20151223 12/23/2015 3608.041 3663.011 3608.041 3661.238 3.9293E+10 1.47%
20151222 12/22/2015 3600.884 3614.619 3594.783 3608.041 4.2106E+10 0.20%
20151221 12/21/2015 3626.468 3648.752 3600.884 3600.884 4.672E+10 -0.71%
20151218 12/18/2015 3663.051 3672.749 3615.153 3626.468 6.4395E+10 -1.00%
20151217 12/17/2015 3619.545 3668.294 3619.748 3663.051 6.9015E+10 1.20%
20151216 12/16/2015 3570.229 3627.788 3570.229 3619.545 6.7621E+10 1.38%
20151215 12/15/2015 3532.733 3577.562 3532.733 3570.229 5.21E+10 1.06%
20151214 12/14/2015 3533.068 3547.987 3490.335 3532.733 4.9058E+10 -0.01%
20151211 12/11/2015 3564.319 3568.654 3522.593 3533.068 4.7918E+10 -0.88%
20151210 12/10/2015 3559.16 3581.788 3553.527 3564.319 5.2321E+10 0.14%
20151209 12/9/2015 3590.001 3590.42 3554.442 3559.16 4.6104E+10 -0.86%
20151207 12/7/2015 3612.817 3627.203 3587.089 3590.001 2.1388E+10 -0.63%
20151204 12/4/2015 3605.115 3617.564 3593.744 3612.817 3.9874E+10 0.21%
20151203 12/3/2015 3605.104 3623.777 3600.428 3605.115 4.1114E+10 0.00%
20151202 12/2/2015 3633.585 3647.745 3601.571 3605.104 4.5277E+10 -0.78%
20151201 12/1/2015 3655.298 3683.42 3620.456 3633.585 7.4562E+10 -0.59%
20151130 11/30/2015 3719.011 3737.509 3643.995 3655.298 1.8339E+11 -1.71%
20151127 11/27/2015 3757.008 3758.455 3718.642 3719.011 2.8453E+10 -1.01%
20151126 11/26/2015 3760.309 3770.547 3753.612 3757.008 2.025E+10 -0.09%
20151125 11/25/2015 3774.799 3787.025 3760.309 3760.309 7.372E+10 -0.38%
20151124 11/24/2015 3805.577 3807.811 3752.717 3774.799 6.8654E+10 -0.81%
20151123 11/23/2015 3844.66 3863.121 3800.729 3805.577 3.8029E+10 -1.02%
20151120 11/20/2015 3802.742 3851.013 3798.959 3844.66 4.7277E+10 1.10%
20151119 11/19/2015 3766.655 3807.803 3766.655 3802.742 5.7205E+10 0.96%
20151118 11/18/2015 3735.099 3773.427 3729.346 3766.655 1.5597E+11 0.84%
20151117 11/17/2015 3759.663 3774.674 3733.689 3735.099 1.1888E+11 -0.65%
20151116 11/16/2015 3779.318 3794.37 3755.94 3759.663 6.8425E+10 -0.52%
20151113 11/13/2015 3794.351 3797.097 3760.789 3779.318 4.736E+10 -0.40%
20151112 11/12/2015 3804.616 3807.399 3788.138 3794.351 3.9345E+10 -0.27%
20151111 11/11/2015 3808.165 3827.571 3800.307 3804.616 4.2606E+10 -0.09%
20151110 11/10/2015 3830.547 3832.537 3792.754 3808.165 3.9124E+10 -0.58%
20151109 11/9/2015 3849.62 3865.802 3825.339 3830.547 3.3775E+10 -0.50%
20151106 11/6/2015 3858.991 3870.375 3841.812 3849.62 3.5606E+10 -0.24%
20151105 11/5/2015 3865.676 3874.377 3853.146 3858.991 4.5702E+10 -0.17%
20151104 11/4/2015 3873.104 3902.742 3852.413 3865.676 5.4872E+10 -0.19%
20151103 11/3/2015 3839.007 3879.339 3829.263 3873.104 7.2545E+10 0.89%
20151102 11/2/2015 3827.989 3842.697 3819.801 3839.007 8.2769E+10 0.29%
20151030 10/30/2015 3836.4 3836.968 3813.962 3827.989 6.106E+10 -0.22%
20151029 10/29/2015 3873.858 3873.858 3836.208 3836.4 4.0363E+10 -0.97%
20151028 10/28/2015 3875.788 3888.562 3862.596 3873.858 4.4269E+10 -0.05%
20151027 10/27/2015 3904.884 3915.073 3857.769 3875.788 5.2467E+10 -0.75%
20151026 10/26/2015 3896.027 3943.603 3895.569 3904.884 5.7289E+10 0.23%
20151023 10/23/2015 3873.404 3899.855 3871.422 3896.027 5.6155E+10 0.58%
20151022 10/22/2015 3834.367 3878.916 3832.272 3873.404 6.1791E+10 1.02%
20151021 10/21/2015 3822.332 3838.744 3819.414 3834.367 4.9568E+10 0.31%
20151020 10/20/2015 3813.298 3830.05 3807.944 3822.332 4.1275E+10 0.24%
20151019 10/19/2015 3796.715 3814.456 3789.669 3813.298 3.5687E+10 0.44%
20151016 10/16/2015 3808.448 3819.211 3790.809 3796.715 5.9995E+10 -0.31%
20151015 10/15/2015 3793.727 3811.295 3792.844 3808.448 3.8723E+10 0.39%
20151014 10/14/2015 3820.337 3824.177 3792.954 3793.727 3.6866E+10 -0.70%
20151013 10/13/2015 3832.546 3839.607 3805.671 3820.337 4.3331E+10 -0.32%
20151009 10/9/2015 3805.448 3840.693 3805.432 3832.546 5.6379E+10 0.71%
20151008 10/8/2015 3797.016 3808.784 3777.713 3805.448 3.848E+10 0.22%
20151007 10/7/2015 3776.314 3803.284 3768.17 3797.016 7.4943E+10 0.55%
20151006 10/6/2015 3745.811 3779.99 3743.272 3776.314 5.2796E+10 0.81%
20151005 10/5/2015 3691.687 3747.141 3691.687 3745.811 4.4742E+10 1.47%
20151002 10/2/2015 3684.696 3697.383 3662.271 3691.687 3.4369E+10 0.19%
20151001 10/1/2015 3685.177 3701.896 3675.471 3684.696 3.8211E+10 -0.01%
20150930 9/30/2015 3657.389 3699.138 3657.389 3685.177 1.0508E+11 0.76%
20150929 9/29/2015 3652.826 3667.919 3652.029 3657.389 4.904E+10 0.12%
20150928 9/28/2015 3716.378 3716.378 3647.965 3652.826 3.7382E+10 -1.71%
20150925 9/25/2015 3727.388 3759.656 3708.857 3716.378 3.5149E+10 -0.30%
20150924 9/24/2015 3722.269 3729.273 3682.767 3727.388 4.2533E+10 0.14%
20150923 9/23/2015 3752.661 3769.657 3712.51 3722.269 6.4237E+10 -0.81%
20150922 9/22/2015 3793.687 3794.89 3741.219 3752.661 4.536E+10 -1.08%
20150921 9/21/2015 3796.693 3820.051 3789.129 3793.687 5.0666E+10 -0.08%
20150917 9/17/2015 3807.096 3821.511 3788.629 3796.693 4.1893E+10 -0.27%
20150916 9/16/2015 3774.99 3810.052 3774.213 3807.096 4.9501E+10 0.85%
20150915 9/15/2015 3754.5 3781.051 3751.573 3774.99 4.3169E+10 0.55%
20150914 9/14/2015 3748.681 3763.971 3726.013 3754.5 3.6538E+10 0.16%
20150911 9/11/2015 3763.594 3763.594 3743.276 3748.681 3.2851E+10 -0.40%
20150910 9/10/2015 3734.461 3766.003 3694.532 3763.594 6.2084E+10 0.78%
20150909 9/9/2015 3755.118 3775.789 3731.995 3734.461 4.8956E+10 -0.55%
20150908 9/8/2015 3774.923 3798.352 3750.895 3755.118 1.098E+11 -0.52%
20150907 9/7/2015 3774.267 3782.089 3768.593 3774.923 1.7784E+10 0.02%
20150904 9/4/2015 3843.174 3844.938 3762.88 3774.267 4.3449E+10 -1.79%
20150903 9/3/2015 3799.431 3845.604 3792.952 3843.174 5.9461E+10 1.15%
20150902 9/2/2015 3786.221 3809.469 3777.979 3799.431 4.866E+10 0.35%
20150901 9/1/2015 3840.212 3840.212 3776.285 3786.221 5.2972E+10 -1.41%
20150831 8/31/2015 3798.99 3850.746 3755.964 3840.212 7.8525E+10 1.09%
20150828 8/28/2015 3792.656 3808.377 3789.402 3798.99 4.467E+10 0.17%
20150827 8/27/2015 3677.403 3803.599 3677.951 3792.656 6.6323E+10 3.13%
20150826 8/26/2015 3666.395 3690.857 3541.791 3677.403 6.2998E+10 0.30%
20150825 8/25/2015 3615.989 3712.558 3615.989 3666.395 8.1168E+10 1.39%
20150824 8/24/2015 3718.903 3719.294 3587.896 3615.989 6.1535E+10 -2.77%
20150821 8/21/2015 3765.281 3766.671 3710.324 3718.903 4.9511E+10 -1.23%
20150820 8/20/2015 3777.945 3779.267 3759.84 3765.281 4.6035E+10 -0.34%
20150819 8/19/2015 3778.944 3779.209 3761.101 3777.945 4.9635E+10 -0.03%
20150818 8/18/2015 3785.546 3793.613 3765.975 3778.944 4.3333E+10 -0.17%
20150817 8/17/2015 3799.297 3805.97 3784.824 3785.546 4.1129E+10 -0.36%
20150814 8/14/2015 3813.338 3813.662 3787.466 3799.297 3.9705E+10 -0.37%
20150813 8/13/2015 3828.276 3839.772 3802.982 3813.338 5.001E+10 -0.39%
20150812 8/12/2015 3836.177 3836.177 3802.571 3828.276 5.3956E+10 -0.21%
20150811 8/11/2015 3869.169 3870.496 3834.876 3836.177 3.8807E+10 -0.85%
20150810 8/10/2015 3862.894 3874.646 3859.006 3869.169 3.3855E+10 0.16%
20150807 8/7/2015 3866.704 3873.77 3849.149 3862.894 3.2923E+10 -0.10%
20150806 8/6/2015 3875.957 3880.448 3857.216 3866.704 4.2651E+10 -0.24%
20150805 8/5/2015 3850.069 3893.612 3850.069 3875.957 4.1141E+10 0.67%
20150804 8/4/2015 3836.373 3856.781 3838.448 3850.069 3.4883E+10 0.36%
20150803 8/3/2015 3870.354 3867.565 3823.272 3836.373 2.6747E+10 -0.88%
20150731 7/31/2015 3788.037 3872.302 3787.885 3870.354 5.9371E+10 2.17%
20150730 7/30/2015 3804.755 3812.515 3779.491 3788.037 3.5451E+10 -0.44%
20150729 7/29/2015 3782.746 3811.975 3782.746 3804.755 4.4223E+10 0.58%
20150728 7/28/2015 3793.466 3818.146 3782.746 3782.746 5.3067E+10 -0.28%
20150727 7/27/2015 3840.255 3840.255 3781.87 3793.466 3.7971E+10 -1.22%
20150724 7/24/2015 3871.28 3880.261 3837.163 3840.255 3.4577E+10 -0.80%
20150723 7/23/2015 3891.283 3894.358 3864.81 3871.28 4.1724E+10 -0.51%
20150722 7/22/2015 3922.787 3923.755 3882.39 3891.283 4.4338E+10 -0.80%
20150721 7/21/2015 3912.481 3926.967 3902.296 3922.787 3.0717E+10 0.26%
20150720 7/20/2015 3900.261 3920.772 3898.984 3912.481 3.3645E+10 0.31%
20150717 7/17/2015 3902.688 3910.936 3876.625 3900.261 2.629E+10 -0.06%
20150715 7/15/2015 3915.92 3919.769 3884.894 3902.688 5.6943E+10 -0.34%
20150714 7/14/2015 3903.082 3925.785 3892.176 3915.92 4.1359E+10 0.33%
20150713 7/13/2015 3881.729 3908.511 3881.729 3903.082 4.8043E+10 0.55%
20150710 7/10/2015 3796.547 3886.974 3796.547 3881.729 6.0589E+10 2.24%
20150709 7/9/2015 3758.124 3804.438 3758.124 3796.547 3.8933E+10 1.02%
20150708 7/8/2015 3777.91 3782.446 3752.003 3758.124 5.004E+10 -0.52%
20150707 7/7/2015 3796.019 3802.712 3755.045 3777.91 5.0068E+10 -0.48%
20150706 7/6/2015 3842.93 3842.93 3794.624 3796.019 3.5715E+10 -1.22%
20150703 7/3/2015 3855.088 3860.211 3839.786 3842.93 2.5278E+10 -0.32%
20150702 7/2/2015 3831.878 3862.483 3826.996 3855.088 5.5222E+10 0.61%
20150701 7/1/2015 3897.1 3910.73 3823.2 3831.878 6.6396E+10 -1.67%
20150630 6/30/2015 3881.392 3902.349 3847.94 3897.1 8.6849E+10 0.40%
20150626 6/26/2015 3860.332 3884.52 3860.332 3881.392 3.9337E+10 0.55%
20150625 6/25/2015 3905.644 3918.939 3851.338 3860.332 6.6941E+10 -1.16%
20150624 6/24/2015 3922.308 3924.803 3897.864 3905.644 5.1799E+10 -0.42%
20150623 6/23/2015 3918.642 3953.985 3918.138 3922.308 5.5219E+10 0.09%
20150622 6/22/2015 3893.141 3928.269 3885.355 3918.642 4.6137E+10 0.66%
20150619 6/19/2015 3914.346 3921.364 3874.058 3893.141 6.0693E+10 -0.54%
20150618 6/18/2015 3950.906 3954.306 3907.764 3914.346 7.1716E+10 -0.93%
20150617 6/17/2015 3937.515 3958.94 3933.622 3950.906 5.4541E+10 0.34%
20150616 6/16/2015 3925.847 3941.648 3919.04 3937.515 3.9441E+10 0.30%
20150615 6/15/2015 3957.424 3964.467 3918.551 3925.847 2.9857E+10 -0.80%
20150612 6/12/2015 3967.39 3973.195 3957.414 3957.424 4.5061E+10 -0.25%
20150611 6/11/2015 3956.191 3974.489 3949.298 3967.39 6.1567E+10 0.28%
20150610 6/10/2015 3906.621 3971.192 3906.621 3956.191 6.8719E+10 1.27%
20150609 6/9/2015 3946.981 3949.811 3902.807 3906.621 7.5491E+10 -1.02%
20150608 6/8/2015 3967.034 3979.194 3945.067 3946.981 4.0249E+10 -0.51%
20150605 6/5/2015 3952.836 3972.593 3940.398 3967.034 5.0517E+10 0.36%
20150604 6/4/2015 3994.463 3996.898 3950.836 3952.836 6.7323E+10 -1.04%
20150603 6/3/2015 3986.108 3999.409 3986.108 3994.463 7.0325E+10 0.21%
20150602 6/2/2015 4004.96 4017.21 3980.486 3986.108 1.1565E+11 -0.47%
20150601 6/1/2015 4045.62 4045.62 4003.109 4004.96 9.4168E+10 -1.01%
20150529 5/29/2015 4032.164 4058.045 4031.907 4045.62 3.1642E+11 0.33%
20150528 5/28/2015 4036.609 4039.76 4013.557 4032.164 6.9944E+10 -0.11%
20150527 5/27/2015 4016.827 4043.167 4015.821 4036.609 9.1464E+10 0.49%
20150526 5/26/2015 4043.969 4051.988 4012.052 4016.827 7.6689E+10 -0.67%
20150525 5/25/2015 4061.825 4070.373 4038.772 4043.969 1.7238E+10 -0.44%
20150522 5/22/2015 4057.938 4071.574 4047.445 4061.825 5.2409E+10 0.10%
20150520 5/20/2015 4080.031 4084.196 4052.783 4057.938 6.4975E+10 -0.54%
20150519 5/19/2015 4107 4119.206 4077.471 4080.031 6.4468E+10 -0.66%
20150518 5/18/2015 4111.656 4122.641 4092.901 4107 5.1736E+10 -0.11%
20150515 5/15/2015 4076.735 4116.129 4077.78 4111.656 5.2811E+10 0.86%
20150514 5/14/2015 4098.71 4113.144 4074.455 4076.735 6.5784E+10 -0.54%
20150513 5/13/2015 4118.15 4127.311 4093.069 4098.71 1.0204E+11 -0.47%
20150512 5/12/2015 4144.977 4146.11 4107.026 4118.15 6.284E+10 -0.65%
20150511 5/11/2015 4105.907 4148.227 4110.911 4144.977 4.3161E+10 0.95%
20150508 5/8/2015 4110.271 4130.779 4098.241 4105.907 6.2903E+10 -0.11%
20150507 5/7/2015 4112.171 4116.434 4098.209 4110.271 5.8635E+10 -0.05%
20150506 5/6/2015 4086.746 4115.62 4081.553 4112.171 5.8305E+10 0.62%
20150505 5/5/2015 4062.797 4091.009 4044.836 4086.746 6.6849E+10 0.59%
20150504 5/4/2015 4043.455 4068.104 4044.836 4062.797 6.0269E+10 0.48%
20150430 4/30/2015 4055.139 4066.383 4030.918 4043.455 7.724E+10 -0.29%
20150429 4/29/2015 4090.163 4090.163 4052.799 4055.139 5.1092E+10 -0.86%
20150428 4/28/2015 4130.261 4133.675 4083.516 4090.163 6.0982E+10 -0.97%
20150427 4/27/2015 4075.92 4131.62 4073.436 4130.261 6.3035E+10 1.33%
20150424 4/24/2015 4055.435 4079.571 4060.113 4075.92 5.9313E+10 0.51%
20150423 4/23/2015 4036.338 4061.392 4035.464 4055.435 7.0173E+10 0.47%
20150422 4/22/2015 4036.119 4041.459 4020.821 4036.338 5.1597E+10 0.01%
20150421 4/21/2015 4020.594 4038.317 4020.594 4036.119 1.9511E+11 0.39%
20150420 4/20/2015 4018.06 4034.767 4018.375 4020.594 6.5273E+10 0.06%
20150417 4/17/2015 4068.988 4069.652 4011.026 4018.06 6.9191E+10 -1.25%
20150416 4/16/2015 4032.004 4073.567 4018.184 4068.988 5.6992E+10 0.92%
20150415 4/15/2015 4018.816 4040.122 4016.342 4032.004 5.3793E+10 0.33%
20150414 4/14/2015 4039.577 4042.617 4009.871 4018.816 3.8991E+10 -0.51%
20150413 4/13/2015 4035.723 4047.544 4028.927 4039.577 5.547E+10 0.10%
20150410 4/10/2015 4014.21 4040.035 4009.366 4035.723 5.6918E+10 0.54%
20150409 4/9/2015 3992.096 4016.626 3987.25 4014.21 7.773E+10 0.55%
20150408 4/8/2015 3981.33 3997.028 3976.408 3992.096 7.6932E+10 0.27%
20150407 4/7/2015 3979.918 3983.265 3964.484 3981.33 7.7605E+10 0.04%
20150406 4/6/2015 3965.709 3983.585 3949.086 3979.918 4.1374E+10 0.36%
20150402 4/2/2015 3939.165 3972.229 3935.691 3965.709 3.0673E+10 0.67%
20150401 4/1/2015 3916.919 3943.3 3908.409 3939.165 7.2422E+10 0.57%
20150331 3/31/2015 3912.627 3918.353 3905.579 3916.919 8.6638E+10 0.11%
20150330 3/30/2015 3884.333 3915.596 3883.695 3912.627 5.8635E+10 0.73%
20150327 3/27/2015 3872.023 3897.124 3863.542 3884.333 9.4897E+10 0.32%
20150326 3/26/2015 3897.297 3900.01 3863.19 3872.023 7.3368E+10 -0.65%
20150325 3/25/2015 3895.624 3906.018 3889.599 3897.297 5.0749E+10 0.04%
20150324 3/24/2015 3878.243 3897.293 3878.243 3895.624 4.8477E+10 0.45%
20150323 3/23/2015 3885.252 3901.357 3867.33 3878.243 4.5707E+10 -0.18%
20150320 3/20/2015 3863.199 3892.265 3860.087 3885.252 1.1529E+11 0.57%
20150319 3/19/2015 3865.403 3875.451 3859.578 3863.199 6.1827E+10 -0.06%
20150318 3/18/2015 3849.722 3874.395 3839.469 3865.403 9.402E+10 0.41%
20150317 3/17/2015 3830.705 3865.045 3827.7 3849.722 6.6833E+10 0.50%
20150316 3/16/2015 3826.46 3847.786 3826.457 3830.705 3.9982E+10 0.11%
20150313 3/13/2015 3873.516 3875.38 3824.993 3826.46 4.5548E+10 -1.21%
20150312 3/12/2015 3867.46 3893.593 3866.804 3873.516 5.4129E+10 0.16%
20150311 3/11/2015 3871.162 3891.052 3855.959 3867.46 6.3557E+10 -0.10%
20150310 3/10/2015 3896.664 3900.409 3866.056 3871.162 5.6475E+10 -0.65%
20150309 3/9/2015 3933.542 3934.725 3878.999 3896.664 4.3362E+10 -0.94%
20150306 3/6/2015 3952.891 3966.716 3930.413 3933.542 5.3505E+10 -0.49%
20150305 3/5/2015 3963.003 3974.339 3950.183 3952.891 1.7974E+11 -0.26%
20150304 3/4/2015 3966.166 3991.512 3958.18 3963.003 6.4465E+10 -0.08%
20150303 3/3/2015 3940.946 3971.816 3936.091 3966.166 5.5356E+10 0.64%
20150302 3/2/2015 3983.715 3990.323 3932.167 3940.946 9.3434E+10 -1.07%
20150227 2/27/2015 3988.892 4004.749 3975.26 3983.715 1.1346E+11 -0.13%
20150226 2/26/2015 3986.05 3995.496 3975.073 3988.892 5.3115E+10 0.07%
20150225 2/25/2015 3987.493 4005.757 3970.809 3986.05 8.8033E+10 -0.04%
20150224 2/24/2015 4024.075 4037.872 3984.164 3987.493 6.0891E+10 -0.91%
20150223 2/23/2015 3994.136 4035.736 3991.677 4024.075 5.4238E+10 0.75%
20150220 2/20/2015 3996.126 4000.696 3986.072 3994.136 4.9741E+10 -0.05%
20150219 2/19/2015 3990.158 4003.074 3989.756 3996.126 4.6363E+10 0.15%
20150218 2/18/2015 3983.539 3992.171 3977.657 3990.158 5.1481E+10 0.17%
20150217 2/17/2015 3994.281 3995.985 3974.541 3983.539 4.1734E+10 -0.27%
20150216 2/16/2015 3983.273 4003.152 3982.617 3994.281 1.5809E+11 0.28%
20150213 2/13/2015 3963.807 3993.117 3962.938 3983.273 4.7508E+10 0.49%
20150212 2/12/2015 3920.449 3976.358 3920.449 3963.807 5.5648E+10 1.11%
20150211 2/11/2015 3905.479 3933.639 3903.557 3920.449 4.5244E+10 0.38%
20150210 2/10/2015 3923.708 3932.082 3900.304 3905.479 4.9218E+10 -0.46%
20150209 2/9/2015 3951.167 3954.473 3918.528 3923.708 3.7559E+10 -0.69%
20150206 2/6/2015 3931.158 3963.021 3931.158 3951.167 6.3338E+10 0.51%
20150205 2/5/2015 3917.29 3956.998 3913.242 3931.158 5.833E+10 0.35%
20150204 2/4/2015 3915.337 3924.991 3911.933 3917.29 4.2958E+10 0.05%
20150203 2/3/2015 3861.554 3918.158 3860.316 3915.337 6.2565E+10 1.39%
20150202 2/2/2015 3836.728 3864.883 3832.45 3861.554 3.994E+10 0.65%
20150130 1/30/2015 3839.787 3846.681 3808.712 3836.728 5.4059E+10 -0.08%
20150129 1/29/2015 3845.374 3847.962 3829.439 3839.787 5.6937E+10 -0.15%
20150128 1/28/2015 3852.706 3867.224 3838.985 3845.374 5.0358E+10 -0.19%
20150127 1/27/2015 3837.624 3857.611 3814.83 3852.706 5.297E+10 0.39%
20150126 1/26/2015 3859.885 3863.822 3822.032 3837.624 3.6638E+10 -0.58%
20150123 1/23/2015 3865.591 3900.743 3838.557 3859.885 5.3293E+10 -0.15%
20150122 1/22/2015 3806.044 3867.331 3801.933 3865.591 7.7337E+10 1.56%
20150121 1/21/2015 3748.762 3811.335 3748.762 3806.044 6.0479E+10 1.53%
20150120 1/20/2015 3733.464 3756.525 3733.244 3748.762 4.5779E+10 0.41%
20150119 1/19/2015 3729.907 3736.034 3726.034 3733.464 1.7414E+11 0.10%
20150116 1/16/2015 3729.395 3750.654 3725.672 3729.907 2.834E+10 0.01%
20150115 1/15/2015 3749.103 3764.313 3726.496 3729.395 4.4548E+10 -0.53%
20150114 1/14/2015 3786.569 3791.163 3745.137 3749.103 4.3349E+10 -0.99%
20150113 1/13/2015 3779.319 3814.639 3777.257 3786.569 5.544E+10 0.19%
20150112 1/12/2015 3783.057 3789.454 3774.746 3779.319 3.6196E+10 -0.10%
20150109 1/9/2015 3785.567 3797.242 3777.922 3783.057 3.4675E+10 -0.07%
20150108 1/8/2015 3776.645 3804.564 3778.535 3785.567 6.7441E+10 0.24%
20150107 1/7/2015 3776.64 3794.151 3775.652 3776.645 5.2897E+10 0.00%
20150106 1/6/2015 3797.986 3805.208 3774.695 3776.64 4.271E+10 -0.56%
20150105 1/5/2015 3851.228 3859.119 3793.895 3797.986 5.4716E+10 -1.38%
20150102 1/2/2015 3850.956 3861.852 3843.484 3851.228 2.3102E+10 0.01%
20141230 12/30/2014 3854.413 3855.959 3842.914 3850.956 3.6033E+10 -0.09%
20141229 12/29/2014 3818.485 3865.906 3818.485 3854.413 4.4364E+10 0.94%
20141226 12/26/2014 3812.14 3833.221 3809.451 3818.485 2.4118E+10 0.17%
20141224 12/24/2014 3820.576 3823.609 3804.874 3812.14 3.7849E+10 -0.22%
20141223 12/23/2014 3798.473 3824.625 3790.165 3820.576 3.6903E+10 0.58%
20141222 12/22/2014 3810.227 3811.679 3789.261 3798.473 8.3418E+10 -0.31%
20141219 12/19/2014 3808.535 3827.686 3794.232 3810.227 6.031E+10 0.04%
20141218 12/18/2014 3779.192 3845.003 3779.551 3808.535 7.803E+10 0.78%
20141217 12/17/2014 3751.512 3819.472 3751.504 3779.192 1.0307E+11 0.74%
20141216 12/16/2014 3752.894 3772.912 3717.225 3751.512 6.7717E+10 -0.04%
20141215 12/15/2014 3802.565 3815.609 3738.828 3752.894 6.4579E+10 -1.31%
20141212 12/12/2014 3825.328 3834.891 3802.36 3802.565 6.3422E+10 -0.60%
20141211 12/11/2014 3859.567 3873.23 3812.165 3825.328 8.0772E+10 -0.89%
20141210 12/10/2014 3911.27 3925.096 3853.015 3859.567 6.5292E+10 -1.32%
20141209 12/9/2014 3968.124 3970.21 3908.769 3911.27 1.0423E+11 -1.43%
20141205 12/5/2014 3941.878 3979.765 3946.087 3968.124 4.668E+10 0.67%
20141204 12/4/2014 3948.271 3961.052 3939.457 3941.878 7.8004E+10 -0.16%
20141203 12/3/2014 3948.93 3960.474 3945.025 3948.271 6.653E+10 -0.02%
20141202 12/2/2014 3958.492 3974.498 3942.524 3948.93 4.4519E+10 -0.24%
20141201 12/1/2014 3991.784 3994.636 3957.205 3958.492 5.1589E+10 -0.83%
20141128 11/28/2014 3981.065 4002.625 3975.611 3991.784 5.3067E+10 0.27%
20141127 11/27/2014 3962.083 3982.949 3961.594 3981.065 2.0263E+10 0.48%
20141126 11/26/2014 3975.856 3987.5 3960.853 3962.083 5.9507E+10 -0.35%
20141125 11/25/2014 3972.041 3981.2 3964.495 3975.856 7.9161E+10 0.10%
20141124 11/24/2014 3988.04 3996.953 3965.509 3972.041 6.1067E+10 -0.40%
20141121 11/21/2014 3976.179 4005.78 3975.583 3988.04 8.1673E+10 0.30%
20141120 11/20/2014 3975.146 3979.847 3965.751 3976.179 9.5004E+10 0.03%
20141119 11/19/2014 3933.644 3977.36 3932.677 3975.146 7.7185E+10 1.06%
20141118 11/18/2014 3921.977 3938.919 3916.551 3933.644 6.6465E+10 0.30%
20141117 11/17/2014 3919.852 3931.876 3916.792 3921.977 1.9438E+12 0.05%
20141114 11/14/2014 3931.796 3931.797 3911.098 3919.852 5.7342E+10 -0.30%
20141113 11/13/2014 3921.619 3939.758 3919.773 3931.796 6.769E+10 0.26%
20141112 11/12/2014 3891.374 3929.835 3882.635 3921.619 7.1246E+10 0.78%
20141111 11/11/2014 3890.442 3895.651 3878.272 3891.374 4.4856E+10 0.02%
20141110 11/10/2014 3888.073 3892.518 3875.231 3890.442 4.5238E+10 0.06%
20141107 11/7/2014 3890.305 3899.227 3886.177 3888.073 5.3274E+10 -0.06%
20141106 11/6/2014 3908.457 3909.967 3888.206 3890.305 4.3009E+10 -0.46%
20141105 11/5/2014 3901.147 3914.837 3901.147 3908.457 4.4751E+10 0.19%
20141104 11/4/2014 3901.137 3917.321 3890.914 3901.147 5.2176E+10 0.00%
20141103 11/3/2014 3850.974 3904.163 3847.135 3901.137 6.1022E+10 1.30%
20141030 10/30/2014 3804.899 3859.034 3804.899 3850.974 5.2685E+10 1.21%
20141029 10/29/2014 3792.217 3813.854 3787.01 3804.899 6.375E+10 0.33%
20141028 10/28/2014 3794.828 3812.723 3784.18 3792.217 4.6072E+10 -0.07%
20141027 10/27/2014 3822.55 3828.942 3784.416 3794.828 3.3513E+10 -0.73%
20141024 10/24/2014 3816.881 3833.302 3816.367 3822.55 4.4562E+10 0.15%
20141023 10/23/2014 3808.668 3829.381 3806.793 3816.881 5.9568E+10 0.22%
20141022 10/22/2014 3794.5 3819.569 3793.493 3808.668 4.7585E+10 0.37%
20141021 10/21/2014 3757.113 3809.438 3757.113 3794.5 5.4238E+10 1.00%
20141020 10/20/2014 3760.742 3769.466 3751.733 3757.113 4.8402E+10 -0.10%
20141017 10/17/2014 3778.03 3814.008 3753.978 3760.742 1.0404E+11 -0.46%
20141016 10/16/2014 3791.277 3800.814 3770.182 3778.03 8.4996E+10 -0.35%
20141015 10/15/2014 3846.229 3846.229 3784.533 3791.277 7.3858E+10 -1.43%
20141014 10/14/2014 3858.491 3863.462 3839.937 3846.229 5.5821E+10 -0.32%
20141013 10/13/2014 3831.911 3871.823 3832.417 3858.491 7.5492E+10 0.69%
20141010 10/10/2014 3884.809 3885.989 3827.896 3831.911 6.2398E+10 -1.36%
20141009 10/9/2014 3913.517 3920.083 3881.012 3884.809 5.8665E+10 -0.73%
20141008 10/8/2014 3933.405 3939.816 3907.612 3913.517 6.1112E+10 -0.51%
20141007 10/7/2014 3948.679 3948.679 3921.314 3933.405 5.3711E+10 -0.39%
20141006 10/6/2014 3924.31 3954.323 3923.092 3948.679 5.9863E+10 0.62%
20141003 10/3/2014 3872.524 3926.23 3872.524 3924.31 5.1366E+10 1.34%
20141002 10/2/2014 3882.162 3890.35 3838.873 3872.524 7.9636E+10 -0.25%
20141001 10/1/2014 3943.556 3944.714 3879.125 3882.162 6.0325E+10 -1.56%
20140930 9/30/2014 3943.879 3952.301 3932.256 3943.556 6.5676E+10 -0.01%
20140929 9/29/2014 3968.609 3968.609 3915.196 3943.879 4.5886E+11 -0.62%
20140926 9/26/2014 3976.174 3984.503 3967.394 3968.609 4.4454E+10 -0.19%
20140925 9/25/2014 3972.794 3981.436 3965.442 3976.174 5.3667E+10 0.09%
20140924 9/24/2014 3962.279 3977.82 3961.827 3972.794 7.6011E+10 0.27%
20140923 9/23/2014 3999.343 4001.272 3956.968 3962.279 6.7206E+10 -0.93%
20140922 9/22/2014 4028.553 4032.422 3996.669 3999.343 8.6905E+10 -0.73%
20140917 9/17/2014 3993.995 4031.716 3993.979 4028.553 8.0906E+10 0.87%
20140916 9/16/2014 3968.134 4018.277 3967.965 3993.995 7.0014E+10 0.65%
20140915 9/15/2014 3990.966 3997.312 3965.979 3968.134 4.9248E+10 -0.57%
20140912 9/12/2014 4025.733 4038.826 3987.669 3990.966 5.3327E+10 -0.86%
20140911 9/11/2014 4067.054 4067.331 4022.492 4025.733 3.7066E+10 -1.02%
20140910 9/10/2014 4062.509 4069.333 4046.793 4067.054 4.6453E+10 0.11%
20140909 9/9/2014 4060.053 4067.954 4054.082 4062.509 4.6965E+10 0.06%
20140908 9/8/2014 4071.257 4072.815 4052.132 4060.053 5.9256E+10 -0.28%
20140905 9/5/2014 4086.334 4086.426 4062.288 4071.257 4.667E+10 -0.37%
20140904 9/4/2014 4094.653 4120.173 4080.282 4086.334 8.2263E+10 -0.20%
20140903 9/3/2014 4055.103 4100.162 4055.103 4094.653 7.2664E+10 0.98%
20140902 9/2/2014 4012.055 4061.973 4009.857 4055.103 7.9569E+10 1.07%
20140901 9/1/2014 3996.635 4019.042 3987.481 4012.055 3.5001E+10 0.39%
20140829 8/29/2014 3963.778 3999.258 3961.817 3996.635 9.9539E+10 0.83%
20140828 8/28/2014 3973.306 3974.118 3954.766 3963.778 6.0699E+10 -0.24%
20140827 8/27/2014 3951.437 3974.886 3950.596 3973.306 6.5178E+10 0.55%
20140826 8/26/2014 3945.778 3963.819 3942.237 3951.437 6.4169E+10 0.14%
20140825 8/25/2014 3950.012 3952.625 3941.819 3945.778 6.3812E+10 -0.11%
20140822 8/22/2014 3969.358 3972.952 3944.053 3950.012 6.7393E+10 -0.49%
20140821 8/21/2014 3978.003 3984.231 3966.722 3969.358 5.5791E+10 -0.22%
20140820 8/20/2014 3947.956 3983.241 3945.572 3978.003 9.0735E+10 0.76%
20140819 8/19/2014 3953.562 3957.226 3939.571 3947.956 1.0788E+11 -0.14%
20140818 8/18/2014 3955.383 3963.862 3942.901 3953.562 4.1563E+10 -0.05%
20140814 8/14/2014 3952.766 3957.309 3936.48 3955.383 5.9156E+10 0.07%
20140813 8/13/2014 3924.046 3954.163 3918.988 3952.766 6.2282E+10 0.73%
20140812 8/12/2014 3926.35 3929.606 3914.351 3924.046 4.0888E+11 -0.06%
20140811 8/11/2014 3894.464 3930.103 3892.729 3926.35 4.3538E+10 0.82%
20140808 8/8/2014 3906.726 3906.726 3880.923 3894.464 4.0866E+10 -0.31%
20140807 8/7/2014 3923.373 3928.063 3905.81 3906.726 7.6919E+10 -0.42%
20140806 8/6/2014 3940.621 3941.951 3920.741 3923.373 5.787E+10 -0.44%
20140805 8/5/2014 3934.927 3945.749 3931.061 3940.621 6.1077E+10 0.14%
20140804 8/4/2014 3904.928 3937.876 3902.857 3934.927 5.3958E+10 0.77%
20140801 8/1/2014 3875.435 3907.372 3874.631 3904.928 4.4835E+10 0.76%
20140731 7/31/2014 3906.371 3906.371 3858.782 3875.435 5.853E+10 -0.79%
20140730 7/30/2014 3914.862 3920.204 3898.727 3906.371 7.4461E+10 -0.22%
20140729 7/29/2014 3918.557 3933.175 3903.748 3914.862 7.4134E+10 -0.09%
20140728 7/28/2014 3918.792 3924.491 3911.345 3918.557 4.6594E+10 -0.01%
20140725 7/25/2014 3929.506 3933.613 3909.785 3918.792 3.9469E+10 -0.27%
20140724 7/24/2014 3921.982 3936.667 3917.173 3929.506 4.2552E+10 0.19%
20140723 7/23/2014 3931.115 3931.346 3911.261 3921.982 4.2105E+10 -0.23%
20140722 7/22/2014 3936.832 3950.446 3927.725 3931.115 1.3982E+11 -0.15%
20140721 7/21/2014 3945.35 3945.889 3924.129 3936.832 4.4129E+10 -0.22%
20140718 7/18/2014 3946.673 3958.84 3938.575 3945.35 4.3803E+10 -0.03%
20140717 7/17/2014 3964.221 3976.676 3943.243 3946.673 7.051E+10 -0.44%
20140715 7/15/2014 3964.813 3985.847 3956.253 3964.221 1.0076E+11 -0.01%
20140714 7/14/2014 3974.447 3985.492 3955.426 3964.813 4.5953E+10 -0.24%
20140711 7/11/2014 3967.362 3977.244 3962.007 3974.447 4.8275E+10 0.18%
20140710 7/10/2014 3974.337 3976.376 3948.24 3967.362 5.3084E+10 -0.18%
20140709 7/9/2014 3920.658 3978.12 3920.658 3974.337 7.8807E+10 1.37%
20140708 7/8/2014 3882.167 3922.395 3879.534 3920.658 5.8955E+10 0.99%
20140707 7/7/2014 3887.554 3890.213 3870.996 3882.167 5.4408E+10 -0.14%
20140704 7/4/2014 3893.485 3897.167 3883.273 3887.554 1.93E+10 -0.15%
20140703 7/3/2014 3887.719 3897.703 3878.33 3893.485 4.9278E+10 0.15%
20140702 7/2/2014 3871.025 3888.86 3868.273 3887.719 5.4185E+10 0.43%
20140701 7/1/2014 3875.727 3880.119 3866.276 3871.025 4.884E+10 -0.12%
20140630 6/30/2014 3874.474 3876.842 3866.927 3875.727 5.8314E+10 0.03%
20140627 6/27/2014 3886.914 3890.732 3872.738 3874.474 3.4169E+10 -0.32%
20140626 6/26/2014 3893.833 3893.833 3876.861 3886.914 3.722E+10 -0.18%
20140625 6/25/2014 3902.026 3902.026 3885.874 3893.833 3.6931E+10 -0.21%
20140624 6/24/2014 3879.98 3903.879 3876.99 3902.026 7.5366E+10 0.57%
20140623 6/23/2014 3870.198 3881.516 3861.422 3879.98 4.0157E+10 0.25%
20140620 6/20/2014 3893.561 3894.74 3865.372 3870.198 4.8727E+10 -0.60%
20140619 6/19/2014 3869.3 3896.073 3869.3 3893.561 7.3356E+10 0.63%
20140618 6/18/2014 3827.676 3875.161 3823.594 3869.3 4.6891E+10 1.09%
20140617 6/17/2014 3841.278 3842.134 3824.82 3827.676 5.2011E+10 -0.35%
20140616 6/16/2014 3863.131 3863.459 3839.694 3841.278 5.2869E+10 -0.57%
20140613 6/13/2014 3890.772 3892.173 3856.833 3863.131 4.0894E+10 -0.71%
20140612 6/12/2014 3906.91 3907.069 3883.121 3890.772 5.1643E+10 -0.41%
20140611 6/11/2014 3929.525 3930.288 3895.567 3906.91 7.9276E+10 -0.58%
20140610 6/10/2014 3912.006 3934.969 3903.55 3929.525 6.8467E+10 0.45%
20140609 6/9/2014 3936.373 3942.067 3908.222 3912.006 3.1124E+10 -0.62%
20140606 6/6/2014 3940.349 3945.184 3934.727 3936.373 5.9829E+10 -0.10%
20140605 6/5/2014 3916.96 3942.024 3914.404 3940.349 8.3012E+10 0.60%
20140604 6/4/2014 3914.195 3918.195 3900.053 3916.96 5.7953E+10 0.07%
20140603 6/3/2014 3891.189 3916.961 3883.437 3914.195 8.5936E+10 0.59%
20140602 6/2/2014 3903.806 3920.909 3885.978 3891.189 7.9332E+10 -0.32%
20140530 5/30/2014 3944.209 3948.837 3893.853 3903.806 2.3238E+11 -1.02%
20140529 5/29/2014 3929.296 3946.076 3926.681 3944.209 5.605E+10 0.38%
20140528 5/28/2014 3930.02 3937.683 3919.253 3929.296 7.1343E+10 -0.02%
20140527 5/27/2014 3959.007 3971.469 3923.026 3930.02 5.9636E+10 -0.73%
20140526 5/26/2014 3960.061 3970.4 3957.058 3959.007 3.5986E+10 -0.03%
20140523 5/23/2014 3925.309 3964.013 3926.867 3960.061 9.3866E+10 0.89%
20140522 5/22/2014 3881.35 3927.853 3881.35 3925.309 6.6248E+10 1.13%
20140520 5/20/2014 3935.276 3940.089 3867.451 3881.35 6.6536E+10 -1.37%
20140519 5/19/2014 3969.378 3971.9 3929.1 3935.276 7.9567E+10 -0.86%
20140516 5/16/2014 3947.2 3972.547 3939.911 3969.378 6.9574E+10 0.56%
20140515 5/15/2014 3964.089 3967.591 3929.461 3947.2 9.9094E+10 -0.43%
20140514 5/14/2014 3956.335 3965.69 3938.092 3964.089 8.1572E+10 0.20%
20140513 5/13/2014 3920.172 3959.51 3914.274 3956.335 6.3739E+10 0.92%
20140512 5/12/2014 3904.062 3923.435 3901.422 3920.172 4.8207E+10 0.41%
20140509 5/9/2014 3910.935 3913.831 3896.66 3904.062 4.2718E+10 -0.18%
20140508 5/8/2014 3903.679 3922.218 3893.926 3910.935 5.3959E+10 0.19%
20140507 5/7/2014 3891.526 3905.309 3887.884 3903.679 4.314E+10 0.31%
20140506 5/6/2014 3906.997 3906.997 3877.72 3891.526 5.6136E+10 -0.40%
20140505 5/5/2014 3929.851 3938.897 3905.156 3906.997 3.6574E+10 -0.58%
20140502 5/2/2014 3909.639 3932.05 3905.304 3929.851 4.1232E+10 0.52%
20140430 4/30/2014 3846.909 3913.971 3847.083 3909.639 8.7172E+10 1.63%
20140429 4/29/2014 3812.86 3850.895 3814.236 3846.909 5.822E+10 0.89%
20140428 4/28/2014 3823.646 3825.797 3806.494 3812.86 4.7802E+10 -0.28%
20140425 4/25/2014 3869.158 3872.845 3820.327 3823.646 4.338E+10 -1.18%
20140424 4/24/2014 3871.61 3878.399 3857.727 3869.158 5.1091E+10 -0.06%
20140423 4/23/2014 3878.504 3883.769 3868.086 3871.61 3.8547E+10 -0.18%
20140422 4/22/2014 3887.857 3887.864 3872.02 3878.504 5.0516E+10 -0.24%
20140421 4/21/2014 3895.632 3903.978 3884.166 3887.857 3.3085E+10 -0.20%
20140417 4/17/2014 3912.242 3918.913 3890.633 3895.632 2.7757E+10 -0.42%
20140416 4/16/2014 3877.493 3913.019 3879.844 3912.242 7.0213E+10 0.90%
20140415 4/15/2014 3893.509 3895.783 3858.091 3877.493 8.1878E+10 -0.41%
20140414 4/14/2014 3868.348 3895.383 3854.011 3893.509 5.5241E+10 0.65%
20140411 4/11/2014 3853.953 3874.764 3822.445 3868.348 5.3462E+10 0.37%
20140410 4/10/2014 3863.921 3869.16 3837.063 3853.953 5.3296E+10 -0.26%
20140409 4/9/2014 3822.188 3866.539 3819.928 3863.921 1.0142E+11 1.09%
20140408 4/8/2014 3778.261 3828.789 3768.689 3822.188 7.7201E+10 1.16%
20140407 4/7/2014 3766.411 3783.54 3757.821 3778.261 6.6336E+10 0.31%
20140404 4/4/2014 3793.638 3813.05 3762.967 3766.411 6.2835E+10 -0.72%
20140403 4/3/2014 3809.86 3826.516 3779.992 3793.638 8.0903E+10 -0.43%
20140402 4/2/2014 3794.625 3813.68 3784.996 3809.86 7.0167E+10 0.40%
20140401 4/1/2014 3772.763 3799.339 3770.348 3794.625 7.4769E+10 0.58%
20140331 3/31/2014 3759.79 3786.727 3749.533 3772.763 7.9595E+10 0.35%
20140328 3/28/2014 3742.356 3766.325 3742.356 3759.79 1.2326E+11 0.47%
20140327 3/27/2014 3697.138 3746.271 3677.563 3742.356 1.0135E+11 1.22%
20140326 3/26/2014 3707.739 3721.582 3689.817 3697.138 5.7429E+10 -0.29%
20140325 3/25/2014 3658.941 3711.345 3652.492 3707.739 6.5254E+10 1.33%
20140324 3/24/2014 3633.198 3660.959 3628.496 3658.941 6.3795E+10 0.71%
20140321 3/21/2014 3656.047 3680.611 3630.313 3633.198 1.2729E+11 -0.62%
20140320 3/20/2014 3638.803 3663.219 3616.838 3656.047 5.4559E+10 0.47%
20140319 3/19/2014 3673.62 3674.852 3633.661 3638.803 4.5816E+10 -0.95%
20140318 3/18/2014 3631.281 3681.535 3628.557 3673.62 6.0209E+10 1.17%
20140317 3/17/2014 3611.652 3633.726 3611.652 3631.281 4.0179E+10 0.54%
20140314 3/14/2014 3630.758 3635.061 3607.322 3611.652 6.4301E+10 -0.53%
20140313 3/13/2014 3623.286 3638.345 3607.259 3630.758 6.4586E+10 0.21%
20140312 3/12/2014 3659.303 3659.303 3619.147 3623.286 9.6331E+10 -0.98%
20140311 3/11/2014 3652.514 3669.961 3650.875 3659.303 7.3236E+10 0.19%
20140310 3/10/2014 3697.792 3704.575 3651.197 3652.514 4.4261E+10 -1.22%
20140307 3/7/2014 3730.393 3740.711 3694.994 3697.792 4.7484E+10 -0.87%
20140306 3/6/2014 3715.807 3736.276 3703.864 3730.393 6.2148E+10 0.39%
20140305 3/5/2014 3703.815 3719.061 3697.699 3715.807 7.7958E+10 0.32%
20140304 3/4/2014 3661.645 3707.291 3661.481 3703.815 5.9357E+10 1.15%
20140303 3/3/2014 3718.875 3720.033 3658.85 3661.645 3.2162E+10 -1.54%
20140228 2/28/2014 3689.005 3722.857 3682.945 3718.875 7.0234E+10 0.81%
20140227 2/27/2014 3675.284 3695.029 3665.406 3689.005 7.4179E+10 0.37%
20140226 2/26/2014 3633.783 3682.928 3632.705 3675.284 7.5695E+10 1.14%
20140225 2/25/2014 3640.437 3644.439 3628.327 3633.783 2.248E+11 -0.18%
20140224 2/24/2014 3626.685 3654.619 3616.621 3640.437 4.5019E+10 0.38%
20140221 2/21/2014 3641.092 3644.272 3620.16 3626.685 3.0817E+10 -0.40%
20140220 2/20/2014 3641.253 3648.336 3615.18 3641.092 5.4699E+10 0.00%
20140219 2/19/2014 3648.033 3649.75 3617.317 3641.253 4.3302E+10 -0.19%
20140218 2/18/2014 3671.696 3684.322 3624.252 3648.033 7.2201E+10 -0.64%
20140217 2/17/2014 3666.479 3680.12 3656.644 3671.696 2.1476E+10 0.14%
20140214 2/14/2014 3603.948 3672.607 3600.802 3666.479 4.3585E+10 1.74%
20140213 2/13/2014 3605.455 3606.797 3563.386 3603.948 6.0452E+10 -0.04%
20140212 2/12/2014 3548.884 3608.841 3548.884 3605.455 6.9765E+10 1.59%
20140211 2/11/2014 3501.004 3573.07 3501.004 3548.884 7.446E+10 1.37%
20140210 2/10/2014 3485.408 3505.137 3479.333 3501.004 4.8425E+10 0.45%
20140207 2/7/2014 3446.989 3490.599 3435.486 3485.408 6.4052E+10 1.11%
20140206 2/6/2014 3408.889 3453.122 3408.889 3446.989 8.326E+10 1.12%
20140205 2/5/2014 3407.259 3413.046 3390.294 3408.889 1.8024E+11 0.05%
20140204 2/4/2014 3393.267 3422.173 3393.267 3407.259 8.2604E+10 0.41%
20140203 2/3/2014 3439.414 3450.154 3383.64 3393.267 7.9483E+10 -1.34%
20140131 1/31/2014 3391.314 3457.737 3369.627 3439.414 6.8908E+10 1.42%
20140130 1/30/2014 3393.313 3442.11 3377.686 3391.314 1.5614E+11 -0.06%
20140129 1/29/2014 3487.003 3489.575 3389.838 3393.313 5.7477E+11 -2.69%
20140128 1/28/2014 3520.817 3528.858 3484.972 3487.003 1.0386E+11 -0.96%
20140127 1/27/2014 3597.985 3605.5 3517.66 3520.817 7.9554E+10 -2.14%
20140124 1/24/2014 3673.23 3673.453 3590.648 3597.985 9.0234E+10 -2.05%
20140123 1/23/2014 3700.08 3709.06 3661.045 3673.23 1.2366E+11 -0.73%
20140122 1/22/2014 3679.773 3708.625 3671.906 3700.08 9.1365E+10 0.55%
20140121 1/21/2014 3686.682 3700.82 3674.361 3679.773 7.8449E+10 -0.19%
20140120 1/20/2014 3704.441 3706.943 3683.2 3686.682 2.4786E+10 -0.48%
20140117 1/17/2014 3672.996 3709.284 3662.873 3704.441 6.0701E+10 0.86%
20140116 1/16/2014 3650.069 3678.203 3643.554 3672.996 8.0613E+10 0.63%
20140115 1/15/2014 3615.218 3656.688 3615.218 3650.069 9.1095E+10 0.96%
20140114 1/14/2014 3618.801 3626.419 3611.597 3615.218 6.1898E+10 -0.10%
20140113 1/13/2014 3620.459 3626.853 3613.648 3618.801 5.4862E+10 -0.05%
20140110 1/10/2014 3645.116 3645.116 3610.594 3620.459 1.7729E+11 -0.68%
20140109 1/9/2014 3689.757 3695.783 3641.428 3645.116 8.4768E+10 -1.21%
20140108 1/8/2014 3673.682 3695.109 3670.532 3689.757 5.9832E+10 0.44%
20140107 1/7/2014 3694.989 3698.042 3672.055 3673.682 4.6111E+10 -0.58%
20140106 1/6/2014 3698.596 3702.081 3687.365 3694.989 5.1996E+10 -0.10%
20140103 1/3/2014 3694.334 3707.207 3684.302 3698.596 6.5406E+10 0.12%
20140102 1/2/2014 3699.185 3728.867 3662.997 3694.334 8.117E+10 -0.13%
20131230 12/30/2013 3696.746 3704.517 3686.923 3699.185 3.6499E+11 0.07%
20131227 12/27/2013 3652.913 3696.746 3652.913 3696.746 1.2531E+11 1.20%
20131226 12/26/2013 3677.589 3678.443 3646.047 3652.913 6.88E+10 -0.67%
20131224 12/24/2013 3679.403 3686.032 3667.071 3677.589 7.7223E+10 -0.05%
20131223 12/23/2013 3705.765 3709.119 3675.796 3679.403 3.718E+11 -0.71%
20131220 12/20/2013 3679.885 3717.43 3671.851 3705.765 1.3051E+11 0.70%
20131219 12/19/2013 3664.82 3703.724 3664.82 3679.885 9.202E+10 0.41%
20131218 12/18/2013 3670.871 3674.55 3652.527 3664.82 7.8397E+10 -0.16%
20131217 12/17/2013 3688.514 3700.375 3661.185 3670.871 6.0272E+10 -0.48%
20131216 12/16/2013 3657.597 3696.745 3642.444 3688.514 7.7752E+10 0.85%
20131213 12/13/2013 3673.416 3677.737 3653.757 3657.597 1.3682E+11 -0.43%
20131212 12/12/2013 3699.273 3700.623 3661.404 3673.416 1.1212E+11 -0.70%
20131211 12/11/2013 3708.339 3710.226 3693.884 3699.273 8.1355E+10 -0.24%
20131210 12/10/2013 3704.146 3711.894 3691.356 3708.339 1.1355E+11 0.11%
20131209 12/9/2013 3706.938 3717.153 3698.517 3704.146 8.9017E+10 -0.08%
20131206 12/6/2013 3729.687 3731.906 3705.289 3706.938 3.9861E+10 -0.61%
20131205 12/5/2013 3714.934 3731.005 3708.227 3729.687 6.4155E+10 0.40%
20131204 12/4/2013 3718.763 3724.315 3699.393 3714.934 1.0925E+11 -0.10%
20131203 12/3/2013 3760.503 3762.852 3715.576 3718.763 6.1102E+10 -1.11%
20131202 12/2/2013 3789.056 3789.056 3753.775 3760.503 8.3386E+10 -0.75%
20131129 11/29/2013 3741.893 3798.069 3741.893 3789.056 6.9823E+10 1.26%
20131128 11/28/2013 3716.918 3743.785 3714.671 3741.893 7.3481E+10 0.67%
20131127 11/27/2013 3671.779 3721.987 3671.779 3716.918 9.631E+10 1.23%
20131126 11/26/2013 3717.72 3717.72 3667.32 3671.779 1.1978E+11 -1.24%
20131125 11/25/2013 3735.535 3746.013 3709.766 3717.72 5.5718E+10 -0.48%
20131122 11/22/2013 3715.142 3739.023 3711.135 3735.535 3.5616E+10 0.55%
20131121 11/21/2013 3764.74 3772.593 3713.811 3715.142 6.4266E+10 -1.32%
20131120 11/20/2013 3804.833 3816.924 3762.591 3764.74 5.5373E+10 -1.05%
20131119 11/19/2013 3842.261 3842.261 3800.003 3804.833 6.0272E+10 -0.97%
20131118 11/18/2013 3799.447 3847.046 3798.999 3842.261 6.0183E+10 1.13%
20131115 11/15/2013 3746.619 3807.812 3737.036 3799.447 6.2623E+10 1.41%
20131114 11/14/2013 3723.768 3749.446 3722.396 3746.619 8.4486E+10 0.61%
20131113 11/13/2013 3781.458 3781.458 3717.611 3723.768 7.6431E+10 -1.53%
20131112 11/12/2013 3777.418 3809.917 3762.626 3781.458 9.749E+10 0.11%
20131111 11/11/2013 3837.621 3844.702 3772.893 3777.418 5.2871E+10 -1.57%
20131108 11/8/2013 3904.276 3904.276 3835.581 3837.621 6.7513E+10 -1.71%
20131107 11/7/2013 3904.291 3919.01 3893.136 3904.276 6.5401E+10 0.00%
20131106 11/6/2013 3923.335 3934.655 3893.584 3904.291 5.858E+10 -0.49%
20131105 11/5/2013 3923.478 3941.424 3916.588 3923.335 5.9471E+10 0.00%
20131104 11/4/2013 3912.438 3927.898 3890.034 3923.478 5.3437E+10 0.28%
20131030 10/30/2013 3871.47 3913.373 3864.4 3912.438 7.7409E+10 1.06%
20131029 10/29/2013 3885.032 3893.421 3853.007 3871.47 4.792E+10 -0.35%
20131028 10/28/2013 3879.114 3892.929 3871.626 3885.032 8.1316E+10 0.15%
20131025 10/25/2013 3906.876 3911.866 3873.18 3879.114 5.2568E+10 -0.71%
20131024 10/24/2013 3930.059 3940.545 3897.221 3906.876 6.0924E+10 -0.59%
20131023 10/23/2013 3894.863 3934.763 3874.523 3930.059 7.8215E+10 0.90%
20131022 10/22/2013 3891.858 3909.896 3889.522 3894.863 1.0294E+11 0.08%
20131021 10/21/2013 3848.614 3893.237 3847.957 3891.858 5.2505E+10 1.12%
20131018 10/18/2013 3823.21 3852.301 3823.21 3848.614 5.0143E+10 0.66%
20131017 10/17/2013 3856.418 3856.418 3817.163 3823.21 5.2687E+10 -0.86%
20131016 10/16/2013 3853.042 3868.271 3840.012 3856.418 7.0625E+10 0.09%
20131015 10/15/2013 3844.798 3856.51 3836.956 3853.042 6.241E+10 0.21%
20131014 10/14/2013 3837.16 3845.338 3818.893 3844.798 3.5454E+10 0.20%
20131011 10/11/2013 3819.435 3839.434 3814.095 3837.16 5.1288E+10 0.46%
20131010 10/10/2013 3776.528 3825.102 3776.528 3819.435 8.0675E+10 1.14%
20131009 10/9/2013 3809.793 3819.067 3774.724 3776.528 6.6025E+10 -0.87%
20131008 10/8/2013 3812.856 3820.226 3796.243 3809.793 5.5852E+10 -0.08%
20131007 10/7/2013 3839.238 3839.404 3802.008 3812.856 3.9313E+10 -0.69%
20131004 10/4/2013 3826.608 3846.585 3826.513 3839.238 5.5211E+10 0.33%
20131003 10/3/2013 3821.788 3837.594 3808.463 3826.608 5.1488E+10 0.13%
20131002 10/2/2013 3855.702 3860.585 3819.586 3821.788 7.4676E+10 -0.88%
20131001 10/1/2013 3823.851 3858.115 3822.464 3855.702 2.6603E+11 0.83%
20130930 9/30/2013 3872.907 3872.907 3822.817 3823.851 6.8856E+10 -1.27%
20130927 9/27/2013 3896.268 3896.268 3859.545 3872.907 9.9451E+10 -0.60%
20130926 9/26/2013 3902.071 3919.8 3890.866 3896.268 8.2668E+10 -0.15%
20130925 9/25/2013 3918.112 4414.609 3883.447 3902.071 6.6327E+10 -0.41%
20130924 9/24/2013 3952.027 3952.027 3907.019 3918.112 1.637E+11 -0.86%
20130923 9/23/2013 3820.844 3964.348 3820.844 3952.027 1.0939E+11 3.43%
20130917 9/17/2013 3835.033 3844.741 3812.435 3820.844 5.4558E+10 -0.37%
20130916 9/16/2013 3791.662 3849.025 3513.99 3835.033 4.9727E+10 1.14%
20130913 9/13/2013 3830.972 3832.073 3790.973 3791.662 2.2025E+11 -1.03%
20130912 9/12/2013 3903.441 3904.606 3820.787 3830.972 7.8346E+10 -1.86%
20130911 9/11/2013 3893.419 3915.758 3625.949 3903.441 9.6559E+10 0.26%
20130910 9/10/2013 3893.529 3946.898 3858.607 3893.419 1.5866E+11 0.00%
20130909 9/9/2013 3799.283 3900.114 3799.283 3893.529 1.0062E+11 2.48%
20130906 9/6/2013 3709.793 3803.834 3709.793 3799.283 1.5538E+11 2.41%
20130905 9/5/2013 3618.64 3711.656 3618.64 3709.793 6.9345E+10 2.52%
20130904 9/4/2013 3613.696 3626.569 3613.612 3618.64 9.2173E+10 0.14%
20130903 9/3/2013 3639.125 3647.52 3611.91 3613.696 9.1423E+10 -0.70%
20130902 9/2/2013 3628.734 3656.085 3628.496 3639.125 3.9751E+10 0.29%
20130830 8/30/2013 3554.448 3632.104 3553.484 3628.734 1.335E+11 2.09%
20130829 8/29/2013 3537.807 3575.497 3531.18 3554.448 6.1481E+10 0.47%
20130828 8/28/2013 3558.235 3591.166 3532.598 3537.807 6.9433E+10 -0.57%
20130827 8/27/2013 3641.24 3641.24 3556.886 3558.235 6.9464E+10 -2.28%
20130826 8/26/2013 3660.165 3684.358 3640.038 3641.24 5.3316E+10 -0.52%
20130823 8/23/2013 3616.149 3661.419 3616.149 3660.165 6.1422E+10 1.22%
20130822 8/22/2013 3620.656 3651.676 3611.838 3616.149 7.7675E+10 -0.12%
20130821 8/21/2013 3687.186 3687.186 3616.849 3620.656 6.5684E+10 -1.80%
20130820 8/20/2013 3702.917 3714.202 3680.405 3687.186 6.539E+10 -0.42%
20130819 8/19/2013 3730.396 3731.561 3697.967 3702.917 5.254E+10 -0.74%
20130816 8/16/2013 3759.448 3763.257 3728.168 3730.396 3.9885E+10 -0.77%
20130814 8/14/2013 3775.215 3776.328 3748.237 3759.448 7.2301E+10 -0.42%
20130813 8/13/2013 3785.044 3800.144 3763.316 3775.215 6.9936E+10 -0.26%
20130812 8/12/2013 3779.021 3794.088 3777.576 3785.044 6.2938E+10 0.16%
20130809 8/9/2013 3740.593 3786.784 3730.068 3779.021 8.0613E+10 1.03%
20130808 8/8/2013 3666.224 3749.281 3666.224 3740.593 9.0017E+10 2.03%
20130807 8/7/2013 3711.013 3713.216 3659.541 3666.224 7.5382E+10 -1.21%
20130806 8/6/2013 3778.91 3784.539 3704.883 3711.013 5.7999E+10 -1.80%
20130805 8/5/2013 3820.54 3822.666 3767.16 3778.91 4.812E+10 -1.09%
20130802 8/2/2013 3830.586 3855.886 3815.495 3820.54 6.2492E+10 -0.26%
20130801 8/1/2013 3732.543 3833.077 3732.543 3830.586 1.0778E+11 2.63%
20130731 7/31/2013 3748.355 3753.492 3708.663 3732.543 1.0714E+11 -0.42%
20130730 7/30/2013 3803.895 3803.895 3731.836 3748.355 9.8234E+10 -1.46%
20130729 7/29/2013 3809.52 3811.239 3783.947 3803.895 7.3157E+10 -0.15%
20130726 7/26/2013 3849.886 3852.74 3807.51 3809.52 5.6039E+10 -1.05%
20130725 7/25/2013 3872.008 3872.405 3847.794 3849.886 6.0732E+10 -0.57%
20130724 7/24/2013 3859.946 3884.227 3859.946 3872.008 8.7544E+10 0.31%
20130723 7/23/2013 3859.919 3873.949 3848.965 3859.946 6.0446E+10 0.00%
20130722 7/22/2013 3852.566 3864.128 3848.652 3859.919 5.0822E+10 0.19%
20130719 7/19/2013 3909.939 3909.939 3845.815 3852.566 4.9861E+10 -1.47%
20130718 7/18/2013 3864.427 3924.349 3864.427 3909.939 1.6883E+11 1.18%
20130717 7/17/2013 3806.922 3875.511 3806.922 3864.427 1.0243E+11 1.51%
20130715 7/15/2013 3740.297 3808.106 3734.975 3806.922 4.2725E+10 1.78%
20130712 7/12/2013 3730.443 3750.927 3709.989 3740.297 6.3456E+10 0.26%
20130711 7/11/2013 3735.915 3782.14 3724.109 3730.443 8.0959E+10 -0.15%
20130710 7/10/2013 3777.951 3791.853 3730.544 3735.915 9.2548E+10 -1.11%
20130709 7/9/2013 3817.696 3821.297 3757.641 3777.951 9.1462E+10 -1.04%
20130708 7/8/2013 3831.921 3843.154 3814.045 3817.696 4.9472E+10 -0.37%
20130705 7/5/2013 3866.226 3876.714 3826.09 3831.921 5.7895E+10 -0.89%
20130704 7/4/2013 3847.625 3875.398 3847.176 3866.226 5.5646E+10 0.48%
20130703 7/3/2013 3876.618 3877.792 3842.302 3847.625 7.9357E+10 -0.75%
20130702 7/2/2013 3953.869 3955.958 3861.486 3876.618 8.3309E+10 -1.95%
20130701 7/1/2013 4029.671 4038.346 3952.609 3953.869 9.4443E+10 -1.88%
20130628 6/28/2013 3961.877 4033.131 3958.317 4029.671 1.9147E+11 1.71%
20130627 6/27/2013 3903.31 3965.508 3903.31 3961.877 1.1248E+11 1.50%
20130626 6/26/2013 3821.256 3913.094 3821.256 3903.31 1.0689E+11 2.15%
20130625 6/25/2013 3802.192 3845.748 3802.192 3821.256 8.0419E+10 0.50%
20130624 6/24/2013 3821.736 3821.736 3723.886 3802.192 8.7678E+10 -0.51%
20130621 6/21/2013 3826.429 3857.576 3805.175 3821.736 1.2885E+11 -0.12%
20130620 6/20/2013 3947.114 3947.114 3816.466 3826.429 8.1356E+10 -3.06%
20130619 6/19/2013 3974.226 3986.736 3943.772 3947.114 6.8026E+10 -0.68%
20130618 6/18/2013 3972.585 3994.619 3972.585 3974.226 6.3386E+10 0.04%
20130617 6/17/2013 3990.212 4008.406 3959.078 3972.585 6.4469E+10 -0.44%
20130614 6/14/2013 3981.482 3997.006 3976.9 3990.212 5.4105E+10 0.22%
20130613 6/13/2013 3924.429 3996.371 3914.1 3981.482 9.3201E+10 1.45%
20130612 6/12/2013 3962.946 3977.261 3916.507 3924.429 7.9234E+10 -0.97%
20130611 6/11/2013 4030.783 4030.837 3959.716 3962.946 1.1064E+11 -1.68%
20130610 6/10/2013 4119.253 4132.397 4024.51 4030.783 9.7711E+10 -2.15%
20130607 6/7/2013 4168.835 4170.223 4111.584 4119.253 6.8352E+10 -1.19%
20130606 6/6/2013 4192.67 4210.421 4165.365 4168.835 7.9877E+10 -0.57%
20130605 6/5/2013 4198.825 4210.311 4184.756 4192.67 7.3935E+10 -0.15%
20130604 6/4/2013 4167.212 4200.717 4163.994 4198.825 9.1238E+10 0.76%
20130603 6/3/2013 4191.256 4194.147 4152.996 4167.212 1.1361E+11 -0.57%
20130531 5/31/2013 4138.25 4196.694 4134.714 4191.256 2.2738E+11 1.28%
20130530 5/30/2013 4134.564 4150.826 4133.71 4138.25 7.658E+10 0.09%
20130529 5/29/2013 4138.879 4207.044 4122.94 4134.564 8.2902E+10 -0.10%
20130528 5/28/2013 4171.251 4207.044 4137.77 4138.879 1.0752E+11 -0.78%
20130527 5/27/2013 4197.293 4207.044 4169.608 4171.251 3.7844E+10 -0.62%
20130524 5/24/2013 4237.036 4240.723 4195.192 4197.293 7.2829E+10 -0.94%
20130523 5/23/2013 4270.122 4270.122 4228.094 4237.036 1.0112E+11 -0.77%
20130522 5/22/2013 4233.138 4274 4228.693 4270.122 1.0695E+11 0.87%
20130520 5/20/2013 4258.985 4269.451 4226.337 4233.138 5.3004E+10 -0.61%
20130517 5/17/2013 4261.2 4269.82 4243.625 4258.985 1.0112E+11 -0.05%
20130516 5/16/2013 4286.318 4300.02 4257.968 4261.2 1.5834E+11 -0.59%
20130515 5/15/2013 4288.955 4303.619 4280.257 4286.318 9.3927E+10 -0.06%
20130514 5/14/2013 4281.882 4296.415 4279.808 4288.955 7.5897E+10 0.17%
20130513 5/13/2013 4319.96 4327.767 4279.741 4281.882 5.4179E+10 -0.88%
20130510 5/10/2013 4349.455 4352.604 4317.37 4319.96 5.698E+10 -0.68%
20130509 5/9/2013 4356.168 4359.403 4345.588 4349.455 6.5906E+10 -0.15%
20130508 5/8/2013 4340.947 4367.021 4338.127 4356.168 8.5458E+10 0.35%
20130507 5/7/2013 4328.784 4345.148 4328.657 4340.947 5.8989E+10 0.28%
20130506 5/6/2013 4341.606 4357.52 4327.844 4328.784 6.8158E+10 -0.30%
20130503 5/3/2013 4309.402 4341.606 4310.919 4341.606 1.2471E+11 0.75%
20130502 5/2/2013 4292.142 4311.232 4292.592 4309.402 9.7293E+10 0.40%
20130430 4/30/2013 4257.949 4299.394 4251.803 4292.142 1.0939E+11 0.80%
20130429 4/29/2013 4281.445 4286.693 4251.905 4257.949 7.639E+10 -0.55%
20130426 4/26/2013 4311.833 4311.833 4275.065 4281.445 6.0796E+10 -0.70%
20130425 4/25/2013 4312.363 4320.675 4300.163 4311.833 7.6982E+10 -0.01%
20130424 4/24/2013 4313.044 4320.354 4300.999 4312.363 6.7323E+10 -0.02%
20130423 4/23/2013 4291.958 4316.597 4291.958 4313.044 7.8802E+10 0.49%
20130422 4/22/2013 4305.75 4321.787 4289.795 4291.958 9.0604E+10 -0.32%
20130419 4/19/2013 4279.402 4307.722 4278.475 4305.75 8.066E+10 0.62%
20130418 4/18/2013 4243.426 4282.473 4243.426 4279.402 9.9603E+10 0.85%
20130417 4/17/2013 4260.968 4260.968 4212.388 4243.426 1.5448E+11 -0.41%
20130416 4/16/2013 4230.782 4278.205 4230.782 4260.968 7.4408E+10 0.71%
20130415 4/15/2013 4330.445 4336.829 4220.001 4230.782 7.4183E+10 -2.30%
20130412 4/12/2013 4340.764 4343.193 4323.15 4330.445 8.415E+10 -0.24%
20130411 4/11/2013 4353.609 4356.69 4337.662 4340.764 6.1464E+10 -0.30%
20130410 4/10/2013 4348.036 4374.691 4344.65 4353.609 1.1443E+11 0.13%
20130409 4/9/2013 4298.462 4351.621 4298.462 4348.036 8.4308E+10 1.15%
20130408 4/8/2013 4270.818 4313.226 4270.818 4298.462 5.1915E+10 0.65%
20130405 4/5/2013 4327.15 4327.15 4268.887 4270.818 8.5008E+10 -1.30%
20130404 4/4/2013 4347.348 4359.019 4325.707 4327.15 7.3948E+10 -0.46%
20130403 4/3/2013 4396.198 4396.198 4340.702 4347.348 1.2021E+11 -1.11%
20130402 4/2/2013 4415.694 4423.294 4391.425 4396.198 7.2108E+10 -0.44%
20130401 4/1/2013 4432.141 4439.914 4413.034 4415.694 5.3467E+10 -0.37%
20130328 3/28/2013 4430.461 4444.479 4422.289 4432.141 9.9843E+10 0.04%
20130327 3/27/2013 4440.495 4442.995 4417.785 4430.461 9.6344E+10 -0.23%
20130326 3/26/2013 4409.771 4452.581 4413.837 4440.495 1.182E+11 0.70%
20130325 3/25/2013 4451.031 4467.93 4407.537 4409.771 1.0815E+11 -0.93%
20130322 3/22/2013 4450.349 4476.203 4444.348 4451.031 9.8085E+10 0.02%
20130321 3/21/2013 4457.197 4466.923 4441.01 4450.349 1.2048E+11 -0.15%
20130320 3/20/2013 4431.038 4459.925 4431.038 4457.197 1.1575E+11 0.59%
20130319 3/19/2013 4404.089 4432.886 4404.089 4431.038 1.0379E+11 0.61%
20130318 3/18/2013 4409.427 4418.77 4381.267 4404.089 1.0037E+11 -0.12%
20130315 3/15/2013 4449.777 4453.318 4408.612 4409.427 9.8056E+10 -0.91%
20130314 3/14/2013 4480.401 4496.475 4442.833 4449.777 8.9546E+10 -0.68%
20130313 3/13/2013 4506.323 4510.56 4472.737 4480.401 7.8768E+10 -0.58%
20130312 3/12/2013 4527.288 4527.489 4502.162 4506.323 8.2812E+10 -0.46%
20130311 3/11/2013 4528.913 4535.818 4518.411 4527.288 8.569E+10 -0.04%
20130308 3/8/2013 4495.712 4531.881 4495.712 4528.913 7.1123E+10 0.74%
20130307 3/7/2013 4519.161 4527.516 4492.388 4495.712 7.887E+10 -0.52%
20130306 3/6/2013 4569.591 4571.861 4514.674 4519.161 1.1184E+11 -1.10%
20130305 3/5/2013 4582.562 4600.888 4555.331 4569.591 1.1167E+11 -0.28%
20130304 3/4/2013 4573.264 4584.776 4228.892 4582.562 7.3336E+10 0.20%
20130301 3/1/2013 4558.461 4575.965 4540.276 4573.264 7.6001E+10 0.32%
20130228 2/28/2013 4520.517 4567.026 4520.33 4558.461 1.2298E+11 0.84%
20130227 2/27/2013 4499.382 4525.144 4458.734 4520.517 1.7981E+11 0.47%
20130226 2/26/2013 4516.045 4517.775 4487.444 4499.382 8.4161E+10 -0.37%
20130225 2/25/2013 4544.449 4569.706 4511.024 4516.045 8.2857E+10 -0.63%
20130222 2/22/2013 4519.195 4546.561 4510.74 4544.449 8.7441E+10 0.56%
20130221 2/21/2013 4542.661 4543.271 4484.139 4519.195 1.1278E+11 -0.52%
20130220 2/20/2013 4604.812 4612.557 4532.646 4542.661 1.2233E+11 -1.35%
20130219 2/19/2013 4597.177 4608.271 4590.38 4604.812 8.4103E+10 0.17%
20130218 2/18/2013 4594.849 4602.89 4583.492 4597.177 3.9892E+10 0.05%
20130215 2/15/2013 4609.868 4613.686 4590.926 4594.849 7.0675E+10 -0.33%
20130214 2/14/2013 4614.657 4618.589 4593.008 4609.868 7.8886E+10 -0.10%
20130213 2/13/2013 4595.525 4618.222 4595.015 4614.657 9.8316E+10 0.42%
20130212 2/12/2013 4592.623 4602.003 4585.233 4595.525 9.2248E+10 0.06%
20130211 2/11/2013 4589.064 4597.096 4580.131 4592.623 4.8575E+10 0.08%
20130208 2/8/2013 4590.637 4598.122 4581.737 4589.064 7.2557E+10 -0.03%
20130207 2/7/2013 4596.826 4602.912 4582.407 4590.637 8.4401E+10 -0.13%
20130206 2/6/2013 4581.253 4598.89 4572.041 4596.826 1.1339E+11 0.34%
20130205 2/5/2013 4561.91 4588.652 4551.04 4581.253 1.2259E+11 0.42%
20130204 2/4/2013 4566.119 4568.736 4493.853 4561.91 8.4792E+10 -0.09%
20130201 2/1/2013 4552.397 4575.975 4548.991 4566.119 6.9443E+11 0.30%
20130131 1/31/2013 4541.514 4554.96 4530.039 4552.397 1.0665E+11 0.24%
20130130 1/30/2013 4516.85 4544.043 4505.934 4541.514 1.0572E+11 0.55%
20130129 1/29/2013 4518.842 4523.354 4497.333 4516.85 8.3985E+10 -0.04%
20130128 1/28/2013 4504.992 4520.112 4489.127 4518.842 6.8028E+10 0.31%
20130125 1/25/2013 4485.67 4508 4482.822 4504.992 7.4609E+10 0.43%
20130124 1/24/2013 4510.953 4510.953 4478.683 4485.67 8.8218E+10 -0.56%
20130123 1/23/2013 4535.383 4543.083 4507.733 4510.953 1.842E+11 -0.54%
20130122 1/22/2013 4527.044 4541.472 4515.881 4535.383 9.4555E+10 0.18%
20130121 1/21/2013 4528.45 4531.188 4519.068 4527.044 5.526E+10 -0.03%
20130118 1/18/2013 4495.061 4534.027 4487.344 4528.45 9.1216E+10 0.74%
20130117 1/17/2013 4479.266 4498.856 4473.596 4495.061 1.0959E+11 0.35%
20130116 1/16/2013 4450.208 4479.368 4440.207 4479.266 1.7506E+11 0.65%
20130115 1/15/2013 4455.035 4460.045 4438.222 4450.208 8.3892E+10 -0.11%
20130114 1/14/2013 4438.663 4457.364 4422.592 4455.035 6.9336E+10 0.37%
20130111 1/11/2013 4460.439 4461.463 4431.835 4438.663 7.3918E+10 -0.49%
20130110 1/10/2013 4427.392 4465.865 4429.042 4460.439 1.0663E+11 0.75%
20130109 1/9/2013 4405.939 4432.853 4398.841 4427.392 8.9892E+10 0.49%
20130108 1/8/2013 4398.647 4408.002 4380.12 4405.939 1.0031E+11 0.17%
20130107 1/7/2013 4397.909 4404.838 4383.735 4398.647 1.0926E+11 0.02%
20130104 1/4/2013 4356.795 4428.08 4356.795 4397.909 2.2773E+11 0.94%
20130103 1/3/2013 4349.052 4361.431 4339.792 4356.795 1.7287E+11 0.18%
20130102 1/2/2013 4301.383 4353.59 4301.382 4349.052 2.38E+11 1.11%
20121228 12/28/2012 4294.5 4301.609 4283.157 4301.383 1.5454E+11 0.16%
20121227 12/27/2012 4300.997 4305.67 4290.355 4294.5 2.475E+11 -0.15%
20121226 12/26/2012 4292.7 4303.246 4288.668 4300.997 2.5244E+11 0.19%
20121224 12/24/2012 4293.778 4297.21 4280.971 4292.7 3.5378E+10 -0.03%
20121221 12/21/2012 4291.558 4304.246 4263.836 4293.778 1.3531E+11 0.05%
20121220 12/20/2012 4291.076 4293.825 4277.058 4291.558 9.1412E+10 0.01%
20121219 12/19/2012 4288.385 4295.095 4278.431 4291.076 9.8805E+10 0.06%
20121218 12/18/2012 4279.927 4291.743 4277.684 4288.385 1.1176E+11 0.20%
20121217 12/17/2012 4263.044 4289.096 4254.514 4279.927 8.2316E+10 0.40%
20121214 12/14/2012 4230.825 4266.973 4230.277 4263.044 8.1573E+10 0.76%
20121213 12/13/2012 4233.967 4234.307 4214.943 4230.825 7.9765E+10 -0.07%
20121212 12/12/2012 4198.772 4237.645 4198.772 4233.967 1.0236E+11 0.84%
20121211 12/11/2012 4135.707 4205.45 4130.697 4198.772 1.3739E+11 1.52%
20121210 12/10/2012 4136.97 4142.265 4124.729 4135.707 6.4321E+10 -0.03%
20121207 12/7/2012 4139.86 4142.87 4128.184 4136.97 6.982E+10 -0.07%
20121206 12/6/2012 4149.504 4155.467 4123.092 4139.86 6.1769E+10 -0.23%
20121205 12/5/2012 4144.061 4155.8 4142.486 4149.504 1.4556E+11 0.13%
20121204 12/4/2012 4158.663 4164.626 4136.895 4144.061 7.5681E+10 -0.35%
20121203 12/3/2012 4139.992 4160.829 4137.392 4158.663 7.6579E+10 0.45%
20121130 11/30/2012 4137.545 4152.027 4136.833 4139.992 1.4751E+11 0.06%
20121129 11/29/2012 4112.945 4138.52 4112.945 4137.545 7.476E+10 0.60%
20121128 11/28/2012 4116.379 4118.931 4103.669 4112.945 8.7039E+10 -0.08%
20121127 11/27/2012 4132.751 4138.559 4105.452 4116.379 8.7236E+10 -0.40%
20121126 11/26/2012 4143.252 4143.252 4116.039 4132.751 5.9103E+10 -0.25%
20121123 11/23/2012 4139.676 4145.838 4130.275 4143.252 6.3266E+10 0.09%
20121122 11/22/2012 4145.422 4155.083 4132.491 4139.676 4.7412E+10 -0.14%
20121121 11/21/2012 4179.697 4182.68 4139.101 4145.422 1.0097E+11 -0.82%
20121120 11/20/2012 4191.123 4198.366 4173.187 4179.697 9.234E+10 -0.27%
20121119 11/19/2012 4184.849 4200.153 4184.243 4191.123 8.853E+10 0.15%
20121116 11/16/2012 4187.094 4192.374 4174.024 4184.849 4.9353E+10 -0.05%
20121115 11/15/2012 4187.729 4192.152 4168.814 4187.094 6.6653E+10 -0.02%
20121114 11/14/2012 4207.112 4210.517 4121.808 4187.729 5.2642E+10 -0.46%
20121113 11/13/2012 4224.337 4224.337 4204.246 4207.112 6.0449E+10 -0.41%
20121112 11/12/2012 4237.776 4239.866 4216.091 4224.337 4.2394E+10 -0.32%
20121109 11/9/2012 4249.924 4251.751 4228.292 4237.776 6.2804E+10 -0.29%
20121108 11/8/2012 4256.336 4258.219 4236.035 4249.924 6.9789E+10 -0.15%
20121107 11/7/2012 4275.761 4275.761 4247.153 4256.336 6.2635E+10 -0.45%
20121106 11/6/2012 4261.807 4279.355 4258.605 4275.761 1.0831E+11 0.33%
20121105 11/5/2012 4266.346 4266.706 4250.482 4261.807 7.4483E+10 -0.11%
20121031 10/31/2012 4260.776 4270.539 4249.124 4266.346 7.009E+10 0.13%
20121030 10/30/2012 4257.507 4266.262 4252.209 4260.776 4.7866E+10 0.08%
20121029 10/29/2012 4250.398 4261.081 4238.355 4257.507 4.6988E+10 0.17%
20121026 10/26/2012 4236.123 4256.903 4222.759 4250.398 5.1681E+10 0.34%
20121025 10/25/2012 4244.433 4259.005 4230.505 4236.123 6.8542E+10 -0.20%
20121024 10/24/2012 4235.674 4254.359 4235.674 4244.433 7.3362E+10 0.21%
20121023 10/23/2012 4242.968 4243.204 4225.572 4235.674 6.6304E+10 -0.17%
20121022 10/22/2012 4265.376 4272.141 4232.567 4242.968 5.5402E+10 -0.53%
20121019 10/19/2012 4322.145 4322.145 4257.503 4265.376 1.0031E+11 -1.31%
20121018 10/18/2012 4311.664 4324.08 4301.251 4322.145 8.0219E+10 0.24%
20121017 10/17/2012 4290.243 4315.736 4289.088 4311.664 8.5342E+10 0.50%
20121016 10/16/2012 4246.128 4293.3 4246.128 4290.243 8.1101E+10 1.04%
20121012 10/12/2012 4250.49 4253.466 4236.738 4246.128 6.0438E+10 -0.10%
20121011 10/11/2012 4244.002 4267.375 4240.757 4250.49 8.3352E+10 0.15%
20121010 10/10/2012 4266.648 4267.721 4242.271 4244.002 8.7915E+10 -0.53%
20121009 10/9/2012 4303.248 4310.011 4263.937 4266.648 9.2349E+10 -0.85%
20121008 10/8/2012 4302.688 4310.295 4274.712 4303.248 7.7281E+10 0.01%
20121005 10/5/2012 4277.219 4306.627 4274.006 4302.688 6.8781E+10 0.60%
20121004 10/4/2012 4245.314 4279.651 4242.21 4277.219 7.44E+10 0.75%
20121003 10/3/2012 4245.395 4258.009 4243.872 4245.314 7.551E+10 0.00%
20121002 10/2/2012 4232.081 4247.09 4215.365 4245.395 7.7985E+10 0.31%
20121001 10/1/2012 4230.421 4235.801 4214.334 4232.081 6.8488E+10 0.04%
20120928 9/28/2012 4211.609 4234.233 4203.27 4230.421 8.7237E+10 0.45%
20120927 9/27/2012 4200.477 4221.029 4198.675 4211.609 7.5987E+10 0.27%
20120926 9/26/2012 4199.132 4206.672 4173.572 4200.477 7.0731E+10 0.03%
20120925 9/25/2012 4211.058 4211.058 4188.574 4199.132 8.057E+10 -0.28%
20120924 9/24/2012 4231.072 4235.447 4202.908 4211.058 6.8341E+10 -0.47%
20120921 9/21/2012 4210.151 4237.959 4208.148 4231.072 6.6253E+10 0.50%
20120920 9/20/2012 4217.996 4227.605 4198.541 4210.151 1.2347E+11 -0.19%
20120914 9/14/2012 4184.767 4222.885 4184.767 4217.996 9.8608E+10 0.79%
20120913 9/13/2012 4172.762 4185.416 4157.911 4184.767 7.8031E+10 0.29%
20120912 9/12/2012 4190.281 4202.855 4169.666 4172.762 7.7519E+10 -0.42%
20120911 9/11/2012 4174.474 4193.001 4174.474 4190.281 8.3626E+10 0.38%
20120910 9/10/2012 4166.15 4178.911 4164.825 4174.474 7.2602E+10 0.20%
20120907 9/7/2012 4126.818 4167.222 4126.818 4166.15 7.3185E+10 0.95%
20120906 9/6/2012 4103.953 4137.355 4103.937 4126.818 1.0008E+11 0.56%
20120905 9/5/2012 4118.507 4121.224 4103.693 4103.953 5.7497E+10 -0.35%
20120904 9/4/2012 4136.271 4143.584 4109.369 4118.507 7.0056E+10 -0.43%
20120903 9/3/2012 4155.677 4155.677 4123.613 4136.271 3.738E+10 -0.47%
20120831 8/31/2012 4125.459 4160.28 4123.686 4155.677 7.9298E+10 0.73%
20120830 8/30/2012 4155.222 4155.222 4121.387 4125.459 8.6436E+10 -0.72%
20120829 8/29/2012 4157.78 4166.051 4148.583 4155.222 6.4151E+10 -0.06%
20120828 8/28/2012 4156.374 4163.834 4149.513 4157.78 5.6591E+10 0.03%
20120827 8/27/2012 4188.115 4190.876 4150.667 4156.374 3.7667E+10 -0.76%
20120824 8/24/2012 4205.272 4209.049 4185.197 4188.115 1.073E+11 -0.41%
20120823 8/23/2012 4217.935 4217.935 4185.258 4205.272 1.1329E+11 -0.30%
20120822 8/22/2012 4262.041 4266.899 4213.663 4217.935 6.6679E+10 -1.03%
20120821 8/21/2012 4274.223 4286.334 4259.398 4262.041 6.1471E+10 -0.29%
20120820 8/20/2012 4261.979 4291.224 4259.892 4274.223 5.8951E+10 0.29%
20120817 8/17/2012 4214.622 4272.545 4208.476 4261.979 7.561E+10 1.12%
20120816 8/16/2012 4184.525 4216.564 4184.525 4214.622 7.17E+10 0.72%
20120814 8/14/2012 4180.985 4189.544 4167.886 4184.525 7.8631E+10 0.08%
20120813 8/13/2012 4187.655 4189.015 4170.087 4180.985 4.474E+10 -0.16%
20120810 8/10/2012 4163.003 4187.655 4157.092 4187.655 5.9463E+10 0.59%
20120809 8/9/2012 4176.299 4176.299 4153.486 4163.003 7.0681E+10 -0.32%
20120808 8/8/2012 4152.839 4179.749 4143.976 4176.299 6.5165E+10 0.56%
20120807 8/7/2012 4190.185 4190.185 4145.683 4152.839 7.015E+10 -0.89%
20120806 8/6/2012 4193.104 4201.076 4178.661 4190.185 4.5482E+10 -0.07%
20120803 8/3/2012 4114.285 4197.244 4116.712 4193.104 1.4164E+11 1.92%
20120802 8/2/2012 4173.09 4173.09 4112.299 4114.285 8.0439E+10 -1.41%
20120801 8/1/2012 4227.56 4240.2 4169.345 4173.09 6.9242E+10 -1.29%
20120731 7/31/2012 4244.235 4257.571 4221.695 4227.56 1.1652E+11 -0.39%
20120730 7/30/2012 4254.323 4269.18 4176.677 4244.235 6.727E+10 -0.24%
20120727 7/27/2012 4235.794 4255.93 4203.009 4254.323 1.136E+11 0.44%
20120726 7/26/2012 4291.366 4291.366 4224.861 4235.794 1.245E+11 -1.29%
20120725 7/25/2012 4321.172 4329.855 4291.366 4291.366 7.7552E+10 -0.69%
20120724 7/24/2012 4337.847 4343.982 4314.457 4321.172 6.6242E+10 -0.38%
20120723 7/23/2012 4384.502 4384.502 4333.908 4337.847 6.9685E+10 -1.06%
20120720 7/20/2012 4392.843 4396.318 4374.527 4384.502 3.466E+11 -0.19%
20120719 7/19/2012 4406.393 4410.785 4379.57 4392.843 7.4648E+10 -0.31%
20120718 7/18/2012 4390.733 4408.635 4384.299 4406.393 6.7878E+10 0.36%
20120717 7/17/2012 4372.671 4392.963 4363.17 4390.733 1.2439E+11 0.41%
20120713 7/13/2012 4355.89 4378.763 4355.64 4372.671 7.103E+10 0.39%
20120712 7/12/2012 4365.534 4366.459 4342.775 4355.89 1.2202E+11 -0.22%
20120711 7/11/2012 4352.815 4369.725 4352.207 4365.534 6.8421E+10 0.29%
20120710 7/10/2012 4376.618 4388.615 4343.867 4352.815 7.8202E+10 -0.54%
20120709 7/9/2012 4413.408 4418.126 4372.37 4376.618 5.4231E+10 -0.83%
20120706 7/6/2012 4426.201 4426.201 4397.164 4413.408 7.0138E+10 -0.29%
20120705 7/5/2012 4418.687 4428.693 4398.175 4426.201 1.7438E+11 0.17%
20120704 7/4/2012 4420.317 4420.865 4402.828 4418.687 3.5737E+10 -0.04%
20120703 7/3/2012 4400.104 4423.46 4399.152 4420.317 9.9819E+10 0.46%
20120629 6/29/2012 4336.36 4401.757 4336.36 4400.104 1.2769E+11 1.47%
20120628 6/28/2012 4337.075 4339.574 4318.761 4336.36 7.6158E+10 -0.02%
20120627 6/27/2012 4324.013 4348.904 4324.013 4337.075 2.2353E+11 0.30%
20120626 6/26/2012 4326.544 4336.01 4319.589 4324.013 6.8293E+10 -0.06%
20120625 6/25/2012 4358.836 4358.836 4310.167 4326.544 7.4217E+10 -0.74%
20120622 6/22/2012 4361.579 4363.934 4336.753 4358.836 7.1787E+11 -0.06%
20120621 6/21/2012 4396.781 4402.561 4352.621 4361.579 8.5983E+10 -0.80%
20120620 6/20/2012 4356.627 4403.566 4354.041 4396.781 1.0105E+11 0.92%
20120619 6/19/2012 4337.431 4361.187 4337.431 4356.627 8.1912E+10 0.44%
20120618 6/18/2012 4317.83 4346.952 4303.358 4337.431 1.071E+11 0.45%
20120615 6/15/2012 4274.413 4325.882 4270.807 4317.83 1.5793E+11 1.02%
20120614 6/14/2012 4255.472 4280.427 4254.065 4274.413 9.8701E+10 0.45%
20120613 6/13/2012 4281.819 4283.92 4246.349 4255.472 1.0232E+11 -0.62%
20120612 6/12/2012 4305.798 4314.249 4281.42 4281.819 1.5686E+11 -0.56%
20120611 6/11/2012 4349.456 4377.1 4297.156 4305.798 6.0438E+10 -1.00%
20120608 6/8/2012 4284.476 4351.618 4274.137 4349.456 7.0041E+10 1.52%
20120607 6/7/2012 4270.307 4311.614 4270.307 4284.476 8.3795E+10 0.33%
20120606 6/6/2012 4205.517 4272.1 4204.146 4270.307 9.287E+10 1.54%
20120605 6/5/2012 4206.68 4231.769 4200.418 4205.517 9.3942E+10 -0.03%
20120604 6/4/2012 4280.506 4280.506 4198.731 4206.68 6.9979E+10 -1.72%
20120601 6/1/2012 4318.156 4318.156 4273.037 4280.506 1.895E+11 -0.87%
20120531 5/31/2012 4270.761 4321.519 4270.761 4318.156 3.2026E+11 1.11%
20120530 5/30/2012 4269.383 4276.024 4241.67 4270.761 7.9305E+10 0.03%
20120529 5/29/2012 4260.619 4309.547 4260.619 4269.383 7.3276E+10 0.21%
20120528 5/28/2012 4254.606 4270.345 4245.133 4260.619 6.4745E+10 0.14%
20120525 5/25/2012 4221.179 4256.84 4202.397 4254.606 5.8201E+10 0.79%
20120524 5/24/2012 4201.451 4250.507 4199.46 4221.179 8.3701E+10 0.47%
20120523 5/23/2012 4236.992 4236.992 4153.852 4201.451 7.8882E+10 -0.84%
20120522 5/22/2012 4239.707 4307.277 4218.689 4236.992 7.7509E+10 -0.06%
20120518 5/18/2012 4277.331 4296.093 4229.697 4239.707 7.6177E+10 -0.88%
20120517 5/17/2012 4313.696 4318.138 4269.699 4277.331 9.9497E+10 -0.84%
20120516 5/16/2012 4357.896 4393.558 4313.023 4313.696 1.1125E+11 -1.01%
20120515 5/15/2012 4414.922 4424.595 4353.716 4357.896 8.6625E+10 -1.29%
20120514 5/14/2012 4476.3 4485.274 4412.92 4414.922 7.4586E+10 -1.37%
20120511 5/11/2012 4485.528 4504.764 4469.386 4476.3 6.0657E+10 -0.21%
20120510 5/10/2012 4492.749 4506.225 4475.902 4485.528 6.4537E+10 -0.16%
20120509 5/9/2012 4520.621 4520.621 4489.993 4492.749 6.0995E+10 -0.62%
20120508 5/8/2012 4545.647 4548.353 4513.093 4520.621 6.5743E+10 -0.55%
20120507 5/7/2012 4529.207 4548.345 4511.397 4545.647 6.4026E+10 0.36%
20120504 5/4/2012 4521.005 4533.874 4518.864 4529.207 1.3123E+11 0.18%
20120503 5/3/2012 4554.385 4559.286 4516.522 4521.005 5.8472E+10 -0.73%
20120502 5/2/2012 4585.767 4591.148 4552.871 4554.385 7.3614E+10 -0.68%
20120430 4/30/2012 4575.543 4590.406 4549.977 4585.767 5.9652E+10 0.22%
20120427 4/27/2012 4559.339 4579.356 4551.875 4575.543 6.1515E+10 0.36%
20120426 4/26/2012 4566.368 4566.368 4537.863 4559.339 5.8688E+10 -0.15%
20120425 4/25/2012 4565.201 4585.42 4563.815 4566.368 6.8173E+10 0.03%
20120424 4/24/2012 4551.449 4569.518 4551.449 4565.201 6.7423E+10 0.30%
20120423 4/23/2012 4594.438 4594.746 4535.036 4551.449 5.1085E+10 -0.94%
20120420 4/20/2012 4541.045 4596.781 4550.684 4594.438 7.7792E+10 1.18%
20120419 4/19/2012 4520.741 4543.864 4520.381 4541.045 6.624E+10 0.45%
20120418 4/18/2012 4517.984 4525.938 4500.894 4520.741 6.3447E+10 0.06%
20120417 4/17/2012 4519.458 4543.409 4517.896 4517.984 6.5442E+10 -0.03%
20120416 4/16/2012 4527.457 4542.247 4494.898 4519.458 6.8189E+10 -0.18%
20120413 4/13/2012 4549.723 4552.791 4515.693 4527.457 1.727E+11 -0.49%
20120412 4/12/2012 4547.139 4559.893 4537.788 4549.723 6.9767E+10 0.06%
20120411 4/11/2012 4569.422 4600.124 4545.064 4547.139 7.3732E+10 -0.49%
20120410 4/10/2012 4606.019 4611.565 4563.223 4569.422 9.2419E+10 -0.79%
20120409 4/9/2012 4647.99 4647.99 4600.155 4606.019 3.9484E+10 -0.90%
20120405 4/5/2012 4634.593 4649.179 4621.924 4647.99 5.0613E+10 0.29%
20120404 4/4/2012 4655.183 4655.183 4617.958 4634.593 8.4697E+10 -0.44%
20120403 4/3/2012 4694.863 4696.673 4651.615 4655.183 8.7095E+10 -0.85%
20120402 4/2/2012 4671.278 4695.693 4663.16 4694.863 1.0014E+11 0.50%
20120330 3/30/2012 4650.071 4674.826 4645.914 4671.278 1.0211E+11 0.46%
20120329 3/29/2012 4668.23 4668.23 4634.877 4650.071 8.8015E+10 -0.39%
20120328 3/28/2012 4690.155 4690.96 4659.224 4668.23 1.1859E+11 -0.47%
20120327 3/27/2012 4659.971 4691.652 4658.118 4690.155 1.4041E+11 0.65%
20120326 3/26/2012 4617.691 4663.175 4622.266 4659.971 8.4992E+10 0.92%
20120323 3/23/2012 4586.784 4621.252 4568.579 4617.691 6.5972E+10 0.67%
20120322 3/22/2012 4620.507 4620.507 4580.91 4586.784 9.3153E+10 -0.73%
20120321 3/21/2012 4614.38 4631.835 4612.574 4620.507 8.4283E+10 0.13%
20120320 3/20/2012 4644.312 4644.312 4602.644 4614.38 1.0285E+11 -0.64%
20120319 3/19/2012 4585.949 4645.464 4584.587 4644.312 9.0454E+10 1.27%
20120316 3/16/2012 4580.632 4602.823 4571.406 4585.949 9.729E+10 0.12%
20120315 3/15/2012 4551.499 4584.1 4551.499 4580.632 8.6877E+10 0.64%
20120314 3/14/2012 4529.005 4555.766 4529.005 4551.499 9.8994E+10 0.50%
20120313 3/13/2012 4525.674 4543.484 4521.731 4529.005 7.4262E+10 0.07%
20120312 3/12/2012 4520.312 4526.722 4511.154 4525.674 4.6899E+10 0.12%
20120309 3/9/2012 4515.342 4528.339 4514.873 4520.312 6.1893E+10 0.11%
20120308 3/8/2012 4480.318 4519.548 4480.318 4515.342 7.2696E+10 0.78%
20120307 3/7/2012 4483.748 4510.136 4475.982 4480.318 1.0992E+11 -0.08%
20120306 3/6/2012 4506.414 4506.414 4454.859 4483.748 8.1087E+10 -0.50%
20120305 3/5/2012 4552.343 4553.619 4499.942 4506.414 6.9607E+10 -1.01%
20120302 3/2/2012 4559.815 4565.251 4541.111 4552.343 9.4217E+10 -0.16%
20120301 3/1/2012 4535.596 4570.64 4524.992 4559.815 1.3206E+11 0.53%
20120229 2/29/2012 4520.792 4550.821 4520.792 4535.596 1.1415E+11 0.33%
20120228 2/28/2012 4495.323 4523.435 4491.424 4520.792 1.5467E+11 0.57%
20120227 2/27/2012 4512.165 4513.298 4474.765 4495.323 4.7537E+10 -0.37%
20120224 2/24/2012 4494.722 4515.306 4494.324 4512.165 4.3431E+10 0.39%
20120223 2/23/2012 4519.44 4525.649 4489.86 4494.722 1.322E+11 -0.55%
20120222 2/22/2012 4525.332 4526.95 4496.787 4519.44 8.6802E+10 -0.13%
20120221 2/21/2012 4540.951 4541.542 4513.125 4525.332 7.7587E+10 -0.34%
20120220 2/20/2012 4545.899 4553.539 4530.181 4540.951 4.4857E+10 -0.11%
20120217 2/17/2012 4490.656 4548.425 4490.656 4545.899 1.084E+11 1.23%
20120216 2/16/2012 4477.476 4493.165 4453.096 4490.656 6.2378E+10 0.29%
20120215 2/15/2012 4435.178 4479.077 4435.178 4477.476 7.6773E+10 0.95%
20120214 2/14/2012 4433.591 4444.205 4418.096 4435.178 7.2603E+10 0.04%
20120213 2/13/2012 4410.743 4442.529 4409.601 4433.591 8.389E+10 0.52%
20120210 2/10/2012 4403.949 4413.842 4371.076 4410.743 5.868E+10 0.15%
20120209 2/9/2012 4362.162 4410.267 4351.128 4403.949 7.8227E+10 0.96%
20120208 2/8/2012 4362.738 4365.927 4350.068 4362.162 6.6535E+10 -0.01%
20120207 2/7/2012 4377.685 4383.508 4353.597 4362.738 7.7737E+10 -0.34%
20120206 2/6/2012 4382.05 4387.687 4362.54 4377.685 6.6658E+10 -0.10%
20120203 2/3/2012 4338.37 4392.453 4334.301 4382.05 1.0887E+11 1.01%
20120202 2/2/2012 4316.369 4346.493 4312.065 4338.37 7.8957E+10 0.51%
20120201 2/1/2012 4260.755 4319.325 4260.969 4316.369 8.9016E+10 1.31%
20120131 1/31/2012 4222.398 4275.695 4222.398 4260.755 1.5504E+11 0.91%
20120130 1/30/2012 4226.077 4228.935 4185.712 4222.398 5.9824E+10 -0.09%
20120127 1/27/2012 4218.789 4228.259 4205.175 4226.077 6.3471E+10 0.17%
20120126 1/26/2012 4219.472 4230.856 4205.972 4218.789 9.8095E+10 -0.02%
20120125 1/25/2012 4243.437 4244.745 4218.739 4219.472 1.3254E+11 -0.56%
20120124 1/24/2012 4248.166 4250.271 4236.506 4243.437 8.0102E+10 -0.11%
20120123 1/23/2012 4278.167 4282.734 4244.334 4248.166 8.2876E+10 -0.70%
20120120 1/20/2012 4268.944 4279.603 4251.141 4278.167 6.064E+10 0.22%
20120119 1/19/2012 4249.387 4272.853 4018.46 4268.944 1.0001E+11 0.46%
20120118 1/18/2012 4228.728 4254.809 4213.888 4249.387 1.1129E+11 0.49%
20120117 1/17/2012 4220.57 4238.152 4216.129 4228.728 1.1705E+11 0.19%
20120116 1/16/2012 4205.048 4226.334 4191.715 4220.57 9.3615E+10 0.37%
20120113 1/13/2012 4213.542 4225.679 4196.955 4205.048 7.1878E+10 -0.20%
20120112 1/12/2012 4204.192 4230.964 4204.192 4213.542 1.0608E+11 0.22%
20120111 1/11/2012 4210.47 4215.171 4189.553 4204.192 6.5373E+10 -0.15%
20120110 1/10/2012 4205.188 4237.221 4199.803 4210.47 1.0888E+11 0.13%
20120109 1/9/2012 4201.48 4209.279 4182.885 4205.188 9.2147E+10 0.09%
20120106 1/6/2012 4188.647 4203.792 4177.083 4201.48 1.0028E+11 0.31%
20120105 1/5/2012 4198.12 4198.12 4176.368 4188.647 8.8449E+10 -0.23%
20120104 1/4/2012 4163.156 4199.367 4153.798 4198.12 6.9511E+10 0.84%
20120103 1/3/2012 4158.062 4192.01 4154.182 4163.156 8.0775E+10 0.12%
20120102 1/2/2012 4177.531 4178.253 4147.858 4158.062 2.9161E+11 -0.47%
20111230 12/30/2011 4171.945 4181.898 4158.601 4177.531 2.3618E+11 0.13%
20111229 12/29/2011 4151.719 4174.883 4148.527 4171.945 1.5154E+11 0.49%
20111228 12/28/2011 4187.925 4189.747 4141.443 4151.719 1.5725E+11 -0.86%
20111227 12/27/2011 4175.207 4190.724 4167.719 4187.925 1.5342E+11 0.30%
20111226 12/26/2011 4197.001 4200.28 4168.758 4175.207 4.2479E+10 -0.52%
20111223 12/23/2011 4199.642 4211.54 4179.954 4197.001 6.1914E+10 -0.06%
20111222 12/22/2011 4199.557 4222.114 4185.66 4199.642 8.27E+10 0.00%
20111221 12/21/2011 4179.199 4200.777 4158.865 4199.557 5.8069E+10 0.49%
20111220 12/20/2011 4140.811 4181.641 4140.826 4179.199 9.2952E+10 0.93%
20111219 12/19/2011 4139.905 4161.058 4133.137 4140.811 6.9363E+10 0.02%
20111216 12/16/2011 4138.042 4153.432 4134.066 4139.905 6.2578E+10 0.05%
20111215 12/15/2011 4119.123 4149.282 4118.241 4138.042 7.7759E+10 0.46%
20111214 12/14/2011 4166.626 4170.463 4117.076 4119.123 1.0408E+11 -1.14%
20111213 12/13/2011 4159.944 4189.101 4159.944 4166.626 9.1854E+10 0.16%
20111212 12/12/2011 4184.153 4190.717 4130.81 4159.944 7.1233E+10 -0.58%
20111209 12/9/2011 4156.102 4187.97 4132.359 4184.153 6.6633E+10 0.67%
20111207 12/7/2011 4092.228 4158.067 4090.232 4156.102 5.9879E+11 1.56%
20111206 12/6/2011 4100.125 4102.559 4084.44 4092.228 9.7595E+10 -0.19%
20111205 12/5/2011 4139.79 4166.311 4097.617 4100.125 7.2894E+10 -0.96%
20111202 12/2/2011 4140.147 4185.757 4127.785 4139.79 4.5218E+10 -0.01%
20111201 12/1/2011 4161.292 4177.556 4135.146 4140.147 9.632E+10 -0.51%
20111130 11/30/2011 4057.822 4192.741 4057.822 4161.292 2.3779E+11 2.55%
20111129 11/29/2011 4054.15 4091.24 4045.412 4057.822 8.4026E+10 0.09%
20111128 11/28/2011 3955.553 4066.217 3955.553 4054.15 6.8925E+10 2.49%
20111125 11/25/2011 4014.254 4014.254 3955.137 3955.553 4.7289E+10 -1.46%
20111124 11/24/2011 4016.417 4060.19 4009.981 4014.254 4.2946E+10 -0.05%
20111123 11/23/2011 4127.008 4127.008 3993.123 4016.417 7.8306E+10 -2.68%
20111122 11/22/2011 4183.907 4191.506 4123.021 4127.008 5.8527E+10 -1.36%
20111121 11/21/2011 4265.309 4266.204 4160.289 4183.907 7.5054E+10 -1.91%
20111118 11/18/2011 4288.704 4309.713 4256.302 4265.309 8.5006E+10 -0.55%
20111117 11/17/2011 4366.833 4366.833 4280.119 4288.704 6.2185E+10 -1.79%
20111116 11/16/2011 4348.512 4370.388 4332.245 4366.833 7.31E+10 0.42%
20111115 11/15/2011 4325.758 4353.333 4286.072 4348.512 9.8446E+10 0.53%
20111114 11/14/2011 4337.828 4338.723 4310.154 4325.758 6.9973E+10 -0.28%
20111111 11/11/2011 4288.683 4339.773 4288.683 4337.828 5.4219E+10 1.15%
20111110 11/10/2011 4290.665 4323.228 4277.605 4288.683 6.1152E+10 -0.05%
20111109 11/9/2011 4370.8 4370.8 4286.982 4290.665 7.7325E+10 -1.83%
20111108 11/8/2011 4343.717 4391.752 4343.717 4370.8 8.0723E+10 0.62%
20111107 11/7/2011 4269.214 4350.11 4253.748 4343.717 2.3697E+11 1.75%
20111104 11/4/2011 4277.389 4295.317 4241.709 4269.214 8.2719E+10 -0.19%
20111103 11/3/2011 4270.963 4320.513 4270.963 4277.389 2.2132E+11 0.15%
20111102 11/2/2011 4327.252 4327.252 4209.304 4270.963 8.9286E+10 -1.30%
20111028 10/28/2011 4316.82 4335.64 4260.034 4327.252 1.0123E+11 0.24%
20111027 10/27/2011 4167.306 4320.775 4167.306 4316.82 1.6076E+11 3.59%
20111026 10/26/2011 4139.376 4180.596 4129.408 4167.306 7.9468E+10 0.67%
20111025 10/25/2011 4197.896 4202.838 4120.155 4139.376 8.1213E+10 -1.39%
20111024 10/24/2011 4127.632 4201.063 4129.639 4197.896 1.2546E+11 1.70%
20111021 10/21/2011 4075.207 4130.883 4075.207 4127.632 8.0508E+10 1.29%
20111020 10/20/2011 4088.991 4094.941 4062.939 4075.207 6.0726E+10 -0.34%
20111019 10/19/2011 4052.391 4096.527 4052.391 4088.991 8.4558E+10 0.90%
20111018 10/18/2011 4008.434 4056.117 3976.255 4052.391 6.5289E+10 1.10%
20111017 10/17/2011 4003.635 4011.5 3984.406 4008.434 6.163E+11 0.12%
20111014 10/14/2011 4016.462 4068.41 3999.74 4003.635 7.463E+10 -0.32%
20111013 10/13/2011 4005.889 4019.875 3951.223 4016.462 9.1671E+10 0.26%
20111012 10/12/2011 3939.999 4013.408 3939.999 4005.889 7.639E+10 1.67%
20111011 10/11/2011 3865.737 3956.874 3865.737 3939.999 6.9553E+10 1.92%
20111007 10/7/2011 3889.011 3952.313 3825.716 3865.737 6.0682E+10 -0.60%
20111006 10/6/2011 3698.754 3896.547 3698.754 3889.011 1.0099E+11 5.14%
20111005 10/5/2011 3606.31 3745.027 3606.31 3698.754 9.7098E+10 2.56%
20111004 10/4/2011 3763.908 3763.908 3600.422 3606.31 1.0298E+11 -4.19%
20111003 10/3/2011 3888.585 3888.585 3757.49 3763.908 7.4844E+10 -3.21%
20110930 9/30/2011 3901.126 3901.126 3839.216 3888.585 8.3642E+10 -0.32%
20110929 9/29/2011 3901.404 3965.523 3895.65 3901.126 7.6629E+10 -0.01%
20110928 9/28/2011 3925.552 3928.301 3892.705 3901.404 9.8079E+10 -0.62%
20110927 9/27/2011 3812.266 3935.37 3812.266 3925.552 1.1008E+11 2.97%
20110926 9/26/2011 3772.142 3849.431 3772.293 3812.266 1.6366E+11 1.06%
20110923 9/23/2011 3824.369 3848.139 3751.351 3772.142 1.0992E+11 -1.37%
20110922 9/22/2011 4045.566 4045.566 3809.871 3824.369 1.0513E+11 -5.47%
20110921 9/21/2011 4105.612 4109.156 4038.1 4045.566 8.9829E+10 -1.46%
20110920 9/20/2011 4057.544 4114.316 4035.134 4105.612 5.7156E+10 1.18%
20110916 9/16/2011 4073.218 4077.053 4055.072 4057.544 4.6444E+10 -0.38%
20110915 9/15/2011 4052.749 4079.881 4052.887 4073.218 7.7726E+10 0.51%
20110914 9/14/2011 4031.326 4071.569 4027.764 4052.749 5.9708E+10 0.53%
20110913 9/13/2011 4010.989 4061.101 4006.497 4031.326 1.4489E+11 0.51%
20110912 9/12/2011 4106.366 4108.376 3997.431 4010.989 7.4226E+10 -2.32%
20110909 9/9/2011 4198.382 4201.002 4101.5 4106.366 4.7112E+10 -2.19%
20110908 9/8/2011 4213.998 4220.426 4183.014 4198.382 5.8265E+10 -0.37%
20110907 9/7/2011 4111.484 4217.535 4111.484 4213.998 6.1002E+10 2.49%
20110906 9/6/2011 4107.807 4118.236 4063.867 4111.484 6.9648E+10 0.09%
20110905 9/5/2011 4250.717 4250.717 4099.265 4107.807 3.6791E+10 -3.36%
20110902 9/2/2011 4308.129 4317.971 4246.717 4250.717 6.7796E+10 -1.33%
20110901 9/1/2011 4288.323 4320.749 4276.114 4308.129 9.6343E+10 0.46%
20110831 8/31/2011 4261.408 4310.183 4261.408 4288.323 1.3017E+11 0.63%
20110830 8/30/2011 4214.634 4265.762 4194.316 4261.408 7.2443E+10 1.11%
20110829 8/29/2011 4120.835 4218.754 4120.835 4214.634 5.7372E+10 2.28%
20110826 8/26/2011 4113.442 4126.001 4050.6 4120.835 8.0346E+10 0.18%
20110825 8/25/2011 4158.683 4169.268 4096.213 4113.442 6.1561E+10 -1.09%
20110824 8/24/2011 4162.515 4211.262 4146.204 4158.683 7.3848E+10 -0.09%
20110823 8/23/2011 4112.89 4170.166 4111.071 4162.515 7.2458E+10 1.21%
20110822 8/22/2011 4129.711 4177.928 4108.834 4112.89 5.6786E+10 -0.41%
20110819 8/19/2011 4149.3 4162.444 4105.99 4129.711 6.5777E+10 -0.47%
20110818 8/18/2011 4229.257 4229.257 4114.416 4149.3 7.2173E+10 -1.89%
20110817 8/17/2011 4215.442 4254.32 4191.303 4229.257 7.6402E+10 0.33%
20110816 8/16/2011 4250.688 4267.637 4190.183 4215.442 6.623E+10 -0.83%
20110812 8/12/2011 4213.006 4292.419 4213.006 4250.688 9.4425E+10 0.89%
20110811 8/11/2011 4104.186 4231.182 4104.186 4213.006 1.0673E+11 2.65%
20110810 8/10/2011 4005.389 4119.224 3962.585 4104.186 9.874E+10 2.47%
20110809 8/9/2011 3784.646 4033.819 3784.646 4005.389 1.5981E+11 5.83%
20110808 8/8/2011 4066.093 4066.696 3766.069 3784.646 1.4466E+11 -6.92%
20110805 8/5/2011 4142.38 4188.774 4004.144 4066.093 1.3798E+11 -1.84%
20110804 8/4/2011 4312.436 4312.436 4104.238 4142.38 1.4824E+11 -3.94%
20110803 8/3/2011 4391.461 4402.864 4270.788 4312.436 1.2854E+11 -1.80%
20110802 8/2/2011 4486.39 4491.008 4388.454 4391.461 7.4972E+10 -2.12%
20110801 8/1/2011 4425.985 4501.479 4425.985 4486.39 7.9928E+10 1.36%
20110729 7/29/2011 4434.683 4435.958 4392.175 4425.985 8.8062E+10 -0.20%
20110728 7/28/2011 4413.538 4466.259 4410.549 4434.683 8.5864E+10 0.48%
20110727 7/27/2011 4525.3 4525.3 4411.902 4413.538 1.1002E+11 -2.47%
20110726 7/26/2011 4620.543 4620.543 4514.109 4525.3 9.4696E+10 -2.06%
20110725 7/25/2011 4627.799 4627.799 4595.521 4620.543 6.258E+10 -0.16%
20110722 7/22/2011 4618.035 4657.801 4618.035 4627.799 6.0491E+10 0.21%
20110721 7/21/2011 4604.43 4640.869 4591.692 4618.035 7.7606E+10 0.30%
20110720 7/20/2011 4662.09 4669.373 4601.063 4604.43 8.2282E+10 -1.24%
20110719 7/19/2011 4670.933 4710.142 4645.829 4662.09 7.8503E+10 -0.19%
20110718 7/18/2011 4724.797 4726.569 4665.663 4670.933 4.6195E+10 -1.14%
20110715 7/15/2011 4698.151 4729.775 4693.203 4724.797 3.133E+11 0.57%
20110714 7/14/2011 4724.47 4732.086 4689.846 4698.151 7.5792E+10 -0.56%
20110713 7/13/2011 4725.552 4766.866 4718.555 4724.47 9.96E+10 -0.02%
20110712 7/12/2011 4756.126 4756.126 4721.394 4725.552 6.9165E+10 -0.64%
20110711 7/11/2011 4769.393 4769.393 4714.758 4756.126 5.5087E+10 -0.28%
20110708 7/8/2011 4776.594 4776.594 4733.537 4769.393 6.6178E+10 -0.15%
20110707 7/7/2011 4777.687 4808.575 4758.656 4776.594 8.0119E+10 -0.02%
20110706 7/6/2011 4808.526 4811.807 4771.779 4777.687 7.6464E+10 -0.64%
20110705 7/5/2011 4772.539 4811.76 4772.539 4808.526 1.0324E+11 0.75%
20110704 7/4/2011 4798.118 4799.063 4770.558 4772.539 2.9732E+10 -0.53%
20110701 7/1/2011 4795.276 4802.436 4764.788 4798.118 7.5307E+10 0.06%
20110630 6/30/2011 4771.435 4800.471 4762.165 4795.276 1.3274E+11 0.50%
20110629 6/29/2011 4762.711 4801.659 4759.809 4771.435 1.1654E+11 0.18%
20110628 6/28/2011 4696.351 4767.872 4696.351 4762.711 1.111E+11 1.41%
20110624 6/24/2011 4694.88 4717.389 4691.837 4696.351 6.7278E+10 0.03%
20110623 6/23/2011 4711.093 4712.046 4660.441 4694.88 2.187E+11 -0.34%
20110622 6/22/2011 4697.845 4737.623 4697.845 4711.093 8.0791E+10 0.28%
20110621 6/21/2011 4630.573 4707.485 4630.573 4697.845 8.5911E+10 1.45%
20110620 6/20/2011 4623.511 4652.669 4578.534 4630.573 1.1561E+11 0.15%
20110617 6/17/2011 4530.696 4632.034 4530.696 4623.511 1.5435E+11 2.05%
20110616 6/16/2011 4572.091 4574.063 4525.819 4530.696 1.1617E+11 -0.91%
20110615 6/15/2011 4646.127 4649.731 4540.179 4572.091 6.1548E+11 -1.59%
20110614 6/14/2011 4663.347 4700.866 4643.741 4646.127 7.7702E+10 -0.37%
20110613 6/13/2011 4737.507 4737.507 4659.365 4663.347 7.0652E+10 -1.57%
20110610 6/10/2011 4762.442 4762.442 4719.714 4737.507 1.3745E+11 -0.52%
20110609 6/9/2011 4819.388 4837.97 4758.656 4762.442 1.4578E+11 -1.18%
20110608 6/8/2011 4815.401 4822.83 4789.543 4819.388 5.7555E+10 0.08%
20110607 6/7/2011 4811.497 4843.561 4811.497 4815.401 9.2843E+10 0.08%
20110606 6/6/2011 4877.854 4877.854 4811.497 4811.497 6.4977E+10 -1.36%
20110603 6/3/2011 4870.581 4882.204 4842.961 4877.854 9.5329E+10 0.15%
20110602 6/2/2011 4848.218 4877.354 4835.018 4870.581 3.353E+11 0.46%
20110601 6/1/2011 4847.868 4856.45 4823.354 4848.218 1.5068E+11 0.01%
20110531 5/31/2011 4845.316 4873.873 4838.23 4847.868 1.902E+11 0.05%
20110530 5/30/2011 4841.646 4853.83 4831.754 4845.316 4.8807E+10 0.08%
20110527 5/27/2011 4839.872 4869.957 4514.679 4841.646 6.5687E+10 0.04%
20110526 5/26/2011 4800.821 4846.681 4800.821 4839.872 1.0631E+11 0.81%
20110525 5/25/2011 4790.378 4810.959 4789.278 4800.821 1.0194E+11 0.22%
20110524 5/24/2011 4798.289 4822.255 4781.143 4790.378 1.2467E+11 -0.16%
20110523 5/23/2011 4818.956 4818.956 4777.322 4798.289 6.4794E+10 -0.43%
20110520 5/20/2011 4816.494 4834.214 4805.428 4818.956 2.1052E+11 0.05%
20110519 5/19/2011 4865.857 4883.128 4815.37 4816.494 3.108E+11 -1.01%
20110518 5/18/2011 4852.96 4884.924 4858.966 4865.857 1.387E+11 0.27%
20110517 5/17/2011 4855.005 4860.531 4834.512 4852.96 1.082E+11 -0.04%
20110516 5/16/2011 4851.007 4863.682 4844.01 4855.005 7.4975E+10 0.08%
20110513 5/13/2011 4863.813 4865.255 4834.523 4851.007 7.7347E+10 -0.26%
20110512 5/12/2011 4848.895 4866.461 4809.116 4863.813 8.181E+10 0.31%
20110511 5/11/2011 4857.577 4867.537 4826.025 4848.895 1.0764E+11 -0.18%
20110510 5/10/2011 4821.665 4860.37 4821.665 4857.577 1.1415E+11 0.74%
20110509 5/9/2011 4813.64 4859.576 4813.997 4821.665 7.9523E+10 0.17%
20110506 5/6/2011 4788.844 4822.911 4786.916 4813.64 1.042E+11 0.52%
20110505 5/5/2011 4758.66 4796.403 4744.571 4788.844 2.7249E+11 0.63%
20110504 5/4/2011 4809.996 4812.909 4584.486 4758.66 8.9504E+10 -1.07%
20110503 5/3/2011 4826.073 4826.073 4804.433 4809.996 1.0283E+11 -0.33%
20110502 5/2/2011 4822.497 4836.277 4812.304 4826.073 7.4798E+10 0.07%
20110429 4/29/2011 4757.99 4825.115 4755.913 4822.497 7.3318E+10 1.36%
20110428 4/28/2011 4754.906 4761.002 4725.468 4757.99 8.4727E+10 0.06%
20110427 4/27/2011 4767.255 4786.701 4743.611 4754.906 8.794E+10 -0.26%
20110426 4/26/2011 4752.201 4772.455 4738.086 4767.255 1.3334E+11 0.32%
20110425 4/25/2011 4738.665 4755.484 4730.738 4752.201 5.7758E+10 0.29%
20110421 4/21/2011 4718.515 4741.759 4719.633 4738.665 4.7971E+10 0.43%
20110420 4/20/2011 4675.603 4730.469 4686.237 4718.515 8.5611E+10 0.92%
20110419 4/19/2011 4643.951 4677.268 4643.951 4675.603 9.7206E+10 0.68%
20110418 4/18/2011 4669.875 4671.136 4610.051 4643.951 4.4553E+10 -0.56%
20110415 4/15/2011 4656.127 4676.86 4656.127 4669.875 8.0988E+10 0.30%
20110414 4/14/2011 4645.169 4658.875 4618.135 4656.127 7.7747E+10 0.24%
20110413 4/13/2011 4616.79 4667.027 4616.996 4645.169 7.7041E+10 0.61%
20110412 4/12/2011 4693.997 4693.997 4610.826 4616.79 9.263E+10 -1.64%
20110411 4/11/2011 4712.966 4751.965 4681.328 4693.997 5.6286E+10 -0.40%
20110408 4/8/2011 4741.31 4751.965 4704.706 4712.966 6.1243E+10 -0.60%
20110407 4/7/2011 4781.665 4793.265 4725.464 4741.31 1.1259E+11 -0.84%
20110406 4/6/2011 4765.228 4818.853 4765.228 4781.665 1.1881E+11 0.34%
20110405 4/5/2011 4738.808 4771.727 4723.482 4765.228 1.0565E+11 0.56%
20110404 4/4/2011 4712.852 4739.539 4712.852 4738.808 7.2916E+10 0.55%
20110401 4/1/2011 4624.466 4717.449 4624.466 4712.852 1.1711E+11 1.91%
20110331 3/31/2011 4594.192 4633.474 4594.192 4624.466 2.1323E+11 0.66%
20110330 3/30/2011 4557.897 4598.04 4557.897 4594.192 7.8555E+10 0.80%
20110329 3/29/2011 4593.403 4599.46 4546.311 4557.897 1.988E+11 -0.77%
20110328 3/28/2011 4588.553 4601.653 4564.444 4593.403 5.993E+10 0.11%
20110325 3/25/2011 4596.713 4623.288 4548.756 4588.553 1.8436E+11 -0.18%
20110324 3/24/2011 4555.37 4602.537 4555.37 4596.713 1.0772E+11 0.91%
20110323 3/23/2011 4510.31 4583 4510.31 4555.37 1.241E+11 1.00%
20110322 3/22/2011 4436.319 4514.699 4436.319 4510.31 1.314E+11 1.67%
20110321 3/21/2011 4313.639 4444.029 4313.639 4436.319 7.7527E+10 2.84%
20110318 3/18/2011 4329.203 4346.965 4288.105 4313.639 8.454E+10 -0.36%
20110317 3/17/2011 4334.645 4376.404 4321.434 4329.203 9.6121E+10 -0.13%
20110316 3/16/2011 4363.885 4391.737 4294.192 4334.645 8.1868E+10 -0.67%
20110315 3/15/2011 4325.122 4372.491 4223.456 4363.885 9.9576E+10 0.90%
20110314 3/14/2011 4324.28 4346.501 4288.216 4325.122 7.9896E+10 0.02%
20110311 3/11/2011 4371.225 4371.225 4317.138 4324.28 7.7251E+10 -1.07%
20110310 3/10/2011 4448.083 4448.083 4366.783 4371.225 7.6546E+10 -1.73%
20110309 3/9/2011 4482.683 4498.383 4445.744 4448.083 6.0677E+10 -0.77%
20110308 3/8/2011 4487.68 4509.056 4477.296 4482.683 7.4272E+10 -0.11%
20110307 3/7/2011 4527.47 4534.599 4477.179 4487.68 6.5446E+10 -0.88%
20110304 3/4/2011 4515.962 4566.875 4515.962 4527.47 1.3775E+11 0.25%
20110303 3/3/2011 4418.723 4526.405 4418.723 4515.962 1.2795E+11 2.20%
20110302 3/2/2011 4400.673 4422.753 4384.305 4418.723 9.7353E+10 0.41%
20110301 3/1/2011 4444.574 4470.768 4398.111 4400.673 9.4191E+10 -0.99%
20110228 2/28/2011 4373.897 4452.452 4373.897 4444.574 6.9325E+10 1.62%
20110225 2/25/2011 4302.761 4391.778 4302.761 4373.897 7.9475E+10 1.65%
20110224 2/24/2011 4284.855 4311.294 4215.913 4302.761 1.5149E+11 0.42%
20110223 2/23/2011 4359.647 4376.904 4281.867 4284.855 8.256E+10 -1.72%
20110222 2/22/2011 4417.44 4417.44 4357.603 4359.647 8.1141E+10 -1.31%
20110221 2/21/2011 4445.98 4459.985 4415.858 4417.44 4.0366E+10 -0.64%
20110218 2/18/2011 4478.079 4484.896 4442.845 4445.98 7.0332E+10 -0.72%
20110217 2/17/2011 4536.75 4556.073 4473.447 4478.079 6.9619E+10 -1.29%
20110216 2/16/2011 4572.341 4609.181 4533.852 4536.75 2.1605E+11 -0.78%
20110215 2/15/2011 4608.239 4645.775 4559.789 4572.341 7.9999E+10 -0.78%
20110214 2/14/2011 4578.143 4635.087 4578.143 4608.239 7.2419E+10 0.66%
20110211 2/11/2011 4464.016 4593.883 4464.016 4578.143 9.5927E+10 2.56%
20110210 2/10/2011 4431.692 4490.269 4370.833 4464.016 1.3129E+11 0.73%
20110209 2/9/2011 4544.241 4561.437 4426.582 4431.692 1.8438E+11 -2.48%
20110208 2/8/2011 4590.661 4609.828 4537.517 4544.241 8.3088E+10 -1.01%
20110207 2/7/2011 4610.28 4630.72 4589.192 4590.661 6.365E+10 -0.43%
20110204 2/4/2011 4566.942 4622.98 4527.03 4610.28 7.8277E+10 0.95%
20110203 2/3/2011 4632.058 4634.184 4548.36 4566.942 9.9621E+10 -1.41%
20110202 2/2/2011 4706.539 4721.833 4626.14 4632.058 9.6513E+10 -1.58%
20110201 2/1/2011 4673.066 4737.838 4669.563 4706.539 8.248E+10 0.72%
20110131 1/31/2011 4672.333 4689.907 4634.899 4673.066 1.0688E+11 0.02%
20110128 1/28/2011 4766.104 4784.151 4646.995 4672.333 6.8446E+11 -1.97%
20110127 1/27/2011 4838.534 4848.898 4753.772 4766.104 9.3514E+10 -1.50%
20110126 1/26/2011 4830.834 4861.998 4830.834 4838.534 9.0754E+10 0.16%
20110125 1/25/2011 4882.973 4885.194 4819.016 4830.834 9.8379E+10 -1.07%
20110124 1/24/2011 4875.664 4895.105 4864.291 4882.973 7.2438E+10 0.15%
20110121 1/21/2011 4870.836 4891.234 4870.417 4875.664 8.7899E+10 0.10%
20110120 1/20/2011 4901.865 4904.724 4837.283 4870.836 9.96E+10 -0.63%
20110119 1/19/2011 4929.791 4957.254 4896.954 4901.865 7.6256E+10 -0.57%
20110118 1/18/2011 4934.245 4956.335 4924.828 4929.791 9.5433E+10 -0.09%
20110117 1/17/2011 4931.415 4942.02 4914.493 4934.245 3.8445E+10 0.06%
20110114 1/14/2011 4939.114 4951.08 4922.871 4931.415 7.7572E+10 -0.16%
20110113 1/13/2011 4878.417 4953.78 4878.417 4939.114 1.1661E+11 1.24%
20110112 1/12/2011 4829.942 4883.752 4829.942 4878.417 1.4036E+11 1.00%
20110111 1/11/2011 4863.313 4907.386 4827.147 4829.942 1.4043E+11 -0.69%
20110110 1/10/2011 4947.044 4958.579 4863.313 4863.313 1.1472E+11 -1.69%
20110107 1/7/2011 4996.747 5022.943 4940.882 4947.044 1.1385E+11 -0.99%
20110106 1/6/2011 5040.974 5048.134 4995.229 4996.747 1.2386E+11 -0.88%
20110105 1/5/2011 5024.654 5044.659 5001.37 5040.974 1.4245E+11 0.32%
20110104 1/4/2011 4967.509 5033.207 4967.509 5024.654 2.036E+11 1.15%
20110103 1/3/2011 4927.532 4971.749 4927.531 4967.509 5.0347E+11 0.81%
20101230 12/30/2010 4888.105 4929.743 4884.063 4927.532 3.7313E+11 0.81%
20101229 12/29/2010 4835.223 4889.56 4835.223 4888.105 2.8712E+11 1.09%
20101228 12/28/2010 4840.557 4862.743 4824.115 4835.223 1.3021E+11 -0.11%
20101227 12/27/2010 4895.588 4913.183 4834.625 4840.557 7.7583E+10 -1.12%
20101224 12/24/2010 4884.091 4901.953 4879.111 4895.588 1.0343E+12 0.24%
20101223 12/23/2010 4885.831 4897.728 4874.838 4884.091 8.1136E+10 -0.04%
20101222 12/22/2010 4950.937 4961.993 4858.426 4885.831 1.7158E+11 -1.32%
20101221 12/21/2010 4992.941 4996.29 4945.876 4950.937 1.5183E+11 -0.84%
20101220 12/20/2010 5006.593 5020.378 4982.301 4992.941 1.0545E+11 -0.27%
20101217 12/17/2010 5003.083 5014.99 4984.881 5006.593 2.2648E+11 0.07%
20101216 12/16/2010 4996.855 5006.709 4977.654 5003.083 1.4102E+11 0.12%
20101215 12/15/2010 4967.666 4999.385 4967.666 4996.855 1.6599E+11 0.59%
20101214 12/14/2010 4945.183 4973.895 4944.298 4967.666 1.2668E+11 0.45%
20101213 12/13/2010 4945.743 4958.388 4938.742 4945.183 8.9999E+10 -0.01%
20101210 12/10/2010 4964.05 4975.175 4937.453 4945.743 1.1341E+11 -0.37%
20101209 12/9/2010 4989.05 4996.656 4954.806 4964.05 1.3264E+11 -0.50%
20101207 12/7/2010 4963.148 4992.527 4964.458 4989.05 1.2563E+11 0.52%
20101206 12/6/2010 4970.021 4977.027 4950.1 4963.148 7.9936E+10 -0.14%
20101203 12/3/2010 4978.285 4982.285 4953.109 4970.021 7.1369E+10 -0.17%
20101202 12/2/2010 4956.786 4983.725 4956.786 4978.285 1.3704E+11 0.43%
20101201 12/1/2010 4956.955 4998.738 4951.002 4956.786 2.4362E+11 0.00%
20101130 11/30/2010 4973.578 4976.613 4941.348 4956.955 1.3151E+11 -0.33%
20101129 11/29/2010 4974.768 4983.498 4946.304 4973.578 6.7102E+10 -0.02%
20101126 11/26/2010 4988.63 4988.63 4955.61 4974.768 8.7504E+10 -0.28%
20101125 11/25/2010 5003.85 5009.366 4985.997 4988.63 7.831E+10 -0.30%
20101124 11/24/2010 4951.734 5008.207 4951.734 5003.85 1.316E+11 1.05%
20101123 11/23/2010 4988.081 4988.081 4932.387 4951.734 5.9715E+10 -0.73%
20101122 11/22/2010 4965.168 4992.478 4959.62 4988.081 8.8598E+10 0.46%
20101119 11/19/2010 4931.35 4973.023 4923.34 4965.168 6.5508E+10 0.69%
20101118 11/18/2010 4900.623 4942.395 4900.623 4931.35 1.1779E+11 0.63%
20101117 11/17/2010 4885.131 4909.579 4870.181 4900.623 1.0978E+11 0.32%
20101116 11/16/2010 4955.969 4955.969 4872.809 4885.131 1.4689E+11 -1.43%
20101115 11/15/2010 4977.947 4986.282 4947.624 4955.969 6.4321E+10 -0.44%
20101112 11/12/2010 5013.966 5014.472 4963.04 4977.947 1.0509E+11 -0.72%
20101111 11/11/2010 5026.276 5033.089 5001.191 5013.966 1.0474E+11 -0.24%
20101110 11/10/2010 5024.903 5035.678 4990.713 5026.276 3.0356E+11 0.03%
20101109 11/9/2010 5003.156 5046.996 4999.067 5024.903 1.2272E+11 0.43%
20101108 11/8/2010 4958.445 5007.443 4933.385 5003.156 8.3337E+10 0.90%
20101105 11/5/2010 4973.033 4985.876 4949.389 4958.445 1.087E+11 -0.29%
20101104 11/4/2010 4977.132 5013.689 4966.362 4973.033 1.2381E+11 -0.08%
20101103 11/3/2010 4986.742 5027.604 4952.846 4977.132 1.2223E+11 -0.19%
20101102 11/2/2010 4912.529 4988.815 4912.529 4986.742 9.6378E+10 1.51%
20101029 10/29/2010 4885.945 4920.373 4885.386 4912.529 1.2878E+11 0.54%
20101028 10/28/2010 4877.615 4905.524 4877.278 4885.945 1.3494E+11 0.17%
20101027 10/27/2010 4834.57 4882.179 4826.664 4877.615 9.8116E+10 0.89%
20101026 10/26/2010 4808.746 4837.098 4792.509 4834.57 7.6647E+10 0.54%
20101025 10/25/2010 4793.371 4812.7 4786.316 4808.746 8.167E+10 0.32%
20101022 10/22/2010 4786.83 4798.313 4772.932 4793.371 9.5265E+10 0.14%
20101021 10/21/2010 4767.128 4804.243 4767.128 4786.83 8.6438E+10 0.41%
20101020 10/20/2010 4765.007 4782.577 4759.762 4767.128 1.3475E+11 0.04%
20101019 10/19/2010 4747.401 4770.757 4728.5 4765.007 1.1658E+11 0.37%
20101018 10/18/2010 4735.056 4760.344 4733.189 4747.401 1.2059E+11 0.26%
20101015 10/15/2010 4771.091 4784.912 4731.756 4735.056 7.0245E+10 -0.76%
20101014 10/14/2010 4794.115 4801.079 4757.372 4771.091 2.8034E+11 -0.48%
20101013 10/13/2010 4666.768 4794.115 4666.768 4794.115 1.2601E+11 2.73%
20101012 10/12/2010 4699.176 4701.715 4665.549 4666.768 7.807E+10 -0.69%
20101008 10/8/2010 4702.075 4707.049 4674.115 4699.176 1.0978E+11 -0.06%
20101007 10/7/2010 4758.419 4768.069 4691.431 4702.075 8.2631E+10 -1.18%
20101006 10/6/2010 4773.119 4780.792 4742.902 4758.419 6.0619E+11 -0.31%
20101005 10/5/2010 4787.081 4803.716 4763.473 4773.119 1.8264E+11 -0.29%
20101004 10/4/2010 4802.934 4823.542 4773.505 4787.081 1.1233E+11 -0.33%
20101001 10/1/2010 4795.377 4813.06 4786.187 4802.934 8.2367E+10 0.16%
20100930 9/30/2010 4782.83 4805.07 4738.313 4795.377 1.1243E+11 0.26%
20100929 9/29/2010 4804.619 4806.129 4772.45 4782.83 9.3275E+10 -0.45%
20100928 9/28/2010 4777.403 4805.844 4758.218 4804.619 8.8301E+10 0.57%
20100927 9/27/2010 4730.2 4784.514 4730.953 4777.403 7.4159E+10 1.00%
20100924 9/24/2010 4730.86 4762.103 4705.503 4730.2 1.4295E+11 -0.01%
20100923 9/23/2010 4772.289 4772.289 4726.695 4730.86 1.9976E+11 -0.87%
20100922 9/22/2010 4818.273 4819.342 4767.413 4772.289 1.3933E+11 -0.95%
20100921 9/21/2010 4813.525 4849.168 4794.669 4818.273 1.1382E+11 0.10%
20100916 9/16/2010 4821.897 4838.201 4807.287 4813.525 7.01E+10 -0.17%
20100915 9/15/2010 4800.829 4831.225 4790.204 4821.897 1.397E+11 0.44%
20100914 9/14/2010 4760.883 4803.024 4746.218 4800.829 1.6015E+11 0.84%
20100913 9/13/2010 4710.857 4763.506 4710.211 4760.883 1.505E+11 1.06%
20100910 9/10/2010 4698.096 4713.387 4694.749 4710.857 8.8952E+10 0.27%
20100909 9/9/2010 4664.075 4703.272 4664.075 4698.096 1.1488E+11 0.73%
20100908 9/8/2010 4604.192 4669.55 4604.192 4664.075 1.1713E+11 1.30%
20100907 9/7/2010 4634.096 4640.83 4591.627 4604.192 8.8465E+10 -0.65%
20100906 9/6/2010 4628.124 4766.839 4620.512 4634.096 6.3675E+10 0.13%
20100903 9/3/2010 4597.605 4634.279 4598.508 4628.124 1.1513E+11 0.66%
20100902 9/2/2010 4582.793 4604.017 4576.778 4597.605 1.2967E+11 0.32%
20100901 9/1/2010 4525.012 4585.129 4525.012 4582.793 1.3213E+11 1.28%
20100831 8/31/2010 4487.45 4526.75 4484.822 4525.012 1.8772E+11 0.84%
20100830 8/30/2010 4480.346 4501.015 4476.69 4487.45 7.2262E+10 0.16%
20100827 8/27/2010 4455.097 4487.15 4448.902 4480.346 8.4608E+10 0.57%
20100826 8/26/2010 4453.196 4485.409 4442.297 4455.097 8.9384E+10 0.04%
20100825 8/25/2010 4506.379 4508.996 4452.571 4453.196 1.028E+11 -1.18%
20100824 8/24/2010 4523.513 4523.513 4482.383 4506.379 8.3555E+10 -0.38%
20100823 8/23/2010 4513.31 4543.917 4513.073 4523.513 8.2851E+10 0.23%
20100820 8/20/2010 4522.376 4525.164 4504.427 4513.31 1.1665E+11 -0.20%
20100819 8/19/2010 4513.659 4522.535 4481.17 4522.376 1.3288E+11 0.19%
20100818 8/18/2010 4495.295 4518.231 4491.176 4513.659 1.1596E+11 0.41%
20100817 8/17/2010 4464.443 4503.832 4464.443 4495.295 1.3374E+11 0.69%
20100816 8/16/2010 4462.245 4513.291 4444.787 4464.443 1.5938E+11 0.05%
20100813 8/13/2010 4384.46 4464.368 4383.1 4462.245 1.5797E+11 1.77%
20100812 8/12/2010 4388.515 4482.817 4339.23 4384.46 1.7415E+11 -0.09%
20100811 8/11/2010 4482.817 4482.817 4386.7 4388.515 1.0784E+11 -2.10%
20100810 8/10/2010 4495.912 4497.924 4454.44 4482.817 8.8532E+10 -0.29%
20100809 8/9/2010 4462.821 4497.924 4462.821 4495.912 1.0963E+11 0.74%
20100806 8/6/2010 4441.343 4464.956 4430.633 4462.821 1.1471E+11 0.48%
20100805 8/5/2010 4422.358 4445.137 4418.769 4441.343 1.2468E+11 0.43%
20100804 8/4/2010 4399.576 4429.598 4399.576 4422.358 1.0579E+11 0.52%
20100803 8/3/2010 4418.663 4426.943 4397.833 4399.576 9.3579E+10 -0.43%
20100802 8/2/2010 4364.147 4420.523 4364.147 4418.663 9.0906E+10 1.25%
20100730 7/30/2010 4357.208 4366.837 4336.81 4364.147 1.0726E+11 0.16%
20100729 7/29/2010 4354.027 4370.191 4328.479 4357.208 9.3293E+10 0.07%
20100728 7/28/2010 4379.081 4382.996 4346.871 4354.027 1.1019E+11 -0.57%
20100727 7/27/2010 4366.655 4394.454 4360.649 4379.081 1.2408E+11 0.28%
20100726 7/26/2010 4326.004 4373.642 4326.004 4366.655 9.9463E+10 0.94%
20100723 7/23/2010 4303.999 4330.508 4303.999 4326.004 8.6769E+10 0.51%
20100722 7/22/2010 4286.141 4329.046 4286.366 4303.999 1.0754E+11 0.42%
20100721 7/21/2010 4241.752 4294.349 4241.752 4286.141 1.3847E+11 1.05%
20100720 7/20/2010 4209.141 4242.48 4196.631 4241.752 1.4471E+11 0.77%
20100719 7/19/2010 4221.615 4231.387 4173.315 4209.141 5.7406E+10 -0.30%
20100715 7/15/2010 4213.187 4224.13 4187.923 4221.615 7.5993E+10 0.20%
20100714 7/14/2010 4203.675 4224.279 4198.53 4213.187 8.877E+10 0.23%
20100713 7/13/2010 4168.134 4206.976 4168.134 4203.675 1.0036E+11 0.85%
20100712 7/12/2010 4180.947 4188.865 4158.179 4168.134 5.9038E+10 -0.31%
20100709 7/9/2010 4175.905 4193.101 4167.359 4180.947 1.4068E+11 0.12%
20100708 7/8/2010 4129.394 4175.905 4129.394 4175.905 1.1956E+11 1.13%
20100707 7/7/2010 4070.275 4133.647 4070.275 4129.394 1.0339E+11 1.45%
20100706 7/6/2010 4032.011 4078.471 4032.011 4070.275 6.1151E+10 0.95%
20100705 7/5/2010 4060.127 4070.052 4029.85 4032.011 8.7131E+10 -0.69%
20100702 7/2/2010 4025.167 4123.852 4022.027 4060.127 8.6534E+10 0.87%
20100701 7/1/2010 4065.29 4123.852 4022.027 4025.167 7.093E+10 -0.99%
20100630 6/30/2010 4078.719 4123.852 4062.536 4065.29 9.6837E+10 -0.33%
20100629 6/29/2010 4123.852 4123.852 4064.843 4078.719 5.552E+10 -1.09%
20100625 6/25/2010 4075.269 4134.175 4072.896 4123.852 5.9247E+10 1.19%
20100624 6/24/2010 4087.348 4151.403 4028.355 4075.269 4.5334E+10 -0.30%
20100623 6/23/2010 4078.005 4151.403 4048.195 4087.348 5.0638E+10 0.23%
20100622 6/22/2010 4117 4151.403 4073.104 4078.005 7.8511E+10 -0.95%
20100621 6/21/2010 4121.721 4151.403 4106.264 4117 6.908E+10 -0.11%
20100618 6/18/2010 4083.298 4125.923 3969.233 4121.721 9.2507E+10 0.94%
20100617 6/17/2010 4060.325 4087.771 3969.233 4083.298 1.2546E+11 0.57%
20100616 6/16/2010 4035.982 4062.021 3969.233 4060.325 7.573E+10 0.60%
20100615 6/15/2010 3986.268 4050.08 3969.233 4035.982 7.8051E+10 1.25%
20100614 6/14/2010 3969.233 3996.705 3969.233 3986.268 6.0915E+10 0.43%
20100611 6/11/2010 3944.334 3971.374 3938.192 3969.233 5.6411E+10 0.63%
20100610 6/10/2010 3903.403 3945.678 3911.2 3944.334 8.4946E+10 1.05%
20100609 6/9/2010 3876.677 3914.781 3879.862 3903.403 7.9024E+10 0.69%
20100608 6/8/2010 3860.659 3883.607 3864.799 3876.677 5.955E+10 0.41%
20100607 6/7/2010 3864.144 3870.92 3854.221 3860.659 3.4093E+10 -0.09%
20100604 6/4/2010 3890.618 3879.274 3855.593 3864.144 2.7343E+11 -0.68%
20100603 6/3/2010 3883.729 3901.071 3877.809 3890.618 7.4599E+10 0.18%
20100602 6/2/2010 3836.329 3891.399 3833.786 3883.729 7.0956E+10 1.24%
20100601 6/1/2010 3886.858 3880.326 3829.171 3836.329 8.6533E+10 -1.30%
20100531 5/31/2010 3833.907 3887.885 3842.322 3886.858 5.6341E+10 1.38%
20100528 5/28/2010 3812.254 3835.24 3799.292 3833.907 6.4606E+10 0.57%
20100527 5/27/2010 3787.342 3817.367 3799.048 3812.254 8.5886E+10 0.66%
20100526 5/26/2010 3727.841 3797.75 3734.408 3787.342 1.2041E+11 1.60%
20100525 5/25/2010 3774.859 3751.313 3704.578 3727.841 7.4619E+10 -1.25%
20100524 5/24/2010 3781.223 3798.386 3770.482 3774.859 4.8286E+10 -0.17%
20100520 5/20/2010 3849.752 3850.948 3776.81 3781.223 1.0257E+11 -1.78%
20100519 5/19/2010 3855.208 3858.4 3826.637 3849.752 8.416E+10 -0.14%
20100518 5/18/2010 3855.383 3873.538 3853.537 3855.208 8.1865E+10 0.00%
20100517 5/17/2010 3839.423 3861.385 3814.661 3855.383 6.377E+10 0.42%
20100514 5/14/2010 3872.476 3873.482 3828.962 3839.423 1.084E+11 -0.85%
20100513 5/13/2010 3890.048 3894.841 3866.773 3872.476 7.923E+10 -0.45%
20100512 5/12/2010 3858.17 3895.374 3818.237 3890.048 1.1339E+11 0.83%
20100511 5/11/2010 3851 3866.939 3843.685 3858.17 8.9298E+10 0.19%
20100510 5/10/2010 3759.158 3854.257 3786.712 3851 8.1342E+10 2.44%
20100507 5/7/2010 3779.727 3790.097 3736.193 3759.158 1.3049E+11 -0.54%
20100506 5/6/2010 3819.793 3833.421 3731.468 3779.727 2.6983E+11 -1.05%
20100505 5/5/2010 3849.541 3851.544 3803.495 3819.793 5.8594E+11 -0.77%
20100504 5/4/2010 3877.015 3875.125 3848.302 3849.541 1.0176E+11 -0.71%
20100503 5/3/2010 3865.447 3882.649 3819.37 3877.015 6.1605E+10 0.30%
20100430 4/30/2010 3850.412 3866.592 3849.219 3865.447 8.5679E+10 0.39%
20100429 4/29/2010 3814.598 3859.782 3824.969 3850.412 1.1228E+11 0.94%
20100428 4/28/2010 3803.065 3824.301 3803.32 3814.598 1.3079E+11 0.30%
20100427 4/27/2010 3826.934 3839.081 3792 3803.065 3.5271E+11 -0.62%
20100426 4/26/2010 3836.016 3850.582 3825.843 3826.934 6.1005E+10 -0.24%
20100423 4/23/2010 3833.601 3846.09 3833.638 3836.016 4.6949E+10 0.06%
20100422 4/22/2010 3829.78 3836.799 3802.667 3833.601 9.9943E+10 0.10%
20100421 4/21/2010 3832.254 3843.333 3828.703 3829.78 8.0228E+10 -0.06%
20100420 4/20/2010 3800.27 3834.986 3807.768 3832.254 8.4947E+10 0.84%
20100419 4/19/2010 3801.081 3805.46 3782.711 3800.27 5.8588E+10 -0.02%
20100416 4/16/2010 3828.592 3833.309 3799.97 3801.081 5.2035E+10 -0.72%
20100415 4/15/2010 3838.381 3851.892 3828.592 3828.592 2.4741E+11 -0.26%
20100414 4/14/2010 3816.536 3845.92 3816.417 3838.381 1.1375E+11 0.57%
20100413 4/13/2010 3827.7 3831.543 3811.476 3816.536 7.7323E+10 -0.29%
20100412 4/12/2010 3842.285 3844.95 3822.265 3827.7 3.56E+10 -0.38%
20100409 4/9/2010 3828.971 3845.53 3826.495 3842.285 6.1188E+10 0.35%
20100408 4/8/2010 3849.605 3852.118 3824.28 3828.971 8.3304E+10 -0.54%
20100407 4/7/2010 3853.755 3869.09 3846.76 3849.605 5.814E+10 -0.11%
20100406 4/6/2010 3828.246 3864.54 3830.215 3853.755 7.8793E+10 0.67%
20100405 4/5/2010 3799.379 3831.756 3806.015 3828.246 5.6961E+10 0.76%
20100401 4/1/2010 3763.119 3800.603 3765.043 3799.379 4.6816E+10 0.96%
20100331 3/31/2010 3763.246 3785.323 3759.866 3763.119 8.868E+10 0.00%
20100330 3/30/2010 3745.509 3789.862 3749.063 3763.246 9.9586E+10 0.47%
20100329 3/29/2010 3748.921 3763.035 3741.912 3745.509 6.5622E+10 -0.09%
20100326 3/26/2010 3758.394 3771.971 3745.981 3748.921 2.622E+11 -0.25%
20100325 3/25/2010 3774.482 3795.634 3753.587 3758.394 1.8829E+11 -0.43%
20100324 3/24/2010 3784.228 3788.207 3773.581 3774.482 9.4364E+10 -0.26%
20100323 3/23/2010 3778.828 3791.069 3774.161 3784.228 8.7327E+10 0.14%
20100322 3/22/2010 3764.692 3781.479 3755.782 3778.828 6.2998E+10 0.38%
20100319 3/19/2010 3802.227 3806.697 3759.184 3764.692 8.0846E+10 -0.99%
20100318 3/18/2010 3799.546 3813.265 3796.152 3802.227 6.1101E+10 0.07%
20100317 3/17/2010 3818.271 3839.987 3799.074 3799.546 6.8056E+10 -0.49%
20100316 3/16/2010 3791.733 3819.749 3791.709 3818.271 6.4294E+10 0.70%
20100315 3/15/2010 3824.492 3829.574 3784.294 3791.733 4.6802E+10 -0.86%
20100312 3/12/2010 3816.318 3833.256 3815.137 3824.492 8.7228E+10 0.21%
20100311 3/11/2010 3813.978 3824.053 3810.712 3816.318 4.9314E+10 0.06%
20100310 3/10/2010 3792.354 3820.004 3787.955 3813.978 9.8561E+10 0.57%
20100309 3/9/2010 3798.825 3796.737 3780.659 3792.354 1.7225E+11 -0.17%
20100308 3/8/2010 3789.767 3802.815 3782.639 3798.825 5.1972E+10 0.24%
20100305 3/5/2010 3742.166 3799.136 3746.477 3789.767 7.7822E+10 1.27%
20100304 3/4/2010 3708.907 3761.231 3709.723 3742.166 8.4873E+10 0.90%
20100303 3/3/2010 3760.392 3760.069 3689.687 3708.907 1.1598E+11 -1.37%
20100302 3/2/2010 3782.039 3772.188 3737.185 3760.392 8.2039E+10 -0.57%
20100301 3/1/2010 3827.438 3785.191 3715.323 3782.039 6.0285E+10 -1.19%
20100226 2/26/2010 3787.711 3831.786 3787.776 3827.438 4.2221E+10 1.05%
20100225 2/25/2010 3814.916 3814.815 3777.966 3787.711 2.5285E+11 -0.71%
20100224 2/24/2010 3817.574 3826.275 3805.269 3814.916 5.1029E+10 -0.07%
20100223 2/23/2010 3850.741 3853.785 3815.656 3817.574 7.9913E+10 -0.86%
20100222 2/22/2010 3845.05 3855.796 3845.912 3850.741 6.1578E+10 0.15%
20100219 2/19/2010 3859.96 3862.516 3844.294 3845.05 6.29E+10 -0.39%
20100218 2/18/2010 3860.712 3868.087 3847.208 3859.96 6.5364E+10 -0.02%
20100217 2/17/2010 3820.549 3863.265 3824.214 3860.712 7.2407E+10 1.05%
20100216 2/16/2010 3767.314 3821.573 3768.227 3820.549 7.0759E+10 1.41%
20100215 2/15/2010 3770.769 3783.047 3763.821 3767.314 2.0959E+10 -0.09%
20100212 2/12/2010 3780.52 3781.614 3756.04 3770.769 4.095E+10 -0.26%
20100211 2/11/2010 3752.203 3786.718 3747.63 3780.52 6.3108E+10 0.75%
20100210 2/10/2010 3759.529 3783.813 3743.748 3752.203 4.832E+10 -0.19%
20100209 2/9/2010 3734.223 3784.851 3738.345 3759.529 6.0361E+10 0.68%
20100208 2/8/2010 3696.244 3743.355 3694.72 3734.223 4.7365E+10 1.03%
20100205 2/5/2010 3774.204 3769.239 3689.254 3696.244 7.6038E+10 -2.07%
20100204 2/4/2010 3851.607 3851.679 3772.036 3774.204 6.4038E+10 -2.01%
20100203 2/3/2010 3853.577 3861.421 3833.43 3851.607 7.8016E+10 -0.05%
20100202 2/2/2010 3832.551 3856.535 3828.23 3853.577 6.6643E+10 0.55%
20100201 2/1/2010 3808.962 3840.01 3802.1 3832.551 6.9258E+10 0.62%
20100129 1/29/2010 3774.016 3814.371 3764.873 3808.962 7.6248E+10 0.93%
20100128 1/28/2010 3782.875 3806.355 3746.04 3774.016 6.873E+10 -0.23%
20100127 1/27/2010 3809.367 3819.308 3767.76 3782.875 8.6836E+10 -0.70%
20100126 1/26/2010 3802.392 3814.007 3793.219 3809.367 6.0742E+10 0.18%
20100125 1/25/2010 3774.816 3803.52 3771.883 3802.392 4.7542E+10 0.73%
20100122 1/22/2010 3780.604 3784.118 3743.305 3774.816 6.2552E+10 -0.15%
20100121 1/21/2010 3813.93 3817.77 3776.347 3780.604 9.7086E+10 -0.87%
20100120 1/20/2010 3814.97 3817.119 3790.416 3813.93 2.518E+11 -0.03%
20100119 1/19/2010 3802.922 3817.602 3774.174 3814.97 9.573E+10 0.32%
20100118 1/18/2010 3756.176 3807.165 3777.929 3802.922 6.0201E+10 1.24%
20100115 1/15/2010 3782.534 3784.356 3739.254 3756.176 9.0421E+10 -0.70%
20100114 1/14/2010 3760.015 3787.381 3755.641 3782.534 9.3021E+10 0.60%
20100113 1/13/2010 3740.19 3761.33 3731.994 3760.015 7.4042E+10 0.53%
20100112 1/12/2010 3744.167 3744.569 3705.952 3740.19 8.3358E+10 -0.11%
20100111 1/11/2010 3726.497 3764.751 3727.584 3744.167 1.0487E+11 0.47%
20100108 1/8/2010 3681.063 3730.133 3685.523 3726.497 9.0115E+10 1.23%
20100107 1/7/2010 3639.957 3684.551 3623.316 3681.063 1.4191E+11 1.13%
20100106 1/6/2010 3624.098 3644.652 3616.487 3639.957 9.777E+10 0.44%
20100105 1/5/2010 3620.698 3641.824 3619.005 3624.098 1.7841E+11 0.09%
20100104 1/4/2010 3581.418 3624.342 3566.866 3620.698 3.0848E+11 1.10%
20091230 12/30/2009 3563.181 3582.979 3556.919 3581.418 1.784E+11 0.51%
20091229 12/29/2009 3541.455 3566.401 3543.155 3563.181 2.0708E+11 0.61%
20091228 12/28/2009 3529.816 3543.496 3527.752 3541.455 7.1908E+10 0.33%
20091224 12/24/2009 3523.459 3531.417 3517.607 3529.816 4.574E+10 0.18%
20091223 12/23/2009 3514.695 3524.127 3513.237 3523.459 8.5147E+10 0.25%
20091222 12/22/2009 3518.574 3524.875 3508.835 3514.695 1.1001E+11 -0.11%
20091221 12/21/2009 3499.067 3523.221 3491.619 3518.574 1.1021E+11 0.56%
20091218 12/18/2009 3482.504 3500.403 3466.292 3499.067 8.3177E+10 0.48%
20091217 12/17/2009 3483.107 3484.124 3456.608 3482.504 1.0444E+11 -0.02%
20091216 12/16/2009 3473.297 3492.588 3473.355 3483.107 7.5113E+10 0.28%
20091215 12/15/2009 3465.492 3474.309 3445.492 3473.297 6.8926E+10 0.23%
20091214 12/14/2009 3435.117 3467.848 3420.152 3465.492 6.3541E+10 0.88%
20091211 12/11/2009 3361.078 3435.51 3366.084 3435.117 1.5229E+11 2.20%
20091210 12/10/2009 3322.383 3365.254 3322.562 3361.078 2.6859E+11 1.16%
20091209 12/9/2009 3329.763 3329.388 3313.926 3322.383 9.2608E+10 -0.22%
20091207 12/7/2009 3349.725 3354.431 3329.763 3329.763 2.7632E+10 -0.60%
20091204 12/4/2009 3328.978 3359.675 3329.93 3349.725 7.1158E+10 0.62%
20091203 12/3/2009 3343.545 3360.279 3328.751 3328.978 1.0812E+11 -0.44%
20091202 12/2/2009 3323.518 3364.035 3323.652 3343.545 7.6457E+10 0.60%
20091201 12/1/2009 3255.317 3325.32 3255.806 3323.518 5.9835E+10 2.10%
20091130 11/30/2009 3222.224 3262.605 3222.065 3255.317 4.7659E+10 1.03%
20091127 11/27/2009 3184.036 3239.943 3168.073 3222.224 4.687E+10 1.20%
20091126 11/26/2009 3254.29 3255.915 3181.561 3184.036 2.7341E+10 -2.16%
20091125 11/25/2009 3251.155 3259.779 3246.126 3254.29 1.1989E+11 0.10%
20091124 11/24/2009 3268.846 3270.002 3241.313 3251.155 5.8943E+10 -0.54%
20091123 11/23/2009 3289.598 3308.017 3261.101 3268.846 4.9793E+10 -0.63%
20091120 11/20/2009 3264.159 3289.604 3260.924 3289.598 5.0757E+10 0.78%
20091119 11/19/2009 3251.63 3269.886 3228.283 3264.159 5.4204E+10 0.39%
20091118 11/18/2009 3284.098 3296.12 3246.209 3251.63 9.6265E+10 -0.99%
20091117 11/17/2009 3324.924 3326.319 3280.532 3284.098 5.5728E+10 -1.23%
20091116 11/16/2009 3337.067 3350.259 3318.362 3324.924 3.686E+10 -0.36%
20091113 11/13/2009 3343.847 3359.388 3335.216 3337.067 1.0425E+11 -0.20%
20091112 11/12/2009 3373.763 3374.055 3342.804 3343.847 2.5079E+11 -0.89%
20091111 11/11/2009 3389.366 3395.216 3370.915 3373.763 1.1984E+11 -0.46%
20091110 11/10/2009 3403.41 3406.137 3389.366 3389.366 6.2159E+10 -0.41%
20091109 11/9/2009 3364.226 3403.41 3366.159 3403.41 4.3821E+10 1.16%
20091106 11/6/2009 3351.614 3366.325 3332.731 3364.226 5.533E+10 0.38%
20091105 11/5/2009 3347.015 3353.846 3343.66 3351.614 7.245E+10 0.14%
20091104 11/4/2009 3291.72 3350.884 3292.332 3347.015 5.7811E+10 1.68%
20091103 11/3/2009 3286.68 3298.273 3253.836 3291.72 5.8887E+10 0.15%
20091102 11/2/2009 3314.452 3332.651 3283.105 3286.68 4.5434E+10 -0.84%
20091030 10/30/2009 3372.023 3378.679 3303.184 3314.452 5.7592E+10 -1.71%
20091029 10/29/2009 3321.754 3373.529 3320.319 3372.023 6.752E+10 1.51%
20091028 10/28/2009 3372.169 3369.218 3321.422 3321.754 7.1637E+10 -1.50%
20091027 10/27/2009 3405.556 3404.58 3370.065 3372.169 6.6459E+10 -0.98%
20091026 10/26/2009 3421.946 3436.303 3403.645 3405.556 5.1609E+10 -0.48%
20091023 10/23/2009 3414.268 3434.952 3414.369 3421.946 8.7326E+10 0.22%
20091022 10/22/2009 3424.014 3423.542 3396.988 3414.268 1.2745E+11 -0.28%
20091021 10/21/2009 3445.156 3448.664 3422.231 3424.014 8.2276E+10 -0.61%
20091020 10/20/2009 3456.394 3464.108 3433.469 3445.156 6.1336E+10 -0.33%
20091019 10/19/2009 3446.679 3478.368 3450.211 3456.394 6.6322E+10 0.28%
20091016 10/16/2009 3437.016 3453.261 3430.51 3446.679 8.4614E+10 0.28%
20091015 10/15/2009 3464.677 3468.546 3436.26 3437.016 8.9217E+10 -0.80%
20091014 10/14/2009 3481.316 3512.173 3461.361 3464.677 2.0173E+11 -0.48%
20091013 10/13/2009 3456.764 3484.965 3456.601 3481.316 6.6178E+10 0.71%
20091009 10/9/2009 3423.621 3457.817 3416.764 3456.764 1.4703E+11 0.97%
20091008 10/8/2009 3429.27 3441.611 3418.527 3423.621 6.2045E+10 -0.16%
20091007 10/7/2009 3417.657 3433.744 3408.564 3429.27 6.2043E+10 0.34%
20091006 10/6/2009 3390.72 3419.411 3399.181 3417.657 7.209E+10 0.79%
20091005 10/5/2009 3350.25 3391.195 3348.77 3390.72 6.4031E+10 1.21%
20091002 10/2/2009 3352.251 3357.414 3334.896 3350.25 7.8846E+10 -0.06%
20091001 10/1/2009 3372.865 3375.473 3350.52 3352.251 8.0842E+10 -0.61%
20090930 9/30/2009 3369.086 3378.06 3358.96 3372.865 1.64E+11 0.11%
20090929 9/29/2009 3358.539 3370.597 3358.62 3369.086 9.875E+10 0.31%
20090928 9/28/2009 3319.503 3360.144 3320.472 3358.539 5.6358E+10 1.18%
20090925 9/25/2009 3316.408 3324.652 3313.637 3319.503 4.7725E+10 0.09%
20090924 9/24/2009 3316.996 3330.104 3316.347 3316.408 1.2733E+11 -0.02%
20090923 9/23/2009 3294.868 3332.532 3309.756 3316.996 1.7364E+11 0.67%
20090922 9/22/2009 3297.266 3306.932 3293.696 3294.868 8.2576E+10 -0.07%
20090921 9/21/2009 3297.171 3304.784 3287.036 3297.266 1.4114E+11 0.00%
20090917 9/17/2009 3272.896 3297.669 3272.455 3297.171 9.9634E+10 0.74%
20090916 9/16/2009 3233.229 3275.555 3237.929 3272.896 7.1847E+10 1.23%
20090915 9/15/2009 3233.702 3246.11 3226.438 3233.229 7.5095E+10 -0.01%
20090914 9/14/2009 3245.909 3245.889 3230.884 3233.702 5.7097E+10 -0.38%
20090911 9/11/2009 3231.505 3253.326 3232.251 3245.909 1.1718E+11 0.45%
20090910 9/10/2009 3203.321 3235.857 3203.374 3231.505 5.8442E+10 0.88%
20090909 9/9/2009 3198.337 3229.093 3200.252 3203.321 7.4104E+10 0.16%
20090908 9/8/2009 3189.84 3209.496 3194.114 3198.337 6.6953E+10 0.27%
20090907 9/7/2009 3199.404 3211.243 3188.163 3189.84 4.0024E+10 -0.30%
20090904 9/4/2009 3191.638 3200.56 3189.821 3199.404 3.9267E+10 0.24%
20090903 9/3/2009 3146.626 3193.737 3144.547 3191.638 4.3808E+10 1.43%
20090902 9/2/2009 3132.554 3154.436 3124.509 3146.626 4.5378E+10 0.45%
20090901 9/1/2009 3175.181 3197.627 3114.009 3132.554 6.2026E+10 -1.34%
20090831 8/31/2009 3222.133 3221.406 3172.684 3175.181 2.4108E+11 -1.46%
20090828 8/28/2009 3225.11 3239.341 3215.377 3222.133 5.9922E+10 -0.09%
20090827 8/27/2009 3261.065 3265.94 3224.475 3225.11 7.426E+10 -1.10%
20090826 8/26/2009 3255.804 3263.491 3246.72 3261.065 5.0016E+10 0.16%
20090825 8/25/2009 3244.198 3260.494 3244.635 3255.804 4.1893E+10 0.36%
20090824 8/24/2009 3265.563 3274.767 3229.309 3244.198 6.7976E+10 -0.65%
20090821 8/21/2009 3277.807 3284.804 3264.53 3265.563 6.0518E+10 -0.37%
20090820 8/20/2009 3260.697 3278.942 3259.519 3277.807 1.2163E+11 0.52%
20090819 8/19/2009 3283.227 3283.449 3256.843 3260.697 8.6269E+10 -0.69%
20090818 8/18/2009 3262.313 3286.269 3262.629 3283.227 5.6784E+10 0.64%
20090817 8/17/2009 3294.36 3286.411 3250.254 3262.313 3.7056E+10 -0.97%
20090814 8/14/2009 3293.355 3298.878 3273.316 3294.36 5.6144E+10 0.03%
20090813 8/13/2009 3265.771 3295.369 3268.759 3293.355 8.5002E+10 0.84%
20090812 8/12/2009 3245.771 3273.764 3245.217 3265.771 7.9897E+10 0.62%
20090811 8/11/2009 3276.448 3278.155 3243.098 3245.771 4.2999E+10 -0.94%
20090810 8/10/2009 3281.176 3292.806 3268.531 3276.448 5.0583E+10 -0.14%
20090807 8/7/2009 3278.803 3294.651 3279.1 3281.176 5.5168E+10 0.07%
20090806 8/6/2009 3307.569 3314.439 3275.381 3278.803 5.8802E+10 -0.87%
20090805 8/5/2009 3292.993 3310.929 3278.592 3307.569 7.3125E+10 0.44%
20090804 8/4/2009 3274.622 3294.103 3270.239 3292.993 8.2218E+10 0.56%
20090803 8/3/2009 3226.2 3275.361 3227.492 3274.622 5.2106E+10 1.50%
20090731 7/31/2009 3240.266 3242.79 3223.822 3226.2 5.9391E+10 -0.43%
20090730 7/30/2009 3229.296 3253.037 3229.757 3240.266 6.5523E+10 0.34%
20090729 7/29/2009 3233.619 3234.064 3219.461 3229.296 9.1826E+10 -0.13%
20090728 7/28/2009 3239.795 3240.122 3217.188 3233.619 6.2609E+10 -0.19%
20090727 7/27/2009 3251.03 3263.729 3232.218 3239.795 4.6603E+10 -0.35%
20090724 7/24/2009 3239.713 3257.763 3237.404 3251.03 1.1147E+11 0.35%
20090723 7/23/2009 3224.669 3246.932 3222.648 3239.713 1.4307E+11 0.47%
20090722 7/22/2009 3245.35 3244.478 3218.575 3224.669 4.4116E+10 -0.64%
20090721 7/21/2009 3244.904 3269.94 3236.134 3245.35 6.2857E+10 0.01%
20090720 7/20/2009 3207.796 3250.404 3206.41 3244.904 4.6078E+10 1.16%
20090717 7/17/2009 3209.923 3219.616 3201.4 3207.796 7.0427E+10 -0.07%
20090715 7/15/2009 3154.895 3216.048 3155.766 3209.923 1.1614E+11 1.74%
20090714 7/14/2009 3126.097 3161.944 3126.929 3154.895 6.9063E+10 0.92%
20090713 7/13/2009 3081.283 3134.889 3075.377 3126.097 6.1069E+10 1.45%
20090710 7/10/2009 3084.323 3088.562 3059.55 3081.283 6.4518E+10 -0.10%
20090709 7/9/2009 3061.447 3092.061 3061.979 3084.323 4.9641E+10 0.75%
20090708 7/8/2009 3088.811 3096.922 3060.135 3061.447 6.8756E+10 -0.89%
20090707 7/7/2009 3108.968 3111.295 3083.364 3088.811 8.1235E+10 -0.65%
20090706 7/6/2009 3116.059 3113.917 3080.632 3108.968 4.8395E+10 -0.23%
20090703 7/3/2009 3103.872 3120.357 3103.646 3116.059 4.8969E+10 0.39%
20090702 7/2/2009 3105.874 3111.153 3077.092 3103.872 6.2986E+10 -0.06%
20090701 7/1/2009 3090.504 3124.563 3092.692 3105.874 5.9283E+10 0.50%
20090630 6/30/2009 3104.425 3129.553 3090.504 3090.504 8.0064E+10 -0.45%
20090626 6/26/2009 3071.462 3104.425 3065.74 3104.425 7.4323E+10 1.07%
20090625 6/25/2009 3020.166 3073.518 3017.28 3071.462 5.7534E+10 1.70%
20090624 6/24/2009 3022.215 3073.451 3018.692 3020.166 7.5139E+10 -0.07%
20090623 6/23/2009 3054.771 3069.405 3018.287 3022.215 7.3974E+10 -1.07%
20090622 6/22/2009 3134.323 3135.037 3044.178 3054.771 6.1093E+10 -2.54%
20090619 6/19/2009 3118.991 3154.686 3128.006 3134.323 8.8016E+10 0.49%
20090618 6/18/2009 3106.01 3146.557 3091.303 3118.991 2.1888E+11 0.42%
20090617 6/17/2009 3194.83 3189.114 3106.01 3106.01 9.3984E+10 -2.78%
20090616 6/16/2009 3239.549 3242.057 3193.902 3194.83 1.0807E+11 -1.38%
20090615 6/15/2009 3252.499 3245.975 3193.853 3239.549 9.2287E+10 -0.40%
20090612 6/12/2009 3257.893 3261.216 3243.577 3252.499 5.9072E+10 -0.17%
20090611 6/11/2009 3247.081 3266.446 3246.165 3257.893 8.27E+10 0.33%
20090610 6/10/2009 3215.551 3250.218 3217.666 3247.081 8.5246E+10 0.98%
20090609 6/9/2009 3200.075 3216.789 3192.248 3215.551 2.2313E+11 0.48%
20090608 6/8/2009 3216.682 3211.715 3181.465 3200.075 4.9407E+10 -0.52%
20090605 6/5/2009 3188.126 3224.729 3194.425 3216.682 7.0585E+10 0.90%
20090604 6/4/2009 3173.264 3192.585 3164.91 3188.126 7.0584E+10 0.47%
20090603 6/3/2009 3205.325 3200.432 3146.024 3173.264 7.2413E+10 -1.00%
20090602 6/2/2009 3191.158 3209.136 3160.657 3205.325 1.0385E+11 0.44%
20090601 6/1/2009 3100.421 3194.118 3108.66 3191.158 1.1182E+11 2.93%
20090529 5/29/2009 3102.262 3131.554 3094.738 3100.421 1.1715E+11 -0.06%
20090528 5/28/2009 3054.844 3104.268 3048.659 3102.262 9.3495E+10 1.55%
20090527 5/27/2009 3131.145 3137.893 3053.199 3054.844 7.7826E+10 -2.44%
20090526 5/26/2009 3104.498 3134.71 3082.608 3131.145 7.9318E+10 0.86%
20090525 5/25/2009 3062.974 3106.154 3059.652 3104.498 5.131E+10 1.36%
20090522 5/22/2009 3052.423 3067.213 3022.01 3062.974 8.3515E+10 0.35%
20090520 5/20/2009 3054.25 3082.659 3042.559 3052.423 1.9069E+11 -0.06%
20090519 5/19/2009 3055.12 3072.888 3043.955 3054.25 1.1497E+11 -0.03%
20090518 5/18/2009 2963.111 3056.897 2966.68 3055.12 1.4534E+11 3.11%
20090515 5/15/2009 2918.737 2965.931 2919.268 2963.111 1.491E+11 1.52%
20090514 5/14/2009 2900.216 2923.302 2898.442 2918.737 8.8009E+10 0.64%
20090513 5/13/2009 2932.732 2926.436 2893.992 2900.216 7.7784E+10 -1.11%
20090512 5/12/2009 2925.492 2938.317 2906.001 2932.732 8.3722E+10 0.25%
20090511 5/11/2009 2906.167 2928.867 2863.652 2925.492 6.255E+10 0.66%
20090508 5/8/2009 2814.31 2909.607 2834.668 2906.167 1.4863E+11 3.26%
20090507 5/7/2009 2804.308 2838.607 2804.04 2814.31 1.7009E+11 0.36%
20090506 5/6/2009 2775.518 2804.925 2777.204 2804.308 1.5588E+11 1.04%
20090505 5/5/2009 2756.069 2776.306 2741.791 2775.518 1.3408E+11 0.71%
20090504 5/4/2009 2670.777 2757.314 2678.822 2756.069 8.3886E+10 3.19%
20090430 4/30/2009 2714.523 2736.756 2666.99 2670.777 1.3713E+11 -1.61%
20090429 4/29/2009 2671.617 2715.78 2674.423 2714.523 6.6679E+10 1.61%
20090428 4/28/2009 2661.652 2673.194 2635.712 2671.617 4.2379E+10 0.37%
20090427 4/27/2009 2680.306 2678.697 2654.804 2661.652 3.0496E+10 -0.70%
20090424 4/24/2009 2680.506 2688.678 2677.825 2680.306 5.0306E+10 -0.01%
20090423 4/23/2009 2676.182 2684.209 2667.851 2680.506 1.2437E+11 0.16%
20090422 4/22/2009 2667.168 2693.144 2655.807 2676.182 9.468E+10 0.34%
20090421 4/21/2009 2636.251 2669.513 2623.546 2667.168 4.3347E+10 1.17%
20090420 4/20/2009 2676.793 2676.556 2632.368 2636.251 3.7427E+10 -1.51%
20090417 4/17/2009 2686.292 2692.058 2668.623 2676.793 4.1278E+10 -0.35%
20090416 4/16/2009 2640.621 2690.525 2643.826 2686.292 7.626E+10 1.73%
20090415 4/15/2009 2646.123 2650.554 2627.559 2640.621 6.8779E+10 -0.21%
20090414 4/14/2009 2636.51 2660.025 2624.991 2646.123 9.6842E+10 0.36%
20090413 4/13/2009 2585.646 2639.675 2580.339 2636.51 7.2368E+10 1.97%
20090409 4/9/2009 2543.19 2588.035 2546.188 2585.646 5.5075E+10 1.67%
20090408 4/8/2009 2537.073 2546.847 2531.933 2543.19 6.2364E+10 0.24%
20090407 4/7/2009 2545.05 2544.712 2513.276 2537.073 3.4823E+10 -0.31%
20090406 4/6/2009 2551.256 2552.421 2533.741 2545.05 3.333E+10 -0.24%
20090403 4/3/2009 2535.513 2553.345 2535.478 2551.256 5.1831E+11 0.62%
20090402 4/2/2009 2517.178 2543.681 2519.09 2535.513 4.9508E+10 0.73%
20090401 4/1/2009 2478.939 2521.297 2476.193 2517.178 3.0583E+10 1.54%
20090331 3/31/2009 2494.073 2505.446 2477.362 2478.939 4.5269E+10 -0.61%
20090330 3/30/2009 2547.757 2554.08 2487.815 2494.073 2.1051E+10 -2.11%
20090327 3/27/2009 2550.818 2550.852 2537.04 2547.757 2.9704E+10 -0.12%
20090326 3/26/2009 2546.976 2560.265 2549.635 2550.818 3.9508E+10 0.15%
20090325 3/25/2009 2538.97 2569.905 2540.34 2546.976 4.875E+10 0.32%
20090324 3/24/2009 2544.515 2560.565 2534.083 2538.97 4.332E+10 -0.22%
20090323 3/23/2009 2487.731 2545.425 2495.109 2544.515 4.5183E+10 2.28%
20090320 3/20/2009 2502.519 2513.161 2483.263 2487.731 4.1583E+10 -0.59%
20090319 3/19/2009 2512.074 2529.558 2501.409 2502.519 5.2738E+10 -0.38%
20090318 3/18/2009 2482.045 2517.251 2470.177 2512.074 3.8898E+10 1.21%
20090317 3/17/2009 2456.135 2483.22 2443.105 2482.045 3.034E+10 1.05%
20090316 3/16/2009 2444.565 2469.583 2445.975 2456.135 3.3058E+10 0.47%
20090313 3/13/2009 2436.132 2453.561 2436.167 2444.565 3.1641E+10 0.35%
20090312 3/12/2009 2428.41 2445.077 2416.276 2436.132 4.0003E+10 0.32%
20090311 3/11/2009 2439.937 2467.049 2292.333 2428.41 3.9264E+10 -0.47%
20090310 3/10/2009 2372.425 2441.378 2375.544 2439.937 4.501E+10 2.85%
20090309 3/9/2009 2359.997 2381.815 2351.767 2372.425 3.4899E+10 0.53%
20090306 3/6/2009 2382.989 2395.716 2350.75 2359.997 3.9738E+10 -0.96%
20090305 3/5/2009 2435.738 2435.481 2372.134 2382.989 4.0072E+10 -2.17%
20090304 3/4/2009 2401.607 2442.417 2403.443 2435.738 6.2136E+10 1.42%
20090303 3/3/2009 2409.811 2435.989 2394.771 2401.607 2.9611E+10 -0.34%
20090302 3/2/2009 2468.627 2467.443 2405.997 2409.811 4.7242E+10 -2.38%
20090227 2/27/2009 2516.992 2517.276 2464.922 2468.627 5.1604E+10 -1.92%
20090226 2/26/2009 2538.011 2555.209 2515.836 2516.992 4.227E+10 -0.83%
20090225 2/25/2009 2545.434 2560.25 2513.088 2538.011 4.5913E+10 -0.29%
20090224 2/24/2009 2542.48 2550.547 2513.988 2545.434 3.7963E+10 0.12%
20090223 2/23/2009 2591.53 2609.474 2541.163 2542.48 3.6647E+10 -1.89%
20090220 2/20/2009 2628.748 2628.62 2584.612 2591.53 6.0729E+10 -1.42%
20090219 2/19/2009 2609.944 2634.728 2611.733 2628.748 4.7568E+10 0.72%
20090218 2/18/2009 2593.291 2613.131 2591.3 2609.944 2.7483E+10 0.64%
20090217 2/17/2009 2632.564 2631.142 2584.134 2593.291 1.3433E+11 -1.49%
20090216 2/16/2009 2611.334 2637.29 2601.351 2632.564 2.3468E+10 0.81%
20090213 2/13/2009 2606.723 2633.544 2586.096 2611.334 2.8651E+10 0.18%
20090212 2/12/2009 2624.309 2625.918 2591.494 2606.723 3.0904E+10 -0.67%
20090211 2/11/2009 2635.305 2645.942 2616.258 2624.309 3.0856E+10 -0.42%
20090210 2/10/2009 2696.272 2698.434 2621.963 2635.305 4.027E+10 -2.26%
20090209 2/9/2009 2673.278 2707.026 2654.57 2696.272 4.0144E+10 0.86%
20090206 2/6/2009 2627.085 2678.942 2628.673 2673.278 6.785E+10 1.76%
20090205 2/5/2009 2591.235 2633.835 2583.342 2627.085 6.5041E+10 1.38%
20090204 2/4/2009 2580.686 2610.915 2582.694 2591.235 4.8366E+10 0.41%
20090203 2/3/2009 2553.767 2587.459 2549.281 2580.686 3.965E+10 1.05%
20090202 2/2/2009 2549.458 2560.285 2521.494 2553.767 3.3912E+10 0.17%
20090130 1/30/2009 2564.486 2570.302 2541.713 2549.458 1.7881E+12 -0.59%
20090129 1/29/2009 2571.106 2568.406 2548.518 2564.486 4.6365E+10 -0.26%
20090128 1/28/2009 2541.541 2579.952 2545.823 2571.106 4.4892E+10 1.16%
20090127 1/27/2009 2514.901 2542.939 2515.356 2541.541 4.0249E+10 1.06%
20090126 1/26/2009 2494.927 2516.172 2490.035 2514.901 3.4919E+10 0.80%
20090123 1/23/2009 2493.956 2497.947 2464.205 2494.927 3.6298E+10 0.04%
20090122 1/22/2009 2470.327 2496.067 2465.153 2493.956 5.6347E+10 0.96%
20090121 1/21/2009 2481.018 2489.242 2457.778 2470.327 4.1276E+10 -0.43%
20090120 1/20/2009 2501.934 2503.42 2479.033 2481.018 4.7598E+10 -0.84%
20090119 1/19/2009 2498.683 2505.079 2488.696 2501.934 3.6328E+10 0.13%
20090116 1/16/2009 2483.649 2505.88 2477.628 2498.683 4.2728E+10 0.61%
20090115 1/15/2009 2450.677 2487.296 2440.251 2483.649 8.0719E+10 1.35%
20090114 1/14/2009 2470.058 2470.54 2435.018 2450.677 5.514E+10 -0.78%
20090113 1/13/2009 2467.928 2477.146 2445.668 2470.058 9.7512E+10 0.09%
20090112 1/12/2009 2500.081 2500.345 2461.421 2467.928 5.6612E+10 -1.29%
20090109 1/9/2009 2485.669 2504.064 2476.93 2500.081 7.3834E+10 0.58%
20090108 1/8/2009 2478.9 2488.094 2460.464 2485.669 5.3446E+10 0.27%
20090107 1/7/2009 2504.039 2505.336 2469.768 2478.9 3.957E+10 -1.00%
20090106 1/6/2009 2441.933 2505.363 2443.267 2504.039 6.4166E+10 2.54%
20090105 1/5/2009 2436.525 2447.32 2415.017 2441.933 5.0265E+10 0.22%
20090102 1/2/2009 2376.417 2442.378 2375.868 2436.525 5.243E+11 2.53%
20081230 12/30/2008 2373.192 2383.896 2369.604 2376.417 4.2886E+11 0.14%
20081229 12/29/2008 2350.458 2380.665 2350.686 2373.192 5.2394E+10 0.97%
20081226 12/26/2008 2338.515 2356.02 2338.239 2350.458 6.1829E+10 0.51%
20081224 12/24/2008 2337.34 2342.379 2332.471 2338.515 5.9007E+10 0.05%
20081223 12/23/2008 2335.057 2338.551 2321.733 2337.34 5.5854E+10 0.10%
20081222 12/22/2008 2346.463 2367.639 2332.511 2335.057 5.2141E+10 -0.49%
20081219 12/19/2008 2351.371 2374.252 2340.858 2346.463 6.6284E+10 -0.21%
20081218 12/18/2008 2347.726 2360.843 2343.84 2351.371 5.0674E+10 0.16%
20081217 12/17/2008 2335.702 2351.678 2325.34 2347.726 7.8925E+10 0.51%
20081216 12/16/2008 2324.019 2344.115 2315.645 2335.702 6.1727E+10 0.50%
20081215 12/15/2008 2344.166 2348.12 2317.425 2324.019 4.0839E+10 -0.86%
20081212 12/12/2008 2328.703 2346.565 2299.338 2344.166 1.3233E+11 0.66%
20081211 12/11/2008 2321.509 2347.58 2317.124 2328.703 1.0633E+11 0.31%
20081210 12/10/2008 2307.353 2326.739 2306.176 2321.509 4.3589E+10 0.61%
20081209 12/9/2008 2304.052 2360.242 2304.838 2307.353 7.9396E+10 0.14%
20081205 12/5/2008 2302.012 2307.917 2274.087 2304.052 3.6185E+10 0.09%
20081204 12/4/2008 2303.51 2316.597 2294.046 2302.012 5.9993E+10 -0.07%
20081203 12/3/2008 2317.954 2326.65 2281.013 2303.51 7.0023E+10 -0.62%
20081202 12/2/2008 2334.52 2343.122 2310.961 2317.954 6.2443E+10 -0.71%
20081201 12/1/2008 2406.262 2409.682 2328.38 2334.52 4.6224E+10 -2.98%
20081128 11/28/2008 2432.557 2437.459 2405.07 2406.262 6.0099E+10 -1.08%
20081127 11/27/2008 2420.654 2440.885 2414.764 2432.557 2.6896E+10 0.49%
20081126 11/26/2008 2413.005 2426.512 2383.58 2420.654 7.6304E+10 0.32%
20081125 11/25/2008 2418.29 2449.658 2400.67 2413.005 6.6148E+10 -0.22%
20081124 11/24/2008 2369.655 2426.343 2369.85 2418.29 7.1095E+10 2.05%
20081121 11/21/2008 2400.923 2438.751 2366.906 2369.655 6.0028E+10 -1.30%
20081120 11/20/2008 2489.609 2482.137 2398.371 2400.923 7.4387E+10 -3.56%
20081119 11/19/2008 2497.675 2507.345 2483.988 2489.609 4.7128E+10 -0.32%
20081118 11/18/2008 2532.479 2531.446 2494.211 2497.675 5.4089E+10 -1.37%
20081117 11/17/2008 2551.716 2551.74 2503.38 2532.479 2.8705E+10 -0.75%
20081114 11/14/2008 2527.853 2561.937 2526.466 2551.716 7.0155E+10 0.94%
20081113 11/13/2008 2476.617 2531.477 2444.155 2527.853 1.1486E+11 2.07%
20081112 11/12/2008 2567.34 2574.977 2473.148 2476.617 5.5258E+10 -3.53%
20081111 11/11/2008 2614.46 2611.834 2556.798 2567.34 6.1288E+10 -1.80%
20081110 11/10/2008 2575.125 2636.12 2581.346 2614.46 6.059E+10 1.53%
20081107 11/7/2008 2527.057 2577.103 2527.479 2575.125 4.7253E+10 1.90%
20081106 11/6/2008 2596.181 2591.545 2508.357 2527.057 1.582E+11 -2.66%
20081105 11/5/2008 2627.151 2630.442 2581.189 2596.181 8.0292E+11 -1.18%
20081104 11/4/2008 2559.678 2641.467 2562.883 2627.151 8.6312E+10 2.64%
20081103 11/3/2008 2489.586 2568.028 2501.77 2559.678 9.198E+10 2.82%
20081030 10/30/2008 2436.517 2496.47 2440.469 2489.586 9.7388E+10 2.18%
20081029 10/29/2008 2389.847 2452.142 2408.686 2436.517 6.8168E+10 1.95%
20081028 10/28/2008 2347.253 2399.01 2355.18 2389.847 6.5987E+10 1.81%
20081027 10/27/2008 2342.898 2360.401 2321.858 2347.253 4.41E+10 0.19%
20081024 10/24/2008 2396.224 2367.605 2282.862 2342.898 5.8963E+10 -2.23%
20081023 10/23/2008 2391.566 2428.255 2364.22 2396.224 5.1492E+10 0.19%
20081022 10/22/2008 2541.648 2530.554 2382.21 2391.566 6.0061E+10 -5.90%
20081021 10/21/2008 2546.3 2556.363 2520.434 2541.648 5.5057E+10 -0.18%
20081020 10/20/2008 2433.036 2546.999 2433.864 2546.3 5.3425E+10 4.66%
20081017 10/17/2008 2396.236 2473.664 2385.294 2433.036 6.5998E+10 1.54%
20081016 10/16/2008 2431.742 2437.033 2349.619 2396.236 8.7512E+10 -1.46%
20081015 10/15/2008 2441.742 2437.605 2380.962 2431.742 5.6764E+10 -0.41%
20081014 10/14/2008 2364.33 2545.153 2386.158 2441.742 1.1486E+11 3.27%
20081013 10/13/2008 2101.1 2374.541 2133.46 2364.33 1.0491E+11 12.53%
20081010 10/10/2008 2202.458 2188.42 2017.787 2101.1 9.5853E+10 -4.60%
20081009 10/9/2008 2238.661 2321.878 2197.633 2202.458 9.0086E+10 -1.62%
20081008 10/8/2008 2345.221 2362.034 2233.073 2238.661 8.8748E+10 -4.54%
20081007 10/7/2008 2450.501 2501.398 2340.873 2345.221 5.3981E+10 -4.30%
20081006 10/6/2008 2607.622 2599.304 2400.757 2450.501 6.0118E+10 -6.03%
20081003 10/3/2008 2668.88 2708.679 2603.277 2607.622 6.4423E+10 -2.30%
20081002 10/2/2008 2776.509 2765.752 2663.383 2668.88 6.4519E+10 -3.88%
20081001 10/1/2008 2753.312 2778.917 2727.89 2776.509 6.4817E+10 0.84%
20080930 9/30/2008 2631.156 2759.029 2632.432 2753.312 9.8682E+10 4.64%
20080929 9/29/2008 2784.229 2784.476 2625.749 2631.156 4.4356E+10 -5.50%
20080926 9/26/2008 2800.578 2800.463 2779.189 2784.229 6.0042E+10 -0.58%
20080925 9/25/2008 2754.527 2809.626 2755.051 2800.578 6.8889E+10 1.67%
20080924 9/24/2008 2740.44 2769.922 2740.763 2754.527 7.1605E+10 0.51%
20080923 9/23/2008 2743.436 2758.746 2726.534 2740.44 4.9265E+10 -0.11%
20080922 9/22/2008 2688.854 2816.678 2740.877 2743.436 8.1268E+10 2.03%
20080917 9/17/2008 2759.851 2758.004 2676.337 2688.854 4.1329E+10 -2.57%
20080916 9/16/2008 2808.738 2804.483 2745.633 2759.851 6.324E+10 -1.74%
20080915 9/15/2008 2827.812 2821.696 2749.887 2808.738 1.0161E+11 -0.67%
20080912 9/12/2008 2767.607 2832.977 2754.083 2827.812 5.2227E+10 2.18%
20080911 9/11/2008 2757.168 2772.125 2739.789 2767.607 4.5355E+10 0.38%
20080910 9/10/2008 2734.037 2760.849 2733.512 2757.168 5.9812E+10 0.85%
20080909 9/9/2008 2779.698 2777.333 2727.927 2734.037 5.5994E+10 -1.64%
20080908 9/8/2008 2771.248 2807.376 2766.507 2779.698 2.9832E+10 0.30%
20080905 9/5/2008 2795.079 2793.531 2759.512 2771.248 4.642E+10 -0.85%
20080904 9/4/2008 2843.938 2845.896 2794.094 2795.079 8.4458E+10 -1.72%
20080903 9/3/2008 2868.638 2868.289 2838.504 2843.938 4.1347E+10 -0.86%
20080902 9/2/2008 2872.83 2884.649 2867.533 2868.638 4.5723E+10 -0.15%
20080901 9/1/2008 2895.213 2899.265 2870.408 2872.83 7.3715E+10 -0.77%
20080829 8/29/2008 2896.471 2901.889 2884.312 2895.213 4.5367E+10 -0.04%
20080828 8/28/2008 2897.83 2914.134 2892.863 2896.471 5.7116E+10 -0.05%
20080827 8/27/2008 2894.235 2921.1 2895.022 2897.83 4.8258E+10 0.12%
20080826 8/26/2008 2886.682 2916.744 2892.209 2894.235 4.3071E+10 0.26%
20080825 8/25/2008 2892.38 2912.907 2886.682 2886.682 3.6767E+10 -0.20%
20080822 8/22/2008 2839.647 2892.65 2839.757 2892.38 5.5244E+10 1.86%
20080821 8/21/2008 2824.682 2844.507 2823.751 2839.647 4.8902E+10 0.53%
20080820 8/20/2008 2817.459 2831.254 2814.809 2824.682 4.7706E+10 0.26%
20080819 8/19/2008 2872.049 2871.067 2814.908 2817.459 6.8407E+10 -1.90%
20080818 8/18/2008 2894.513 2901.795 2867.495 2872.049 2.7627E+10 -0.78%
20080814 8/14/2008 2884.843 2908.501 2880.008 2894.513 5.712E+10 0.34%
20080813 8/13/2008 2917.347 2923.32 2878.04 2884.843 8.4657E+10 -1.11%
20080812 8/12/2008 2926.376 2943.605 2914.401 2917.347 5.2518E+10 -0.31%
20080811 8/11/2008 2964.355 2968.942 2920.283 2926.376 4.7506E+10 -1.28%
20080808 8/8/2008 2983.823 2996.206 2964.247 2964.355 4.2906E+10 -0.65%
20080807 8/7/2008 2984.718 2991.79 2970.234 2983.823 5.3057E+10 -0.03%
20080806 8/6/2008 2977.578 2995.333 2977.144 2984.718 4.5476E+10 0.24%
20080805 8/5/2008 2962.321 2984.601 2962.313 2977.578 8.724E+10 0.52%
20080804 8/4/2008 2994.046 2995.349 2961.868 2962.321 4.4909E+10 -1.06%
20080801 8/1/2008 3014.796 3022.36 2983.732 2994.046 2.9111E+10 -0.69%
20080731 7/31/2008 3011.389 3030.208 2989.344 3014.796 5.6759E+10 0.11%
20080730 7/30/2008 2946.262 3012.762 2954.109 3011.389 6.1711E+10 2.21%
20080729 7/29/2008 2893.044 2949.76 2895.418 2946.262 9.6159E+10 1.84%
20080728 7/28/2008 2922.074 2934.217 2893.044 2893.044 6.0081E+10 -0.99%
20080725 7/25/2008 2873.282 2924.598 2873.34 2922.074 4.0469E+10 1.70%
20080724 7/24/2008 2907.917 2926.062 2872.038 2873.282 1.0841E+11 -1.19%
20080723 7/23/2008 2851.563 2913.311 2853.351 2907.917 5.5155E+10 1.98%
20080722 7/22/2008 2826.348 2855.121 2804.988 2851.563 5.3132E+10 0.89%
20080721 7/21/2008 2821.855 2862.868 2822.208 2826.348 4.8558E+10 0.16%
20080718 7/18/2008 2778.191 2823.22 2779.492 2821.855 7.6083E+10 1.57%
20080717 7/17/2008 2728.11 2804.749 2755.826 2778.191 7.0529E+10 1.84%
20080715 7/15/2008 2770.192 2770.311 2723.741 2728.11 9.7424E+10 -1.52%
20080714 7/14/2008 2761.145 2789.911 2762.614 2770.192 4.9653E+10 0.33%
20080711 7/11/2008 2803.819 2812.983 2752.689 2761.145 6.2688E+10 -1.52%
20080710 7/10/2008 2823.442 2833.084 2797.854 2803.819 4.1304E+10 -0.70%
20080709 7/9/2008 2820.513 2856.753 2820.828 2823.442 7.1907E+10 0.10%
20080708 7/8/2008 2796.431 2831.859 2796.153 2820.513 4.6926E+10 0.86%
20080707 7/7/2008 2768.518 2821.104 2769.264 2796.431 4.4827E+10 1.01%
20080704 7/4/2008 2758.833 2799.579 2753.603 2768.518 2.1857E+10 0.35%
20080703 7/3/2008 2839.894 2840.553 2756.388 2758.833 9.03E+10 -2.85%
20080702 7/2/2008 2952.883 2963.707 2837.17 2839.894 6.7337E+10 -3.83%
20080701 7/1/2008 2999.901 3000.968 2927.832 2952.883 7.4673E+10 -1.57%
20080630 6/30/2008 3025.101 3050.41 2991.077 2999.901 5.3964E+10 -0.83%
20080627 6/27/2008 3042.981 3047.181 2992.429 3025.101 5.0444E+10 -0.59%
20080626 6/26/2008 3077.555 3089.245 3037.972 3042.981 7.5856E+10 -1.12%
20080625 6/25/2008 3045.98 3083.985 3052.173 3077.555 7.319E+10 1.04%
20080624 6/24/2008 3047.292 3072.306 3031.582 3045.98 7.6216E+10 -0.04%
20080623 6/23/2008 3035.164 3057.1 3036.685 3047.292 3.8322E+10 0.40%
20080620 6/20/2008 3072.177 3091.95 3025.548 3035.164 8.206E+10 -1.20%
20080619 6/19/2008 3050.916 3107.502 3051.772 3072.177 1.1724E+11 0.70%
20080618 6/18/2008 3038.325 3057.795 3038.556 3050.916 1.2995E+11 0.41%
20080617 6/17/2008 3024.382 3051.417 3027.424 3038.325 1.0376E+11 0.46%
20080616 6/16/2008 3067.596 3074.941 3020.43 3024.382 5.5059E+10 -1.41%
20080613 6/13/2008 3050.079 3086.142 3050.54 3067.596 6.0801E+10 0.57%
20080612 6/12/2008 3000.581 3080.219 3002.145 3050.079 7.6225E+10 1.65%
20080611 6/11/2008 3018.082 3024.028 2969.905 3000.581 7.4748E+10 -0.58%
20080610 6/10/2008 3018.136 3019.852 2997.188 3018.082 9.7616E+10 0.00%
20080609 6/9/2008 3017.386 3054.958 3001.037 3018.136 5.1743E+10 0.02%
20080606 6/6/2008 3080.144 3092.073 3014.64 3017.386 7.3593E+10 -2.04%
20080605 6/5/2008 3048.165 3085.06 3042.996 3080.144 1.1944E+11 1.05%
20080604 6/4/2008 3043.229 3049.413 3034.976 3048.165 8.0662E+10 0.16%
20080603 6/3/2008 3044.937 3067.557 3037.828 3043.229 7.562E+10 -0.06%
20080602 6/2/2008 3048.848 3067.805 3043.276 3044.937 6.0012E+10 -0.13%
20080530 5/30/2008 3096.115 3107.048 3048.474 3048.848 1.0652E+11 -1.53%
20080529 5/29/2008 3070.333 3113.932 3070.338 3096.115 9.1652E+10 0.84%
20080528 5/28/2008 3066.776 3083.014 3056.464 3070.333 8.5757E+10 0.12%
20080527 5/27/2008 3053.02 3073.918 3044.191 3066.776 8.5405E+10 0.45%
20080526 5/26/2008 3026.907 3054.802 3027.806 3053.02 5.3809E+10 0.86%
20080523 5/23/2008 3025.457 3036.714 3019.42 3026.907 1.417E+11 0.05%
20080522 5/22/2008 3021.018 3026.545 2997.355 3025.457 1.6051E+11 0.15%
20080520 5/20/2008 2988.119 3023.126 2992.331 3021.018 1.0946E+11 1.10%
20080519 5/19/2008 2963.837 3000.531 2964.376 2988.119 1.6593E+11 0.82%
20080516 5/16/2008 2918.57 2964.602 2921.045 2963.837 7.7957E+10 1.55%
20080515 5/15/2008 2909.312 2922.507 2906.449 2918.57 1.0296E+11 0.32%
20080514 5/14/2008 2896.142 2924.292 2897.252 2909.312 8.3832E+10 0.45%
20080513 5/13/2008 2906.716 2915.139 2883.618 2896.142 1.0671E+11 -0.36%
20080512 5/12/2008 2919.681 2931.29 2906.536 2906.716 1.2544E+11 -0.44%
20080509 5/9/2008 2922.171 2924.934 2898.223 2919.681 1.0973E+11 -0.09%
20080508 5/8/2008 2924.426 2928.577 2914.548 2922.171 1.4072E+11 -0.08%
20080507 5/7/2008 2957.491 2972.441 2915.917 2924.426 1.8899E+11 -1.12%
20080506 5/6/2008 2979.351 2985.75 2954.724 2957.491 1.5979E+11 -0.73%
20080505 5/5/2008 2997.835 3012.611 2976.788 2979.351 4.9092E+10 -0.62%
20080502 5/2/2008 2989.409 3025.344 2992.944 2997.835 6.1658E+10 0.28%
20080430 4/30/2008 2966.998 2996.579 2967.626 2989.409 1.6641E+11 0.76%
20080429 4/29/2008 3006.481 3007.041 2965.044 2966.998 5.269E+10 -1.31%
20080428 4/28/2008 3019.578 3028.563 3005.273 3006.481 3.7918E+10 -0.43%
20080425 4/25/2008 3021.276 3035.146 3012.64 3019.578 3.9785E+10 -0.06%
20080424 4/24/2008 3017.54 3026.839 2986.794 3021.276 1.0296E+11 0.12%
20080423 4/23/2008 3043.853 3049.878 2981.836 3017.54 1.7865E+11 -0.86%
20080422 4/22/2008 3089.361 3088.538 3041.846 3043.853 1.4744E+11 -1.47%
20080421 4/21/2008 3064.495 3089.676 3047.535 3089.361 5.1026E+10 0.81%
20080418 4/18/2008 3034.157 3070.209 3041.951 3064.495 9.1726E+10 1.00%
20080417 4/17/2008 3027.911 3053.414 3026.842 3034.157 1.4827E+11 0.21%
20080416 4/16/2008 2996.759 3035.594 2997.472 3027.911 9.2415E+10 1.04%
20080415 4/15/2008 2966.381 3017.52 2968.093 2996.759 8.8057E+10 1.02%
20080414 4/14/2008 2947.457 2967.749 2946.735 2966.381 5.716E+10 0.64%
20080411 4/11/2008 2938.759 2958.795 2937.758 2947.457 6.4148E+10 0.30%
20080410 4/10/2008 2945.999 2951.753 2938.648 2938.759 3.9615E+10 -0.25%
20080409 4/9/2008 2941.549 2949.158 2923.709 2945.999 6.3407E+10 0.15%
20080408 4/8/2008 2946.421 2950.63 2933.703 2941.549 5.7483E+10 -0.17%
20080407 4/7/2008 2937.1 2962.275 2936.283 2946.421 4.9205E+10 0.32%
20080404 4/4/2008 2918.508 2938.236 2907.643 2937.1 5.2548E+10 0.64%
20080403 4/3/2008 2899.06 2921.163 2893.336 2918.508 6.4787E+10 0.67%
20080402 4/2/2008 2921.369 2926.091 2897.819 2899.06 6.8115E+10 -0.76%
20080401 4/1/2008 2902.022 2925.971 2902.689 2921.369 6.1791E+10 0.67%
20080331 3/31/2008 2890.403 2905.251 2881.76 2902.022 5.591E+10 0.40%
20080328 3/28/2008 2886.44 2903.019 2885.685 2890.403 6.0131E+10 0.14%
20080327 3/27/2008 2866.613 2889.197 2864.941 2886.44 3.8411E+10 0.69%
20080326 3/26/2008 2890.186 2891.806 2851.54 2866.613 6.5006E+10 -0.82%
20080325 3/25/2008 2885.904 2896.212 2875.61 2890.186 4.9622E+10 0.15%
20080324 3/24/2008 2842.93 2896.023 2843.096 2885.904 1.0229E+11 1.51%
20080320 3/20/2008 2838.454 2849.696 2829.162 2842.93 1.1243E+11 0.16%
20080319 3/19/2008 2840.613 2852.448 2821.248 2838.454 1.1538E+11 -0.08%
20080318 3/18/2008 2835.952 2868.065 2817.235 2840.613 6.8853E+10 0.16%
20080317 3/17/2008 2843.614 2842.96 2777.318 2835.952 5.9507E+10 -0.27%
20080314 3/14/2008 2847.681 2888.518 2828.938 2843.614 7.0312E+10 -0.14%
20080313 3/13/2008 2848.293 2867.302 2801.93 2847.681 6.7611E+10 -0.02%
20080312 3/12/2008 2774.977 2854.817 2776.137 2848.293 5.8318E+10 2.64%
20080311 3/11/2008 2709.818 2780.166 2710.383 2774.977 5.9949E+10 2.40%
20080310 3/10/2008 2740.291 2748.888 2703.06 2709.818 4.6481E+10 -1.11%
20080307 3/7/2008 2755.632 2764.39 2736.084 2740.291 4.0889E+10 -0.56%
20080306 3/6/2008 2779.733 2781.637 2748.707 2755.632 5.0198E+10 -0.87%
20080305 3/5/2008 2751.446 2785.003 2744.83 2779.733 3.7253E+10 1.03%
20080304 3/4/2008 2791.709 2791.699 2727.908 2751.446 5.5647E+10 -1.44%
20080303 3/3/2008 2836.825 2838.774 2784.178 2791.709 3.4617E+10 -1.59%
20080229 2/29/2008 2903.755 2906.79 2833.072 2836.825 6.2098E+10 -2.30%
20080228 2/28/2008 2933.107 2932.994 2902.91 2903.755 6.0504E+10 -1.00%
20080227 2/27/2008 2930.819 2939.258 2901.921 2933.107 6.864E+10 0.08%
20080226 2/26/2008 2937.367 2949.01 2924.079 2930.819 6.7103E+10 -0.22%
20080225 2/25/2008 2903.839 2940.763 2902.542 2937.367 4.1839E+10 1.15%
20080222 2/22/2008 2910.044 2922.078 2899.579 2903.839 2.9176E+10 -0.21%
20080221 2/21/2008 2911.281 2937.929 2894.041 2910.044 3.6139E+10 -0.04%
20080220 2/20/2008 2874.14 2914.342 2849.332 2911.281 3.6687E+10 1.29%
20080219 2/19/2008 2867.263 2904.287 2867.676 2874.14 7.2581E+10 0.24%
20080218 2/18/2008 2830.732 2871.518 2833.383 2867.263 3.7843E+10 1.29%
20080215 2/15/2008 2852.308 2852.96 2816.872 2830.732 3.0034E+10 -0.76%
20080214 2/14/2008 2874.444 2896.046 2851.833 2852.308 1.0182E+11 -0.77%
20080213 2/13/2008 2826.425 2876.771 2820.437 2874.444 7.1896E+10 1.70%
20080212 2/12/2008 2773.997 2834.301 2774.313 2826.425 7.0931E+10 1.89%
20080211 2/11/2008 2734.927 2773.997 2730.897 2773.997 4.3398E+10 1.43%
20080208 2/8/2008 2731.015 2741.863 2726.664 2734.927 5.3738E+10 0.14%
20080207 2/7/2008 2745.027 2745.025 2706.025 2731.015 6.0622E+10 -0.51%
20080206 2/6/2008 2715.332 2752.631 2717.174 2745.027 5.3019E+10 1.09%
20080205 2/5/2008 2807.967 2807.96 2709.642 2715.332 5.7052E+10 -3.30%
20080204 2/4/2008 2813.667 2828.801 2804.25 2807.967 4.9869E+10 -0.20%
20080201 2/1/2008 2788.342 2830.71 2787.861 2813.667 6.1956E+10 0.91%
20080131 1/31/2008 2794.534 2792.219 2714.629 2788.342 8.8888E+10 -0.22%
20080130 1/30/2008 2742.69 2797.592 2718.007 2794.534 6.8976E+10 1.89%
20080129 1/29/2008 2658.743 2754.038 2657.99 2742.69 6.4354E+10 3.16%
20080128 1/28/2008 2647.592 2669.166 2612.126 2658.743 3.8665E+10 0.42%
20080125 1/25/2008 2671.161 2752.918 2645.084 2647.592 8.9959E+10 -0.88%
20080124 1/24/2008 2524.617 2678.953 2532.123 2671.161 1.2716E+11 5.80%
20080123 1/23/2008 2546.88 2546.827 2425.208 2524.617 8.1972E+10 -0.87%
20080122 1/22/2008 2427.105 2554.981 2369.055 2546.88 1.1504E+11 4.93%
20080121 1/21/2008 2555.66 2548.729 2392.237 2427.105 1.3789E+11 -5.03%
20080118 1/18/2008 2587.419 2626.793 2553.462 2555.66 5.6095E+10 -1.23%
20080117 1/17/2008 2684.512 2694.862 2584.712 2587.419 7.5106E+10 -3.62%
20080116 1/16/2008 2727.773 2725.556 2640.517 2684.512 8.8675E+10 -1.59%
20080115 1/15/2008 2801.192 2798.593 2724.183 2727.773 6.3979E+10 -2.62%
20080114 1/14/2008 2821.697 2844.734 2795.472 2801.192 5.8891E+10 -0.73%
20080111 1/11/2008 2821.094 2850.791 2808.664 2821.697 1.953E+11 0.02%
20080110 1/10/2008 2749.809 2821.094 2750.948 2821.094 1.452E+11 2.59%
20080109 1/9/2008 2822.88 2829.875 2715.995 2749.809 9.18E+10 -2.59%
20080108 1/8/2008 2851.043 2872.726 2818.356 2822.88 1.0951E+11 -0.99%
20080107 1/7/2008 2907.844 2928.715 2849.174 2851.043 5.4684E+10 -1.95%
20080104 1/4/2008 2989.668 2989.495 2905.423 2907.844 1.0037E+11 -2.74%
20080103 1/3/2008 2996.345 3001.047 2965.492 2989.668 7.8257E+10 -0.22%
20080102 1/2/2008 3051.831 3055.502 2990.979 2996.345 3.4123E+11 -1.82%
20071228 12/28/2007 3059.385 3076.175 3046.716 3051.831 4.0614E+11 -0.25%
20071227 12/27/2007 3077.249 3096.471 3059.385 3059.385 1.4295E+11 -0.58%
20071226 12/26/2007 3079.966 3087.552 3057.271 3077.249 7.5877E+10 -0.09%
20071224 12/24/2007 3085.409 3090.646 3078.838 3079.966 5.9616E+11 -0.18%
20071221 12/21/2007 3031.5 3094.843 3032.353 3085.409 6.7824E+10 1.78%
20071220 12/20/2007 2952.001 3041.42 2952.872 3031.5 1.2434E+11 2.69%
20071219 12/19/2007 2943.385 2970.667 2936.242 2952.001 1.4062E+11 0.29%
20071218 12/18/2007 2947.723 2995.608 2909.992 2943.385 1.2984E+11 -0.15%
20071217 12/17/2007 3031.529 3036.667 2945.403 2947.723 1.0614E+11 -2.76%
20071214 12/14/2007 3009.552 3041.455 2972.636 3031.529 6.51E+10 0.73%
20071213 12/13/2007 3090.629 3090.757 2992.7 3009.552 8.0034E+10 -2.62%
20071212 12/12/2007 3165.71 3222.982 3090.205 3090.629 6.4927E+10 -2.37%
20071211 12/11/2007 3252.109 3252.109 3161.968 3165.71 7.1982E+10 -2.66%
20071210 12/10/2007 3294.402 3304.167 3251.082 3252.109 4.0688E+10 -1.28%
20071207 12/7/2007 3282.249 3312.584 3283.575 3294.402 6.1236E+10 0.37%
20071206 12/6/2007 3212.596 3286.588 3212.596 3282.249 1.66E+11 2.17%
20071205 12/5/2007 3154.882 3213.239 3154.882 3212.596 7.5996E+10 1.83%
20071204 12/4/2007 3194.967 3200.39 3152.508 3154.882 1.1562E+11 -1.25%
20071203 12/3/2007 3204.468 3239.755 3186.517 3194.967 6.3191E+10 -0.30%
20071130 11/30/2007 3175.986 3222.61 3176.997 3204.468 7.6934E+10 0.90%
20071129 11/29/2007 3160.229 3186.361 3160.229 3175.986 2.0529E+11 0.50%
20071128 11/28/2007 3056.864 3162.944 3055.781 3160.229 1.3272E+11 3.38%
20071127 11/27/2007 3060.63 3070.459 3017.422 3056.864 1.1468E+12 -0.12%
20071126 11/26/2007 3114.061 3134.753 3058.793 3060.63 6.9998E+10 -1.72%
20071123 11/23/2007 3085.271 3129.461 3085.271 3114.061 8.6501E+10 0.93%
20071122 11/22/2007 3066.997 3095.451 3066.503 3085.271 4.1383E+10 0.60%
20071121 11/21/2007 3114.666 3123.565 3024.978 3066.997 9.9925E+10 -1.53%
20071120 11/20/2007 3172.947 3194.746 3111.622 3114.666 1.0281E+11 -1.84%
20071119 11/19/2007 3236.275 3238.995 3162.87 3172.947 1.0761E+11 -1.96%
20071116 11/16/2007 3259.731 3267.983 3233.174 3236.275 1.0608E+11 -0.72%
20071115 11/15/2007 3285.337 3304.211 3255.418 3259.731 1.6562E+11 -0.78%
20071114 11/14/2007 3238.885 3288.419 3238.885 3285.337 1.1102E+11 1.43%
20071113 11/13/2007 3200.434 3248.722 3192.363 3238.885 1.3108E+11 1.20%
20071112 11/12/2007 3240.879 3242.476 3189.096 3200.434 8.0553E+10 -1.25%
20071109 11/9/2007 3251.231 3262.557 3207.262 3240.879 1.0141E+11 -0.32%
20071108 11/8/2007 3261.332 3287.87 3235.86 3251.231 1.3669E+11 -0.31%
20071107 11/7/2007 3312.399 3318.667 3257.383 3261.332 8.2158E+11 -1.54%
20071106 11/6/2007 3318.421 3346.501 3280.329 3312.399 1.2245E+11 -0.18%
20071105 11/5/2007 3388.446 3392.359 3278.92 3318.421 9.416E+10 -2.07%
20071102 11/2/2007 3451.175 3451.175 3381.09 3388.446 1.1324E+11 -1.82%
20071031 10/31/2007 3478.024 3491.763 3449.859 3451.175 1.4352E+11 -0.77%
20071030 10/30/2007 3487.256 3494.961 3475.484 3478.024 9.3004E+10 -0.26%
20071029 10/29/2007 3496.176 3509.569 3474.983 3487.256 6.6692E+10 -0.26%
20071026 10/26/2007 3495.663 3512.187 3493.935 3496.176 1.005E+11 0.01%
20071025 10/25/2007 3464.873 3495.663 3464.998 3495.663 9.696E+10 0.89%
20071024 10/24/2007 3454.016 3465.294 3434.477 3464.873 7.2791E+10 0.31%
20071023 10/23/2007 3429.683 3467.59 3425.509 3454.016 9.1123E+10 0.71%
20071022 10/22/2007 3414.025 3436.244 3370.26 3429.683 5.6473E+10 0.46%
20071019 10/19/2007 3441.793 3448.671 3409.77 3414.025 1.7275E+11 -0.81%
20071018 10/18/2007 3406.277 3443.768 3403.322 3441.793 9.2718E+10 1.04%
20071017 10/17/2007 3380.635 3424.456 3202.145 3406.277 1.0427E+11 0.76%
20071016 10/16/2007 3414.668 3415.554 3371.644 3380.635 4.8617E+10 -1.00%
20071012 10/12/2007 3393.93 3421.262 3393.862 3414.668 9.1693E+10 0.61%
20071011 10/11/2007 3393.827 3420.042 3383.429 3393.93 1.0338E+11 0.00%
20071010 10/10/2007 3405.138 3406 3380.504 3393.827 8.4025E+10 -0.33%
20071009 10/9/2007 3360.159 3408.919 3360.159 3405.138 1.3078E+11 1.34%
20071008 10/8/2007 3361.097 3373.766 3349.616 3360.159 6.0587E+10 -0.03%
20071005 10/5/2007 3300.09 3371.804 3300.09 3361.097 8.5968E+10 1.85%
20071004 10/4/2007 3293.476 3308.952 3282.1 3300.09 5.702E+10 0.20%
20071003 10/3/2007 3333.329 3344.532 3288.472 3293.476 9.0395E+10 -1.20%
20071002 10/2/2007 3295.961 3337.327 3293.195 3333.329 8.454E+10 1.13%
20071001 10/1/2007 3249.003 3297.693 3240.092 3295.961 7.7255E+10 1.45%
20070928 9/28/2007 3230.33 3253.15 3225.254 3249.003 1.0703E+11 0.58%
20070927 9/27/2007 3190.728 3230.872 3183.436 3230.33 9.5961E+10 1.24%
20070926 9/26/2007 3174.67 3201.454 3170.028 3190.728 8.7626E+10 0.51%
20070925 9/25/2007 3191.224 3191.291 3165.67 3174.67 5.9681E+10 -0.52%
20070924 9/24/2007 3220.308 3223.949 3190.862 3191.224 5.4244E+10 -0.90%
20070921 9/21/2007 3214.673 3225.24 3208.562 3220.308 5.8725E+10 0.18%
20070920 9/20/2007 3167.874 3249.004 3167.874 3214.673 9.6719E+10 1.48%
20070914 9/14/2007 3133.564 3174.024 3127.449 3167.874 2.3434E+10 1.09%
20070913 9/13/2007 3114.573 3150.404 3114.573 3133.564 6.973E+10 0.61%
20070912 9/12/2007 3154.551 3155.338 3110.326 3114.573 5.2458E+10 -1.27%
20070911 9/11/2007 3152.456 3186.915 3150.289 3154.551 4.5235E+10 0.07%
20070910 9/10/2007 3200.85 3202.736 3143.025 3152.456 5.9871E+10 -1.51%
20070907 9/7/2007 3265.617 3265.617 3195.334 3200.85 4.788E+10 -1.98%
20070906 9/6/2007 3286.312 3302.536 3263.401 3265.617 4.8458E+10 -0.63%
20070905 9/5/2007 3324.582 3325.677 3273.968 3286.312 5.6614E+10 -1.15%
20070904 9/4/2007 3326.574 3326.574 3302.663 3324.582 5.0944E+10 -0.06%
20070903 9/3/2007 3310.136 3328.095 3310.136 3326.574 4.0991E+10 0.50%
20070831 8/31/2007 3252.519 3313.479 3252.858 3310.136 1.0837E+11 1.77%
20070830 8/30/2007 3238.673 3278.332 3238.58 3252.519 7.7044E+10 0.43%
20070829 8/29/2007 3190.997 3240.354 3190.997 3238.673 7.8621E+10 1.49%
20070828 8/28/2007 3270.304 3270.304 3179.335 3190.997 5.3127E+10 -2.43%
20070827 8/27/2007 3252.465 3270.658 3235.509 3270.304 2.6695E+11 0.55%
20070824 8/24/2007 3206.789 3256.988 3196.623 3252.465 8.3295E+10 1.42%
20070823 8/23/2007 3210.706 3231.098 3177.786 3206.789 8.3585E+10 -0.12%
20070822 8/22/2007 3136.005 3228.771 3136.005 3210.706 1.1339E+11 2.38%
20070821 8/21/2007 3056.84 3136.816 3055.789 3136.005 1.2201E+11 2.59%
20070820 8/20/2007 3033.555 3075.609 3033.555 3056.84 2.5633E+11 0.77%
20070817 8/17/2007 2961.233 3051.722 2961.233 3033.555 2.0839E+11 2.44%
20070816 8/16/2007 3085.491 3085.491 2883.197 2961.233 1.6776E+11 -4.03%
20070814 8/14/2007 3162.545 3171.785 3067.329 3085.491 8.9353E+10 -2.44%
20070813 8/13/2007 3192.838 3223.212 3160.194 3162.545 6.8656E+10 -0.95%
20070810 8/10/2007 3230.305 3230.305 3164.327 3192.838 8.4835E+10 -1.16%
20070809 8/9/2007 3289.457 3289.457 3229.155 3230.305 8.5742E+10 -1.80%
20070808 8/8/2007 3255.001 3299.211 3254.656 3289.457 7.3E+10 1.06%
20070807 8/7/2007 3251.446 3264.749 3249.408 3255.001 5.1822E+10 0.11%
20070806 8/6/2007 3314.863 3317.001 3243.513 3251.446 7.2346E+10 -1.91%
20070803 8/3/2007 3329.122 3344.54 3297.23 3314.863 5.803E+10 -0.43%
20070802 8/2/2007 3325.681 3330.457 3304.405 3329.122 4.7603E+10 0.10%
20070801 8/1/2007 3340.433 3340.934 3294.327 3325.681 6.9271E+10 -0.44%
20070731 7/31/2007 3336.084 3373.845 3332.538 3340.433 8.7088E+10 0.13%
20070730 7/30/2007 3292.294 3342.095 3292.134 3336.084 7.747E+10 1.33%
20070727 7/27/2007 3277.822 3307.421 3271.766 3292.294 7.1009E+10 0.44%
20070726 7/26/2007 3348.081 3348.081 3260.576 3277.822 1.2515E+11 -2.10%
20070725 7/25/2007 3378.288 3392.927 3339.111 3348.081 1.2441E+11 -0.89%
20070724 7/24/2007 3392.023 3404.23 3368.521 3378.288 1.0037E+11 -0.40%
20070723 7/23/2007 3366.392 3392.668 3366.69 3392.023 5.8405E+10 0.76%
20070720 7/20/2007 3383.552 3387.456 3348.926 3366.392 1.3231E+11 -0.51%
20070719 7/19/2007 3389.618 3397.486 3380.865 3383.552 1.407E+11 -0.18%
20070718 7/18/2007 3382.881 3392.352 3380.57 3389.618 6.2556E+10 0.20%
20070717 7/17/2007 3385.094 3408.015 3381.942 3382.881 6.9096E+10 -0.07%
20070713 7/13/2007 3372.607 3387.326 3369.953 3385.094 8.3869E+10 0.37%
20070712 7/12/2007 3384.259 3404.549 3361.567 3372.607 1.151E+11 -0.34%
20070711 7/11/2007 3408.3 3416.423 3383.083 3384.259 7.8818E+10 -0.71%
20070710 7/10/2007 3436.068 3437.447 3405.827 3408.3 6.6235E+10 -0.81%
20070709 7/9/2007 3425.282 3444.144 3417.585 3436.068 8.0308E+10 0.31%
20070706 7/6/2007 3455.384 3462.232 3424.236 3425.282 6.4244E+10 -0.87%
20070705 7/5/2007 3491.465 3491.818 3438.729 3455.384 8.8225E+10 -1.03%
20070704 7/4/2007 3499.502 3499.962 3460.874 3491.465 9.2804E+10 -0.23%
20070703 7/3/2007 3470.177 3505.577 3470.177 3499.502 6.0981E+10 0.85%
20070629 6/29/2007 3439.494 3472.871 3442.261 3470.177 8.2605E+10 0.89%
20070628 6/28/2007 3427.094 3450.385 3423.16 3439.494 2.5482E+11 0.36%
20070627 6/27/2007 3418.254 3428.939 3400.039 3427.094 1.0952E+11 0.26%
20070626 6/26/2007 3445.437 3452.678 3410.088 3418.254 7.6104E+10 -0.79%
20070625 6/25/2007 3447.45 3464.514 3443.463 3445.437 7.4483E+10 -0.06%
20070622 6/22/2007 3431.474 3451.219 3405.379 3447.45 1.0653E+11 0.47%
20070621 6/21/2007 3390.193 3434.951 3378.051 3431.474 8.1099E+10 1.22%
20070620 6/20/2007 3409.453 3448.037 3389.696 3390.193 9.9231E+10 -0.56%
20070619 6/19/2007 3362.54 3409.453 3360.54 3409.453 9.4415E+10 1.40%
20070618 6/18/2007 3380.135 3380.764 3358.996 3362.54 5.2354E+10 -0.52%
20070615 6/15/2007 3371.806 3408.131 3372.155 3380.135 1.3686E+11 0.25%
20070614 6/14/2007 3334.768 3387.248 3334.566 3371.806 1.3008E+11 1.11%
20070613 6/13/2007 3308.77 3337.054 3308.77 3334.768 1.3662E+11 0.79%
20070612 6/12/2007 3315.152 3331.785 3284.296 3308.77 1.0405E+11 -0.19%
20070611 6/11/2007 3288.52 3316.983 3285.474 3315.152 6.6987E+10 0.81%
20070608 6/8/2007 3227.766 3290.774 3225.885 3288.52 6.8536E+10 1.88%
20070607 6/7/2007 3290.784 3302.74 3225.048 3227.766 7.4504E+10 -1.91%
20070606 6/6/2007 3319.844 3319.962 3280.542 3290.784 2.1148E+11 -0.88%
20070605 6/5/2007 3319.408 3333.244 3301.287 3319.844 8.2506E+10 0.01%
20070604 6/4/2007 3304.571 3322.302 3300.747 3319.408 6.5222E+10 0.45%
20070601 6/1/2007 3279.535 3307.348 3279.535 3304.571 9.2327E+10 0.76%
20070531 5/31/2007 3260.871 3288.727 3260.871 3279.535 8.7982E+10 0.57%
20070530 5/30/2007 3244.684 3263.808 3200.183 3260.871 7.9654E+10 0.50%
20070529 5/29/2007 3241.231 3261.911 3236.91 3244.684 6.9394E+10 0.11%
20070528 5/28/2007 3210.314 3249.147 3205.425 3241.231 5.4524E+10 0.96%
20070525 5/25/2007 3153.938 3214.176 3153.938 3210.314 7.5411E+10 1.79%
20070524 5/24/2007 3162.807 3205.131 3151.792 3153.938 9.0556E+10 -0.28%
20070523 5/23/2007 3115.403 3187.448 3098.524 3162.807 1.2785E+11 1.52%
20070522 5/22/2007 3257.232 3257.241 3113.799 3115.403 1.2916E+11 -4.35%
20070518 5/18/2007 3216.192 3262.59 3218.715 3257.232 2.6456E+11 1.28%
20070517 5/17/2007 3188.644 3225.108 3196.677 3216.192 1.256E+11 0.86%
20070516 5/16/2007 3175.095 3201.051 3154.635 3188.644 1.9152E+11 0.43%
20070515 5/15/2007 3219.722 3219.896 3174.996 3175.095 1.9274E+11 -1.39%
20070514 5/14/2007 3247.267 3259.637 3218.712 3219.722 1.1508E+11 -0.85%
20070511 5/11/2007 3232.644 3249.405 3235.395 3247.267 1.7449E+11 0.45%
20070510 5/10/2007 3253.179 3258.158 3232.05 3232.644 2.5131E+11 -0.63%
20070509 5/9/2007 3212.888 3255.112 3212.564 3253.179 1.4204E+11 1.25%
20070508 5/8/2007 3255.07 3255.07 3199.459 3212.888 7.5693E+10 -1.30%
20070507 5/7/2007 3214.179 3255.711 3224.098 3255.07 6.9213E+10 1.27%
20070504 5/4/2007 3194.35 3215.998 3196.961 3214.179 1.5447E+11 0.62%
20070503 5/3/2007 3167.862 3196.457 3167.661 3194.35 2.5709E+11 0.84%
20070502 5/2/2007 3161.218 3175.643 3158.405 3167.862 1.5828E+11 0.21%
20070430 4/30/2007 3149.192 3172.303 3149.192 3161.218 4.605E+10 0.38%
20070427 4/27/2007 3146.271 3155.49 3134.365 3149.192 6.6585E+10 0.09%
20070426 4/26/2007 3141.375 3154.957 3136.27 3146.271 7.0264E+10 0.16%
20070425 4/25/2007 3114.559 3150.351 3112.325 3141.375 1.0151E+11 0.86%
20070424 4/24/2007 3117.761 3120.347 3079.285 3114.559 9.8941E+10 -0.10%
20070423 4/23/2007 3150.515 3160.529 3116.211 3117.761 7.963E+10 -1.04%
20070420 4/20/2007 3133.866 3161.277 3134.786 3150.515 1.1269E+11 0.53%
20070419 4/19/2007 3106.628 3136.167 3087.029 3133.866 1.5238E+11 0.88%
20070418 4/18/2007 3082.551 3109.163 3073.373 3106.628 9.424E+10 0.78%
20070417 4/17/2007 3094.069 3099.441 3075.979 3082.551 6.9706E+10 -0.37%
20070416 4/16/2007 3083.885 3109.104 3070.947 3094.069 7.6709E+10 0.33%
20070413 4/13/2007 3065.635 3084.479 3060.938 3083.885 6.1428E+10 0.60%
20070412 4/12/2007 3040.784 3068.288 3021.873 3065.635 6.107E+10 0.82%
20070411 4/11/2007 3041.763 3056.673 3032.069 3040.784 6.8394E+10 -0.03%
20070410 4/10/2007 3019.61 3044.53 3019.61 3041.763 4.8895E+10 0.73%
20070409 4/9/2007 2996.094 3020.362 2996.094 3019.61 5.1357E+10 0.78%
20070405 4/5/2007 2986.618 2997.058 2986.618 2996.094 3.5811E+10 0.32%
20070404 4/4/2007 2967.179 2987.638 2967.179 2986.618 5.9284E+10 0.66%
20070403 4/3/2007 2940.63 2969.42 2940.63 2967.179 5.1435E+10 0.90%
20070402 4/2/2007 2928.998 2942.616 2928.137 2940.63 4.7227E+10 0.40%
20070330 3/30/2007 2919.718 2935.606 2919.138 2928.998 5.3725E+10 0.32%
20070329 3/29/2007 2890.464 2920.468 2887.776 2919.718 6.6919E+10 1.01%
20070328 3/28/2007 2918.853 2918.853 2883.234 2890.464 5.453E+10 -0.97%
20070327 3/27/2007 2945.292 2949.471 2917.708 2918.853 5.8261E+10 -0.90%
20070326 3/26/2007 2954.353 2959.393 2930.076 2945.292 5.0432E+10 -0.31%
20070323 3/23/2007 2962.606 2968.948 2951.647 2954.353 4.9275E+10 -0.28%
20070322 3/22/2007 2977.126 2981.274 2962.187 2962.606 5.6748E+10 -0.49%
20070321 3/21/2007 2956.313 2978.798 2946.726 2977.126 6.2191E+10 0.70%
20070320 3/20/2007 2958.652 2972.386 2955.425 2956.313 9.831E+10 -0.08%
20070319 3/19/2007 2916.853 2959.454 2918.749 2958.652 6.3401E+10 1.43%
20070316 3/16/2007 2900.026 2921.692 2899.548 2916.853 6.5855E+10 0.58%
20070315 3/15/2007 2849.684 2902.489 2849.684 2900.026 6.1994E+10 1.77%
20070314 3/14/2007 2857.468 2860.111 2821.502 2849.684 7.656E+10 -0.27%
20070313 3/13/2007 2912.255 2915.359 2856.487 2857.468 6.6757E+10 -1.88%
20070312 3/12/2007 2875.621 2915.636 2875.51 2912.255 5.9341E+10 1.27%
20070309 3/9/2007 2870.02 2905.962 2867.377 2875.621 6.6797E+10 0.20%
20070308 3/8/2007 2833.622 2886.823 2833.622 2870.02 9.637E+10 1.28%
20070307 3/7/2007 2854.812 2873.696 2831.609 2833.622 8.5145E+10 -0.74%
20070306 3/6/2007 2802.02 2856.07 2802.02 2854.812 9.4133E+10 1.88%
20070305 3/5/2007 2832.333 2832.333 2782.36 2802.02 6.565E+10 -1.07%
20070302 3/2/2007 2828.594 2872.508 2821.02 2832.333 8.9917E+10 0.13%
20070301 3/1/2007 2811.624 2836.395 2759.483 2828.594 9.2648E+10 0.60%
20070228 2/28/2007 2729.625 2818.883 2729.625 2811.624 1.5743E+11 3.00%
20070227 2/27/2007 2872.406 2872.406 2720.759 2729.625 1.05E+11 -4.97%
20070226 2/26/2007 2919.841 2920.918 2869.521 2872.406 5.4993E+10 -1.62%
20070223 2/23/2007 2970.336 3001.073 2919.14 2919.841 4.861E+10 -1.70%
20070222 2/22/2007 2925.51 2971.575 2927.207 2970.336 6.9332E+10 1.53%
20070221 2/21/2007 3011.429 3011.429 2889.329 2925.51 9.1627E+10 -2.85%
20070220 2/20/2007 3081.559 3081.891 2998.085 3011.429 7.7159E+10 -2.28%
20070219 2/19/2007 3107.402 3122.191 3076.254 3081.559 4.9583E+10 -0.83%
20070216 2/16/2007 3094.612 3119.283 3090.832 3107.402 7.4243E+10 0.41%
20070215 2/15/2007 3085.958 3113.286 3082.966 3094.612 9.8146E+10 0.28%
20070214 2/14/2007 3050.213 3091.073 3050.213 3085.958 8.2638E+10 1.17%
20070213 2/13/2007 3011.635 3050.407 3011.635 3050.213 6.8594E+10 1.28%
20070212 2/12/2007 3019.632 3027.718 3008.206 3011.635 3.5978E+10 -0.26%
20070209 2/9/2007 2993.367 3023.496 2993.367 3019.632 5.2678E+10 0.88%
20070208 2/8/2007 2991.826 2996.153 2981.928 2993.367 6.182E+10 0.05%
20070207 2/7/2007 2953.465 2996.177 2953.462 2991.826 9.8367E+10 1.30%
20070206 2/6/2007 2944.475 2954.323 2936.701 2953.465 6.8661E+10 0.31%
20070205 2/5/2007 2951.548 2954.788 2936.505 2944.475 4.2321E+10 -0.24%
20070202 2/2/2007 2939.522 2952.017 2931.748 2951.548 6.4253E+10 0.41%
20070201 2/1/2007 2895.276 2941.604 2895.276 2939.522 7.687E+10 1.53%
20070131 1/31/2007 2843.174 2897.572 2843.153 2895.276 7.2825E+10 1.83%
20070130 1/30/2007 2824.242 2844.8 2799.534 2843.174 5.8542E+10 0.67%
20070129 1/29/2007 2853.037 2854.056 2823.438 2824.242 5.2157E+10 -1.01%
20070126 1/26/2007 2868.183 2872.937 2831.798 2853.037 5.3202E+10 -0.53%
20070125 1/25/2007 2880.788 2900.313 2862.015 2868.183 9.6841E+10 -0.44%
20070124 1/24/2007 2850.283 2882.995 2849.529 2880.788 8.6998E+10 1.07%
20070123 1/23/2007 2852.283 2858.73 2842.123 2850.283 7.7322E+10 -0.07%
20070122 1/22/2007 2827.136 2854.605 2827.19 2852.283 6.528E+10 0.89%
20070119 1/19/2007 2808.548 2828.695 2809.286 2827.136 5.0643E+10 0.66%
20070118 1/18/2007 2790.001 2817.425 2782.085 2808.548 7.2062E+10 0.66%
20070117 1/17/2007 2765.18 2792.964 2764.325 2790.001 6.8482E+10 0.90%
20070116 1/16/2007 2758.705 2770.795 2751.749 2765.18 6.9255E+10 0.23%
20070115 1/15/2007 2741.081 2761.415 2739.886 2758.705 3.7709E+10 0.64%
20070112 1/12/2007 2697.254 2741.401 2697.254 2741.081 5.6755E+10 1.62%
20070111 1/11/2007 2690.929 2713.155 2686.687 2697.254 6.4605E+10 0.24%
20070110 1/10/2007 2713.756 2715.125 2681.782 2690.929 4.5146E+10 -0.84%
20070109 1/9/2007 2719.843 2739.85 2710.738 2713.756 7.3204E+10 -0.22%
20070108 1/8/2007 2723.483 2729.345 2707.998 2719.843 3.3945E+10 -0.13%
20070105 1/5/2007 2738.99 2752.554 2712.604 2723.483 4.8833E+10 -0.57%
20070104 1/4/2007 2725.598 2740.059 2712.779 2738.99 1.2704E+11 0.49%
20070103 1/3/2007 2689.192 2727.07 2689.131 2725.598 1.3144E+11 1.35%
20070102 1/2/2007 2693.219 2706.184 2687.647 2689.192 2.3945E+11 -0.15%
20061229 12/29/2006 2694.302 2696.154 2688.042 2693.219 2.0279E+11 -0.04%
20061228 12/28/2006 2712.81 2721.423 2693.007 2694.302 1.4967E+11 -0.68%
20061227 12/27/2006 2697.833 2720.152 2697.833 2712.81 8.3555E+10 0.56%
20061226 12/26/2006 2692.087 2707.474 2691.787 2697.833 8.1633E+10 0.21%
20061222 12/22/2006 2694.431 2700.783 2690.387 2692.087 3.054E+10 -0.09%
20061221 12/21/2006 2701.482 2717.244 2691.535 2694.431 1.2312E+11 -0.26%
20061220 12/20/2006 2677.43 2701.972 2679.046 2701.482 1.1849E+11 0.90%
20061219 12/19/2006 2679.58 2680.626 2650.132 2677.43 2.8345E+11 -0.08%
20061218 12/18/2006 2668.169 2685.958 2668.142 2679.58 1.1293E+11 0.43%
20061215 12/15/2006 2644.049 2670.187 2645.314 2668.169 1.0416E+11 0.91%
20061214 12/14/2006 2627.719 2652.039 2627.719 2644.049 1.9088E+11 0.62%
20061213 12/13/2006 2599.36 2628.344 2592.043 2627.719 9.2629E+10 1.09%
20061212 12/12/2006 2605.544 2611.83 2597.967 2599.36 6.0157E+10 -0.24%
20061211 12/11/2006 2585.478 2608.147 2584.583 2605.544 5.5062E+10 0.78%
20061207 12/7/2006 2583.395 2589.196 2580.865 2585.478 3.2036E+11 0.08%
20061206 12/6/2006 2589.171 2600.167 2577.953 2583.395 3.5179E+11 -0.22%
20061205 12/5/2006 2569.474 2589.975 2569.474 2589.171 7.4865E+10 0.77%
20061204 12/4/2006 2561.695 2570.22 2553.99 2569.474 4.4699E+10 0.30%
20061201 12/1/2006 2559.672 2569.751 2554.333 2561.695 5.4367E+10 0.08%
20061130 11/30/2006 2549.406 2564.037 2549.406 2559.672 2.5004E+11 0.40%
20061129 11/29/2006 2508.457 2550.9 2507.039 2549.406 1.5555E+11 1.63%
20061128 11/28/2006 2519.794 2521.556 2496.093 2508.457 7.4652E+10 -0.45%
20061127 11/27/2006 2542.696 2548.06 2510.799 2519.794 6.8093E+10 -0.90%
20061124 11/24/2006 2544.296 2544.426 2529.316 2542.696 6.9981E+10 -0.06%
20061123 11/23/2006 2517.835 2544.72 2517.741 2544.296 6.2916E+10 1.05%
20061122 11/22/2006 2513.722 2529.63 2513.411 2517.835 6.7395E+10 0.16%
20061121 11/21/2006 2481.132 2518.573 2481.132 2513.722 1.0313E+11 1.31%
20061120 11/20/2006 2494.049 2495.494 2463.258 2481.132 5.3944E+10 -0.52%
20061117 11/17/2006 2514.378 2515.772 2482.399 2494.049 2.771E+11 -0.81%
20061116 11/16/2006 2486.291 2519.836 2483.816 2514.378 2.848E+11 #DIV/0!
COV(CMPC;IPSA) COV(CONCH;IPSA) COV(AGUA;IPSA)
0.0118% 0.0070% 0.0044%
CMPC CONCHATORO AGUAS A
1.74% 0.92% 0.45%
0.58% 0.40% 0.20%
-2.01% -0.76% -2.16%
-3.99% 2.07% -1.06%
0.56% 0.47% -1.18%
1.10% -0.14% -0.30%
3.14% 0.90% -0.13%
-1.20% -0.13% 0.65%
-2.81% 0.02% 0.58%
-0.41% -0.96% 0.33%
-1.17% -1.43% -1.76%
-0.66% -0.84% -0.75%
0.31% -0.17% -0.25%
1.68% -0.56% 0.43%
2.23% 0.81% 0.29%
0.43% -1.25% 0.41%
-0.47% 2.19% 1.26%
-0.16% -0.56% 0.13%
4.17% 0.23% 1.13%
2.50% 0.16% -0.32%
-0.57% -1.17% 0.78%
-1.16% -1.24% -0.29%
0.85% 0.30% 1.21%
0.63% -0.40% -0.79%
0.56% -0.36% 0.47%
0.29% 0.16% -0.48%
-0.30% -1.40% -0.55%
0.41% -0.03% -0.59%
-2.10% 1.24% 0.01%
-0.66% 2.14% -0.13%
-1.84% 0.13% -0.32%
-0.21% -0.38% 0.61%
-0.24% -0.80% 2.24%
-1.48% 0.31% -1.43%
-0.39% -0.92% -0.16%
1.22% 0.12% -0.03%
0.22% 0.76% 0.24%
-0.66% 0.28% -0.81%
0.72% 1.36% -0.15%
-0.39% -1.50% 0.31%
1.54% -0.21% -0.23%
-1.03% -0.90% 1.11%
-0.77% 2.61% -0.13%
0.09% -0.17% 0.27%
1.00% 0.23% -0.49%
-0.63% 0.90% -0.75%
-1.11% -0.25% 0.96%
0.61% -0.35% 1.99%
0.36% 0.40% -0.17%
-0.38% 0.23% 0.04%
0.11% -0.02% 0.47%
-1.11% -0.23% 0.13%
-1.16% -1.37% -0.78%
2.06% -0.15% -0.39%
-0.02% 0.24% 0.00%
-0.31% -0.87% -0.57%
0.23% -0.58% -0.08%
-1.64% 2.63% 0.00%
1.09% 0.56% -0.16%
1.54% 1.55% 0.21%
-0.05% -1.22% 1.06%
0.22% 1.54% -1.83%
3.51% -1.11% 2.98%
-1.73% 0.38% 0.36%
-0.47% 0.88% 0.43%
-2.18% -0.14% 0.20%
1.36% 0.10% 0.49%
-0.95% 0.47% 0.27%
-0.41% 0.10% 0.05%
0.40% 0.00% 0.13%
-0.03% -0.52% 0.51%
-1.41% -1.25% 0.03%
-0.11% -0.87% 0.07%
-0.74% -0.52% -0.26%
-0.92% 1.97% 0.22%
-0.25% 0.53% -0.33%
-0.06% 0.70% -0.60%
-0.24% 1.35% -1.14%
0.31% -0.23% 0.34%
-0.01% 1.41% 0.56%
-1.31% 2.18% -0.82%
1.59% -0.65% 0.04%
0.13% 0.67% 1.60%
1.02% 0.48% -0.67%
0.91% -0.92% 0.57%
0.82% -1.41% 0.72%
-1.37% 0.32% 1.23%
-0.61% 0.01% 1.31%
-0.04% 1.00% 1.30%
-0.88% 0.52% -0.39%
-0.03% 0.24% 0.23%
-0.16% -0.38% 0.03%
0.41% -0.20% -0.08%
1.16% 0.80% 0.36%
-0.17% 0.65% -0.25%
-0.25% -0.39% 0.49%
-0.44% -1.10% 0.52%
-1.64% -4.03% -0.44%
1.30% -0.30% -0.91%
-0.19% -1.08% 0.18%
-0.78% 0.21% -0.06%
0.32% -0.14% -0.48%
-0.62% 0.15% 0.60%
0.52% 0.09% -0.18%
-0.54% 0.80% 0.27%
-0.31% -0.45% 0.55%
-0.32% -1.22% 0.81%
-0.93% 0.19% -0.28%
0.78% 0.38% -1.15%
-0.29% -1.02% -0.25%
-0.07% -0.37% 1.87%
0.50% 0.36% 0.52%
-0.02% -0.63% -0.01%
-1.46% -1.34% -1.00%
0.05% 0.87% -0.78%
-1.52% 0.28% 0.64%
-0.37% 0.41% -0.01%
-0.60% 0.23% 0.00%
-0.61% 0.25% -0.43%
0.35% -0.44% 0.12%
1.04% -1.50% 1.11%
1.17% 0.28% 1.11%
-0.53% 0.36% -0.57%
2.35% 1.03% -5.22%
-0.36% -0.19% 0.04%
-1.89% -0.33% 1.08%
-0.12% -2.14% -1.07%
0.03% 0.00% 0.68%
0.24% 0.24% -0.13%
-0.61% -0.33% -0.58%
-0.07% 1.05% -0.08%
-1.08% -0.61% -0.40%
-0.74% -0.10% 1.28%
-0.55% 1.42% 0.66%
-0.58% 1.51% 0.25%
0.98% 1.07% 0.50%
1.23% 0.15% 0.41%
-2.02% 0.19% -1.10%
0.64% -0.43% 0.03%
1.13% 0.37% 0.11%
1.77% -0.67% -0.48%
0.99% -0.59% 0.39%
-2.20% -0.35% 0.64%
-1.39% -0.12% 0.10%
-0.47% 0.53% 0.61%
-0.48% -0.88% 0.17%
0.13% 1.05% 0.42%
-0.26% -0.74% -1.33%
-1.26% -0.15% 0.42%
0.46% 1.03% -0.45%
-0.65% -1.00% 0.89%
-1.56% -1.26% 0.38%
2.23% 1.31% 1.85%
-0.94% -0.05% -1.25%
-2.09% 1.06% -1.15%
-1.11% -0.70% -0.88%
0.44% -1.17% 0.07%
1.11% -2.24% 0.64%
-1.40% 2.42% -2.05%
0.93% 0.11% 1.13%
-0.25% 0.76% 1.21%
-0.03% -0.21% 1.32%
-0.27% 0.75% 0.50%
-0.82% -0.79% -1.42%
-2.14% 0.83% -0.98%
0.22% -0.85% -0.33%
1.58% -0.37% 2.90%
0.31% -0.30% 0.54%
-0.35% 0.62% 0.21%
-0.01% -1.21% 0.10%
0.92% 1.43% 0.33%
1.61% 0.61% 0.59%
0.63% 0.03% 0.91%
1.73% -0.01% 0.24%
-2.25% -0.37% 0.05%
-0.74% -0.78% -0.14%
-1.18% -1.32% 0.06%
-0.69% -1.48% 0.25%
-0.16% -0.15% -0.17%
0.29% 0.45% 0.43%
-0.67% 0.22% -0.21%
0.56% 0.23% -0.02%
1.77% 0.83% 0.59%
-1.14% 0.89% -0.47%
-0.57% -0.47% -0.07%
0.04% -1.17% -0.22%
-0.29% 0.28% -0.13%
-0.34% -0.03% 0.11%
0.02% -0.33% -0.07%
0.21% 0.77% 0.78%
1.03% -0.31% 0.53%
-0.03% 0.35% -0.41%
-0.99% 0.34% 0.12%
0.79% 0.24% -0.43%
-1.41% -0.43% 0.63%
-1.41% -0.40% -0.12%
-0.41% -0.32% 0.38%
2.63% 2.29% 0.19%
-0.58% 0.90% 0.56%
-1.82% -0.77% -0.31%
1.45% -0.12% -0.23%
5.37% 1.19% 0.85%
0.99% 0.58% 0.07%
1.41% -0.69% 0.44%
3.05% 0.22% 0.85%
1.05% 0.24% 0.33%
1.81% 2.10% 0.23%
-0.48% 0.19% -0.55%
-2.65% 1.54% -0.43%
0.41% -1.65% -0.17%
-0.25% 0.14% -0.18%
-2.02% -0.65% -0.38%
0.98% 1.43% 0.09%
0.90% -0.35% 0.19%
-0.72% 1.78% -0.08%
-0.30% 2.00% -0.42%
1.19% 0.78% -2.03%
-1.47% -2.14% -0.59%
-2.48% 0.37% 2.05%
-0.41% 1.41% -0.74%
-0.33% -2.02% -1.07%
0.24% 0.14% 1.68%
-0.79% 0.95% -1.31%
0.63% 0.02% 0.31%
-0.90% -0.13% 0.73%
3.14% -0.11% 0.98%
-0.18% 0.53% 0.87%
0.67% 0.18% -0.89%
-2.06% -1.17% -1.68%
-1.73% 0.74% -0.09%
0.59% -0.26% 1.38%
4.60% 0.47% 0.34%
2.30% 0.36% -1.03%
-0.75% -0.92% -0.17%
0.30% -1.16% 1.42%
-0.35% -0.49% -0.84%
-1.85% 1.40% -0.70%
-0.01% 0.13% 0.99%
0.74% 2.14% -0.06%
-2.48% -1.62% 0.30%
0.87% -0.76% 0.75%
-2.45% -2.25% -1.72%
-1.10% -1.01% -0.23%
-0.51% 0.63% -0.33%
-0.51% -0.75% 0.08%
-3.07% -0.17% -0.74%
-2.90% -1.82% 0.03%
1.66% 0.40% 0.14%
2.03% 0.37% 0.22%
4.16% 0.49% 1.40%
-0.49% -0.75% -0.80%
-0.50% 4.25% -0.37%
-3.40% -5.66% -0.86%
-1.95% -1.05% 0.83%
-0.54% -1.84% -0.57%
-2.14% 0.16% 0.09%
-1.73% -1.07% 0.27%
2.67% -0.42% -0.49%
-1.44% 0.55% -0.12%
-2.04% -1.51% 0.19%
2.56% 1.17% 0.20%
-1.52% -0.01% -0.06%
-4.19% -1.56% 0.62%
-5.12% -0.32% -0.09%
-0.38% 0.23% -0.67%
0.47% 0.27% 0.33%
0.52% 2.36% 0.06%
 1.21% 2.23% 0.95%
0.72% 0.49% -1.36%
-0.23% -0.91% -0.17%
-0.59% -1.21% -0.14%
1.04% 1.94% 0.50%
-0.58% -1.37% -0.38%
0.59% -1.08% -0.14%
-1.28% -0.10% -0.56%
-0.17% 0.02% 0.37%
-1.33% 0.24% 0.40%
1.84% -0.27% 0.78%
-0.74% 0.59% -0.28%
1.75% -0.88% -0.24%
3.13% 2.60% 0.85%
-0.93% -1.09% -0.24%
-0.20% -0.08% -0.11%
2.91% 2.41% 1.81%
-0.13% 0.49% 1.21%
-2.28% -3.24% -0.54%
0.30% -1.29% -0.36%
0.01% 1.10% 0.38%
-0.65% -0.71% -0.53%
-1.20% -1.33% -0.29%
-0.15% 0.03% -0.03%
-1.89% 2.71% 0.18%
0.97% -0.59% 0.15%
0.93% -0.88% -0.37%
-0.06% -1.15% 0.91%
-1.56% 1.38% -0.80%
1.95% 0.89% 1.12%
-0.99% -1.19% 0.48%
-1.24% 0.07% -0.35%
-1.35% -0.13% -0.36%
-0.91% -0.69% -1.17%
0.11% -0.18% 0.53%
1.38% 1.64% -0.43%
-1.62% 0.10% -0.65%
2.19% 0.82% 0.18%
0.45% -0.81% -1.54%
3.24% 2.40% 0.54%
2.19% 0.92% 1.03%
3.84% 4.14% 0.05%
-4.47% -1.45% -0.93%
-2.39% -3.27% 0.03%
-0.45% -0.18% 0.60%
 1.89% 0.57% 0.01%
-0.48% 0.08% 0.21%
-0.67% 1.09% 0.05%
-0.10% 4.27% -0.11%
-0.76% -0.04% 0.00%
-0.22% -0.01% -0.26%
-1.76% -0.09% -0.09%
-0.88% -1.28% 0.11%
-0.58% 0.48% 0.26%
-0.14% 0.02% -0.48%
2.42% 1.87% 0.09%
0.71% 0.66% 0.24%
1.73% -1.76% 0.70%
3.44% 2.61% 1.42%
-0.65% -0.74% -0.31%
-0.99% -0.37% 0.53%
1.39% -0.35% 0.91%
-1.20% -3.00% -0.69%
-0.11% -2.35% -0.72%
2.78% -1.84% -1.30%
0.23% 0.02% -0.72%
-0.05% 1.65% -0.03%
1.32% 1.34% 0.32%
-1.06% -0.94% -0.32%
0.39% -2.09% 0.12%
-0.29% -1.70% 0.69%
1.33% 1.09% -0.71%
1.15% 2.97% -0.06%
3.25% 1.59% -0.26%
-2.27% -0.93% -0.15%
0.16% 0.52% 0.62%
-2.49% 0.98% -0.76%
0.18% 0.88% 0.14%
-0.08% -0.79% 0.68%
-2.90% -2.11% -1.26%
0.79% -1.40% 2.32%
0.27% 0.54% 0.48%
-2.34% -1.97% 0.61%
1.26% -0.27% -0.04%
0.23% 1.51% -1.07%
0.79% 0.35% -0.24%
-0.79% -1.53% -0.55%
-2.47% -0.13% -0.01%
1.75% 2.10% 0.15%
0.95% 0.19% 0.54%
-1.02% -1.03% -0.40%
-1.22% -1.61% 0.21%
0.59% 0.07% -0.04%
1.58% 1.06% 0.41%
-1.32% -1.13% -0.08%
0.57% 1.65% -0.28%
0.55% 1.21% 0.51%
-1.85% -2.31% -0.54%
0.73% -0.37% 0.44%
-0.46% -0.77% 0.61%
-2.72% -2.84% -0.27%
2.83% -0.51% 0.12%
-0.74% -2.30% 0.25%
-2.31% 1.58% -0.34%
2.13% 1.86% -0.30%
-0.81% -1.09% 1.25%
0.33% 0.38% -1.21%
0.12% -0.33% -3.94%
-0.06% -0.76% -0.15%
0.01% -0.98% 0.40%
0.95% 1.97% 0.26%
-1.11% -1.25% 0.88%
0.57% -2.85% -0.42%
-0.40% -0.48% -0.94%
3.13% -0.30% 0.96%
-0.67% 0.06% -0.07%
0.00% 0.02% -0.05%
0.09% 0.87% -0.15%
0.87% 0.01% 0.86%
0.91% -0.18% 0.55%
0.11% 0.08% -0.83%
-1.47% -1.24% -1.04%
-2.04% -1.07% -0.09%
2.10% 0.86% -0.76%
-1.85% 0.23% 1.12%
-1.09% 0.01% 0.19%
-0.12% 1.01% -0.41%
1.43% 1.07% 1.42%
-1.15% -0.35% -1.40%
-0.62% -1.99% -0.63%
2.90% 1.84% -0.95%
0.30% -0.62% 0.12%
0.33% -1.08% 0.30%
0.85% -0.28% 0.51%
0.37% 1.17% 0.51%
-0.27% 0.65% 0.68%
1.25% -2.70% 0.18%
-0.60% 0.93% -0.02%
-0.72% 0.09% 0.05%
-0.35% -1.07% -0.55%
1.03% -0.53% 0.68%
1.64% -0.24% -0.40%
2.16% 2.03% 0.28%
0.48% -0.72% 0.63%
-0.56% 0.13% 0.34%
-0.40% 0.42% -2.09%
0.82% 0.96% 0.72%
0.32% -0.47% -0.07%
0.63% -1.94% 0.76%
0.17% 2.50% -0.13%
1.21% -0.44% -0.03%
1.26% -2.45% 1.35%
0.58% -0.45% 0.12%
-1.26% 0.79% -0.74%
0.33% 2.49% -0.07%
1.63% -1.77% -1.21%
-0.09% 1.76% 0.42%
-1.67% -0.52% -0.58%
-0.75% 1.62% 0.32%
-1.02% -2.15% 0.54%
-0.30% 3.50% -0.43%
0.84% 1.27% -0.01%
0.34% -1.60% -0.13%
-0.60% -0.37% 0.39%
0.13% -1.40% -0.66%
-1.02% 2.09% -0.20%
-2.02% -3.45% -1.45%
1.64% 0.17% 1.50%
0.59% 1.49% 0.24%
-0.79% -1.59% -0.25%
0.31% 2.02% -0.59%
0.34% -0.20% -2.20%
-0.40% -0.20% 1.64%
1.09% -0.80% 0.56%
1.09% 3.93% 1.98%
1.08% 0.33% 0.36%
-0.89% 0.31% -0.75%
-0.81% -0.58% -2.99%
1.54% 1.13% 2.85%
-2.36% 2.25% -1.74%
-0.54% -0.68% 0.06%
1.69% 0.58% 0.57%
2.23% 2.53% 2.03%
-2.17% -1.98% -0.28%
0.88% -1.04% 0.16%
-0.03% -0.06% 0.16%
-0.28% 2.36% 0.23%
0.11% -0.58% 0.69%
-1.59% 0.36% -0.85%
2.60% -0.04% 2.35%
2.86% -0.34% -0.63%
1.75% 0.03% 0.01%
0.38% 0.97% 0.62%
0.86% 0.26% 1.48%
0.11% -0.20% 0.45%
-0.96% -1.08% 0.64%
1.49% 0.91% -1.00%
0.39% 0.01% 0.23%
-0.34% -0.49% 0.84%
0.67% 0.01% -2.17%
0.92% -0.57% 0.84%
-0.91% 0.15% -0.02%
-1.26% -0.09% -1.99%
-1.71% -2.12% 1.60%
-0.55% 1.44% -1.30%
-0.19% 2.62% 2.20%
2.44% 0.00% 0.14%
-1.31% -0.54% 0.36%
-1.34% 1.06% 0.80%
0.55% -1.38% 0.29%
0.36% -1.08% -0.98%
1.83% 0.46% -0.73%
1.37% 0.20% -1.42%
0.90% 2.48% -0.63%
-0.10% -0.71% 0.62%
1.88% 1.97% 0.08%
-2.12% -1.82% -2.12%
-1.74% -0.10% 0.09%
-0.52% -2.37% -0.74%
-0.16% -1.26% 0.21%
0.85% 1.68% -0.48%
-0.38% -1.29% 0.00%
-0.41% -1.35% 0.67%
-1.35% -0.84% -0.83%
-1.11% 2.39% -1.44%
 0.48% -1.41% -0.21%
2.52% -0.64% 0.31%
0.05% 1.95% 2.97%
0.32% 0.87% -0.34%
0.07% 0.05% -0.65%
-0.87% -0.09% 0.68%
1.13% -0.61% 1.16%
-0.13% 0.49% 1.22%
0.23% 1.69% 1.09%
-0.34% 0.59% 0.81%
1.16% 0.29% 0.28%
1.68% -0.40% -1.67%
-0.45% -0.07% 0.11%
-0.53% -0.06% 0.17%
0.19% -0.53% -0.65%
-0.89% -0.70% -0.30%
-0.13% 0.83% -0.65%
0.07% 1.79% 0.77%
3.78% 1.58% 1.54%
2.29% 1.20% 1.52%
-1.35% 0.22% 1.30%
-0.54% -0.54% -3.05%
-0.67% -0.25% 0.84%
2.19% -0.72% 0.40%
1.07% -0.26% 0.67%
-0.84% -0.77% -0.46%
4.24% -0.40% -0.03%
-0.63% 1.42% 0.77%
-1.33% 0.64% -0.68%
-0.69% 0.82% 0.18%
-0.17% -1.47% -2.65%
0.91% -0.32% -0.92%
0.91% -0.04% 0.95%
-2.20% -2.19% -0.09%
-2.32% -2.34% -1.67%
-0.20% -1.09% 1.46%
-0.01% 0.62% -1.43%
1.07% 0.12% 1.05%
0.19% 1.75% 1.40%
-0.66% -1.47% 0.54%
-0.74% -0.44% 0.31%
-0.61% -1.49% 0.64%
-0.42% 0.20% -1.37%
0.13% -0.22% -0.11%
0.84% 0.58% 0.02%
 0.96% 1.85% -0.06%
-0.27% -2.35% -0.37%
-2.43% 2.34% -0.31%
1.29% 0.21% -0.39%
-0.04% -0.81% 0.37%
-0.28% 1.12% -0.79%
-0.67% -0.03% -1.26%
-1.79% -1.52% -1.44%
-0.86% 0.44% -0.49%
-1.01% 0.86% 0.42%
0.87% 0.21% -0.48%
-0.05% -0.23% -1.19%
-1.64% 1.57% -0.86%
1.47% -0.23% -0.33%
-0.69% -1.56% 0.28%
1.22% 0.84% 0.85%
0.88% 0.52% 0.06%
0.68% -0.92% -0.64%
-0.55% 0.55% 0.66%
-0.94% -0.64% 0.38%
1.63% -1.48% -0.16%
-0.32% -0.78% 0.13%
-2.04% 0.36% 0.27%
4.18% 1.73% 0.45%
0.18% -0.62% 0.15%
-0.51% -1.44% 0.10%
-0.37% -1.09% 0.20%
0.27% 0.86% 1.86%
3.18% 1.18% -0.61%
3.16% 3.00% -0.09%
-0.61% -0.51% -0.51%
-2.51% -0.22% -0.24%
1.80% -0.17% -0.95%
2.86% 0.58% -0.12%
0.78% 1.21% 1.02%
2.23% 0.96% 0.85%
-0.76% 0.57% -0.10%
0.43% 0.95% 0.31%
-0.51% 2.13% 0.34%
-0.19% -0.14% -0.24%
0.72% -2.37% -0.80%
1.77% -0.79% 0.88%
0.37% 0.59% -0.29%
-2.15% 0.22% -0.34%
0.73% -0.43% 1.58%
-0.67% -0.13% -0.26%
-3.03% -0.12% 0.27%
-0.43% 0.18% -0.19%
-0.51% -0.05% -0.38%
1.74% 1.15% 0.32%
1.74% 1.53% 0.62%
1.50% -1.20% 0.10%
1.71% 1.79% 1.38%
-0.40% -1.05% 0.43%
-0.62% 0.16% -0.58%
0.26% -2.74% -0.70%
2.60% 0.72% 1.01%
1.88% -0.90% 0.15%
0.81% 0.45% 0.67%
0.77% -0.15% -0.96%
0.07% -0.70% -0.50%
0.87% -0.76% -0.49%
1.00% 0.11% 0.84%
0.59% -1.31% -0.28%
-2.50% -0.09% 0.39%
0.84% -0.89% -0.09%
1.16% 3.44% -0.13%
0.33% 0.26% 0.04%
-1.42% 0.94% -0.18%
-0.60% -1.10% -0.26%
-0.93% -0.85% 0.24%
-0.71% 0.44% 1.24%
1.42% 1.76% 1.30%
-1.88% -2.05% -1.35%
-0.40% -1.05% -0.02%
0.59% -0.24% -1.10%
0.01% 0.71% -0.47%
0.43% 0.71% -0.57%
0.79% -0.31% -0.48%
-2.38% -1.28% 2.60%
1.60% 2.21% 0.90%
-0.70% 0.42% -0.59%
-0.80% -3.02% -0.40%
0.54% -0.09% 0.72%
0.35% 2.95% -0.10%
0.79% 2.20% 0.94%
-2.44% -2.23% -4.75%
-2.79% -2.92% 0.22%
-0.13% -0.26% -0.34%
-0.17% 0.82% 0.42%
 0.65% -0.27% 0.10%
0.81% -0.06% -0.60%
0.85% -0.42% 0.38%
-0.32% 0.72% 0.34%
-0.13% -0.67% 0.79%
0.31% -0.05% 0.72%
-0.34% -1.68% -0.51%
0.10% -1.72% -0.18%
-1.14% 0.01% 1.47%
0.92% -0.31% 1.20%
0.23% 2.37% 0.06%
-1.17% 1.83% 1.57%
-2.10% -1.33% -0.31%
-0.19% -0.49% -0.38%
0.37% 1.07% 0.33%
0.35% 0.57% -0.68%
0.06% 0.16% 0.25%
-0.38% 1.33% -0.27%
2.21% -1.30% 1.14%
-1.92% -4.16% -0.36%
1.42% 0.83% -0.19%
-0.25% 4.31% 0.62%
-0.27% 0.57% -0.19%
3.82% -0.07% -1.02%
1.18% 2.97% -0.29%
0.50% -0.66% -0.15%
-1.90% 0.53% -0.26%
-2.43% -0.93% -0.04%
0.43% -0.02% 0.70%
0.21% -1.34% 1.03%
-0.44% -0.01% -1.27%
-0.01% -0.88% 1.70%
-0.50% 3.60% 1.09%
-0.70% -0.68% -0.91%
2.72% -0.77% 0.64%
2.27% 1.07% 1.87%
1.79% -2.58% -0.61%
1.28% 1.30% -1.22%
-0.87% 1.47% -1.15%
0.84% 1.23% -1.50%
0.02% 0.81% 2.47%
-1.21% 1.17% -0.44%
1.89% -0.33% 0.28%
-2.03% -1.33% 1.85%
-1.96% 0.65% 0.92%
-1.31% -0.75% -0.59%
-3.23% -0.24% -1.47%
-1.67% -0.26% -0.60%
-0.73% 1.48% -0.01%
0.55% 0.66% 0.58%
-3.19% -2.52% -2.02%
0.66% 2.09% 0.33%
0.21% -1.21% -0.03%
-1.30% 1.71% -0.47%
-0.56% -0.90% 0.23%
1.18% -1.23% -1.03%
-0.45% 4.52% -0.83%
1.67% 1.18% -0.49%
-2.35% -1.91% 0.33%
0.14% 0.35% 0.34%
-0.18% -1.53% 0.78%
2.66% 0.09% -1.20%
-0.32% -2.71% -1.11%
1.20% -2.66% 1.16%
3.90% 0.90% -1.01%
1.92% 1.38% 1.31%
4.73% 4.36% 0.42%
0.78% 0.73% 1.52%
1.13% 3.05% -1.17%
0.57% 1.25% -1.09%
-1.63% 0.19% -1.66%
2.57% 0.07% 3.33%
-2.00% 0.13% 2.79%
-1.89% -0.28% 0.33%
-3.16% 0.21% 0.72%
-3.16% -1.75% -1.21%
-0.88% -3.24% 1.35%
-1.14% 5.20% -0.40%
0.73% 2.96% 1.63%
-0.28% 1.94% -0.15%
1.06% 0.02% -1.09%
-0.34% 0.09% 1.48%
-1.14% 0.25% -1.71%
1.00% -0.12% -0.26%
-0.37% -1.09% -0.24%
-0.08% 0.34% 0.48%
0.08% 0.76% -0.99%
-0.71% -0.68% -3.37%
0.47% 0.02% -0.42%
-0.97% -0.12% 0.82%
-0.08% -0.13% 1.36%
0.89% -1.62% -0.61%
0.51% -1.21% 0.93%
-1.71% -0.06% 1.02%
1.18% 1.75% 1.73%
0.36% 1.36% 0.33%
-0.66% 0.15% 0.05%
-1.86% -1.19% -0.32%
1.05% 2.37% -2.16%
-1.22% 1.37% -0.81%
-0.72% -1.24% 0.77%
-0.75% 2.43% -1.20%
2.51% 0.49% -0.11%
0.52% -0.45% 0.26%
-0.03% -1.33% -0.68%
-1.17% -0.34% -0.95%
-0.44% 0.08% 1.49%
-1.46% -0.42% 0.20%
-0.61% -1.02% -0.82%
0.34% -0.33% 1.41%
0.10% -0.50% -1.95%
-1.66% -3.31% -0.97%
-1.32% -1.04% 0.26%
0.65% 2.64% 2.54%
-0.07% 2.61% 0.46%
2.25% 2.67% -0.66%
-1.47% -0.84% -0.62%
-0.66% -0.59% -0.19%
0.97% -0.89% 1.83%
-1.29% -0.48% -1.56%
-1.06% -1.51% 0.66%
-0.38% -0.45% 0.50%
0.26% 0.31% 0.53%
3.00% 1.54% 1.95%
-0.26% 1.79% 2.94%
-1.30% 0.44% -0.25%
-1.83% -0.84% -2.71%
-1.93% -0.88% -0.68%
-3.28% -0.18% -0.89%
-0.58% 0.85% -0.95%
-0.03% 1.05% 0.01%
-0.99% -0.10% -1.53%
-0.73% -0.24% -0.46%
0.67% 0.14% 2.32%
-1.28% -2.39% -1.61%
-0.19% -0.33% 0.33%
-0.28% -0.62% -0.46%
-0.56% -1.35% -1.47%
1.28% 2.19% -0.14%
-1.35% -0.04% 1.01%
0.92% 1.62% -0.74%
0.45% 0.56% 0.60%
-0.52% -2.40% -0.75%
-0.55% 1.79% 0.34%
0.40% 0.57% -0.63%
0.18% 0.09% -0.07%
1.61% 0.37% -2.66%
1.32% 0.44% 1.18%
-2.09% -0.48% 0.03%
-0.30% -0.46% 0.43%
-0.12% 0.20% 1.22%
0.67% -0.45% -0.47%
-0.74% -0.75% -1.23%
-1.51% -0.10% 0.28%
1.13% -0.37% 2.00%
-2.47% -2.31% 0.11%
-3.56% -1.22% -0.74%
-0.01% -0.66% -1.22%
0.14% 1.59% -1.13%
-2.28% 0.91% -1.26%
3.88% 3.76% 0.04%
-0.35% -1.62% 2.88%
1.26% 1.60% 2.23%
-1.55% -2.19% -1.34%
-1.53% -3.63% -1.46%
-1.10% 0.67% -0.13%
1.50% -0.86% -0.33%
2.83% 0.40% 1.21%
2.66% 0.15% 1.48%
4.89% 5.35% 2.52%
-0.75% -0.50% -0.67%
-1.17% 0.18% -1.49%
-0.12% 1.27% -1.67%
2.72% 2.36% 3.89%
0.62% -0.20% 0.46%
-2.13% -1.13% -0.56%
-4.23% -1.57% -1.73%
-1.26% 0.14% 0.14%
0.52% 1.93% -0.35%
1.12% -0.63% -3.06%
-0.53% -0.91% -1.38%
1.22% -1.03% 0.31%
-0.15% 0.03% 0.65%
-2.23% -0.01% -1.54%
0.17% -4.07% -1.43%
0.22% -0.03% -1.34%
1.13% -0.80% -1.18%
-0.09% -0.08% 3.06%
3.44% 1.49% 2.54%
-0.71% 1.62% 1.66%
-4.75% -0.09% -2.37%
-0.71% -0.41% -0.17%
-0.14% 1.68% 0.45%
5.13% 1.66% -1.49%
1.09% -0.82% 0.79%
-0.78% 0.93% 3.10%
-0.39% 0.38% 0.60%
-1.95% -1.23% 0.74%
-0.31% -0.59% -0.07%
2.19% -0.02% 0.45%
-2.58% 0.13% 0.25%
1.98% 0.37% -1.50%
-4.35% -2.20% 2.51%
0.78% 1.84% -1.15%
5.73% -2.08% -0.74%
3.28% 3.50% 1.88%
2.23% 0.23% 0.82%
-0.01% -1.62% -1.11%
0.61% -0.24% 0.92%
-1.38% -2.25% -1.78%
-3.60% -0.43% -0.81%
-0.65% 0.83% -0.08%
-0.06% -0.48% 0.08%
-0.37% -1.75% -3.74%
-1.14% -1.13% 0.53%
-2.17% 0.81% 0.26%
0.46% 1.89% 2.99%
1.51% -0.99% -0.19%
1.72% 0.22% -0.34%
0.06% -0.07% -0.90%
1.51% -0.56% 3.86%
0.11% 0.15% -0.01%
-3.33% -1.57% -4.93%
-0.12% 0.68% -4.15%
0.76% 0.28% -0.03%
-0.95% 1.62% 1.32%
-0.49% 1.26% 1.77%
1.87% -0.74% 3.14%
0.13% -0.69% 1.99%
-2.27% -0.38% -3.81%
-3.68% 0.10% -1.76%
-2.40% 1.00% -0.59%
0.39% 0.35% 0.14%
-0.51% 0.01% -0.41%
0.84% -0.86% -0.16%
-0.60% -1.96% -0.45%
0.63% 5.25% 0.65%
1.42% -1.73% 0.27%
1.26% -0.41% -2.75%
-3.57% -0.54% -0.45%
-0.76% 0.01% -1.25%
-0.88% 0.33% -1.31%
-0.74% 0.01% -0.52%
0.56% 1.46% 2.32%
-1.51% -1.44% -0.34%
0.96% 3.52% -0.09%
-2.07% 0.62% -2.63%
-0.12% -0.19% 0.57%
-0.01% 0.25% 2.58%
0.46% -1.04% 1.87%
-1.70% 3.24% -1.79%
0.12% -0.33% 0.32%
0.16% -2.55% 2.27%
-0.47% 1.82% 1.17%
0.21% -1.17% -2.44%
0.56% -0.28% 0.62%
2.45% 1.09% -0.09%
1.06% 0.83% -0.42%
-0.71% 0.93% 0.71%
0.01% 0.04% -1.59%
-0.62% -0.05% -0.43%
2.06% -0.27% -2.16%
0.40% -0.53% -0.47%
-0.91% 0.28% -1.16%
2.57% -0.09% -1.48%
1.19% 0.74% 0.99%
-0.15% -0.62% 0.25%
0.02% 0.17% 1.14%
-3.52% -0.27% 0.38%
-0.36% -0.96% -0.49%
-0.13% 0.39% 2.57%
-0.13% -0.19% 0.31%
2.15% -0.36% -0.21%
-0.26% 0.20% 1.81%
-1.52% -1.96% -1.46%
0.81% -0.92% -1.17%
-1.70% -0.76% 0.73%
1.03% 0.44% 0.70%
-1.18% -0.09% 0.24%
0.77% -0.83% -0.01%
0.95% -0.71% 1.45%
0.85% 1.17% 0.72%
-1.83% -1.03% -1.82%
-0.97% 0.70% 0.21%
-1.01% -1.11% 0.09%
-0.03% 0.10% 1.28%
2.35% -1.15% 0.04%
0.46% -0.56% 0.23%
-1.03% 0.51% 1.10%
-0.85% 0.16% -1.22%
-2.29% -1.21% 0.52%
-1.24% 0.29% -1.12%
-1.36% -0.12% 0.74%
1.52% 2.63% 0.27%
-0.73% -0.62% 0.41%
-0.77% -1.03% 0.39%
0.06% -1.52% -0.52%
0.62% 0.71% -1.34%
-1.35% 0.06% -1.30%
0.53% 0.85% 2.74%
-0.33% 0.31% 0.03%
-0.08% -0.08% 0.15%
-1.68% 0.08% -0.20%
-0.10% 0.13% 0.87%
-0.25% 0.28% 0.62%
-3.12% 0.62% 0.16%
-0.15% 1.69% -0.30%
-0.22% -0.96% 2.61%
0.61% -0.17% -0.08%
-0.44% 0.00% 0.28%
0.42% -0.01% 0.87%
0.30% 0.16% 0.96%
1.35% 0.01% 0.47%
0.15% -0.54% -0.85%
-0.57% -0.65% -0.28%
 1.44% 1.60% 0.29%
0.99% 0.46% 0.01%
0.16% -0.39% -0.03%
0.97% 0.94% 1.12%
-1.02% -0.05% 0.33%
-0.81% 1.12% -1.15%
0.37% -0.54% -0.29%
-0.54% -0.42% 0.40%
0.11% -0.46% -0.34%
-0.44% -0.71% 0.30%
-1.06% 0.61% -0.09%
0.76% 0.14% 0.82%
-1.17% 0.38% -0.86%
1.01% -0.10% 0.84%
0.34% 1.00% 0.62%
0.69% 0.81% -1.05%
-0.97% -0.53% -0.34%
-0.04% -0.22% 0.49%
-0.86% -0.41% -0.75%
-0.33% 0.11% -1.72%
0.38% 0.83% 2.00%
1.79% 0.82% 1.19%
0.39% -1.43% -0.94%
3.43% 0.33% 2.41%
0.03% 0.01% 0.42%
1.33% 0.07% -0.34%
0.09% 0.99% 1.41%
0.07% -0.10% -0.62%
0.42% -0.39% -1.17%
-0.12% -0.19% -1.18%
-0.32% -0.55% 0.93%
0.40% 0.33% 0.98%
1.15% -1.25% -0.09%
-0.44% -0.13% 1.14%
0.33% 0.74% -0.73%
0.60% -0.18% 1.12%
-0.55% -2.29% -0.35%
1.00% 0.39% -0.63%
2.96% 1.07% 2.11%
-1.08% 0.78% 0.08%
0.33% 0.04% 1.37%
-3.39% 1.33% 0.06%
0.33% -0.72% -0.53%
-0.94% -0.40% -0.35%
0.62% 0.26% -0.07%
 0.59% -2.02% 1.12%
1.23% -0.52% -0.07%
0.65% 0.40% 0.60%
-1.16% -0.30% 0.48%
-1.06% 1.48% 0.20%
-1.37% 0.00% -0.35%
-1.40% -0.31% 0.31%
-1.10% -0.13% -0.31%
-0.03% -2.15% -1.16%
-0.82% 0.02% 0.62%
2.82% -0.84% -0.09%
-2.15% 2.09% 0.68%
-0.65% -1.97% 0.51%
-0.76% 1.76% 0.25%
-0.50% 0.15% -0.17%
-0.18% -1.12% 1.39%
0.46% -0.06% -1.98%
0.09% -1.84% -0.33%
-0.31% 1.28% -0.32%
0.89% 0.34% 0.06%
0.80% 2.25% 0.25%
0.20% -2.32% 0.17%
-0.31% 1.73% -0.61%
0.01% 0.91% 0.56%
-0.73% -0.20% 2.08%
-1.79% -2.06% -1.21%
-0.58% -0.41% -0.71%
1.92% -0.97% 0.23%
-1.08% -0.93% -1.25%
-0.06% -0.66% -0.99%
0.19% 0.58% 0.44%
0.84% 0.42% 0.76%
-0.04% 1.37% -0.01%
0.20% 1.13% 0.31%
-0.16% -1.97% -0.20%
-1.17% -1.92% -1.25%
0.85% -1.51% 1.15%
1.68% 0.41% 0.00%
-0.45% -0.26% 0.59%
-1.44% 2.18% 0.18%
0.54% 0.19% 0.51%
-1.22% 0.38% 0.84%
1.35% 1.40% 0.22%
1.58% -1.59% -0.26%
0.31% 1.33% 0.11%
 1.30% 1.35% -0.59%
0.44% -2.79% -0.14%
1.07% 2.25% 1.61%
-1.18% 2.38% 0.09%
0.78% 0.51% 0.32%
0.16% -0.10% 0.96%
-0.09% -1.43% -1.45%
-0.27% 0.02% -0.11%
1.00% 1.59% 0.69%
1.21% 0.03% -0.09%
0.73% -0.37% 0.11%
-0.74% 0.10% 0.12%
-1.09% 0.76% -0.37%
-1.90% 0.04% 0.06%
1.38% 2.15% 1.04%
-1.38% 0.19% -0.96%
0.70% 0.15% 0.59%
2.11% -0.07% -0.59%
-2.59% -1.36% 0.67%
-1.81% -0.87% -0.06%
-0.87% 0.73% -0.28%
-1.68% -0.25% 0.25%
-1.30% -0.25% 0.84%
0.76% -0.01% -1.10%
1.66% 0.17% -0.50%
0.43% 0.24% -0.03%
-0.40% -0.38% -0.96%
0.99% -0.28% -0.10%
1.19% 0.36% -0.14%
0.01% -0.31% -0.47%
1.11% 2.82% 1.10%
-0.38% -2.82% -0.62%
0.38% -0.15% 1.37%
1.81% 3.61% 0.43%
-1.00% -2.26% 0.72%
-2.73% -1.75% -2.26%
-2.93% 0.20% -0.26%
-1.17% 2.61% -0.12%
1.37% -1.80% 1.08%
0.42% 0.32% 1.09%
-1.18% -0.57% -1.46%
-2.30% -0.21% 0.45%
-2.12% -0.76% -4.29%
-0.66% 2.07% 4.62%
-0.35% -0.64% 0.05%
 0.60% -2.18% 1.23%
1.15% -1.18% -0.23%
0.00% 1.17% -0.41%
-1.08% -1.27% -0.44%
-1.08% -0.27% -1.07%
-0.45% -0.01% -0.36%
0.39% -1.82% 0.50%
-0.05% 1.49% 1.43%
1.01% 0.70% 0.15%
-0.67% -0.65% 0.13%
-0.21% -0.67% 0.65%
3.65% 0.54% 0.38%
0.40% 0.08% 0.13%
0.09% 2.05% 0.12%
-0.18% 0.99% -0.59%
0.14% -0.35% -0.05%
-0.58% 0.80% 0.04%
-2.82% 0.36% -1.81%
2.39% -0.23% 2.02%
-0.55% 1.04% 1.43%
0.69% 2.53% 1.59%
4.02% 0.67% -0.45%
0.68% 0.62% 0.17%
0.68% 0.32% 0.16%
0.85% -0.88% 0.41%
-1.95% -1.25% 0.12%
1.25% 0.61% 0.17%
-2.32% 0.16% -0.33%
1.86% 0.89% 0.26%
0.32% -0.47% -0.34%
-2.09% -1.71% -0.02%
-2.39% 2.76% -0.04%
2.60% 1.04% 0.55%
2.37% 0.01% -0.25%
-0.58% -1.30% -0.18%
0.73% -0.65% -0.15%
1.01% 0.54% 0.18%
3.18% 0.21% 0.22%
-0.06% -3.93% -0.80%
-1.35% -1.46% -1.08%
-1.39% -0.31% -0.79%
-0.86% 0.20% -3.72%
-1.94% -1.44% -0.13%
-2.35% -3.83% -0.07%
-1.97% -0.79% 0.08%
-1.06% -1.39% -0.27%
0.15% 0.50% 0.54%
-0.84% 0.17% 0.65%
-0.60% -0.61% -0.25%
-0.10% 0.08% 1.04%
-0.20% 1.76% -1.06%
-0.70% -1.48% -0.91%
0.53% -0.93% -0.28%
0.03% 0.54% 0.29%
-0.22% 0.97% 1.71%
-0.08% -0.56% 0.37%
0.27% 0.32% -0.19%
0.16% -2.72% -0.29%
-2.54% -0.26% -0.50%
1.74% 1.23% 1.34%
0.68% 2.04% -0.17%
-0.09% -1.60% 2.89%
-0.83% -0.03% 0.51%
2.01% -1.29% 0.16%
-0.74% -2.74% -0.04%
0.42% -0.11% -0.35%
-1.66% -0.44% -0.14%
-0.57% -0.68% 1.30%
-0.42% -2.51% -0.10%
-0.40% 0.00% 0.23%
-1.59% 0.43% -0.42%
-0.47% -2.19% 1.89%
-0.40% 0.89% 1.03%
-0.38% 1.31% 0.00%
-0.58% -2.90% 0.00%
0.27% -0.43% 0.34%
1.25% 1.24% -0.15%
0.55% 0.86% 0.38%
1.40% -0.72% 0.45%
-1.21% -1.49% 0.00%
-1.07% 1.31% -0.27%
0.48% -0.82% -0.41%
2.76% 2.02% 0.24%
0.06% 0.98% -0.24%
0.13% 0.35% -1.02%
-1.25% 0.21% -0.34%
-0.90% 0.32% 0.09%
-0.69% 0.60% 0.18%
-0.21% -0.91% 0.07%
-0.57% 0.22% 0.59%
-0.50% -0.35% 0.80%
-0.70% 1.18% 0.79%
-0.48% 0.04% -1.64%
0.40% 0.85% 0.16%
0.52% 1.83% 1.16%
-0.95% -0.73% -0.45%
0.74% 0.09% -0.14%
-0.81% -0.34% 0.76%
0.66% 0.38% -0.27%
-1.00% -0.02% -1.08%
0.25% -2.45% 0.50%
-0.28% -0.65% -0.26%
-0.75% -0.46% -0.86%
-0.97% -0.42% 0.34%
-0.78% 0.89% -0.30%
0.04% 0.00% 0.65%
-0.10% -1.61% -0.04%
2.31% 0.00% 0.73%
2.05% 0.90% -0.65%
2.33% -0.96% -0.38%
1.83% 1.32% 0.31%
-0.51% -1.90% -0.90%
0.08% 3.01% 0.84%
0.60% 0.58% -0.30%
1.49% 1.01% 0.76%
1.45% 2.43% -0.20%
1.53% 2.22% 2.31%
0.26% 1.66% -1.22%
0.79% -0.27% 0.35%
-0.90% -1.14% 0.46%
-0.21% -1.59% -0.46%
-0.32% -2.03% -0.86%
-2.15% -0.65% -0.80%
-0.14% 1.27% 0.66%
-0.47% 0.20% -0.20%
1.65% 1.18% -0.06%
1.65% 0.69% -0.11%
-0.93% -0.77% 1.15%
-2.35% 1.14% -2.31%
1.05% 0.12% 0.00%
0.73% 0.00% -1.27%
0.62% 0.00% -0.37%
1.11% 2.06% 0.87%
-0.08% 1.23% -1.61%
-0.29% 0.09% 0.70%
 0.51% 0.71% 0.65%
1.04% -0.10% 0.03%
-0.37% 0.03% 0.00%
0.38% -0.76% 1.39%
0.09% 0.74% 0.55%
-0.92% -0.09% -0.40%
-0.75% -0.36% 0.12%
-1.33% -0.05% 0.36%
0.05% 1.14% -0.12%
0.38% 2.06% 0.50%
2.06% -0.51% 0.43%
2.35% 2.69% 0.31%
0.09% -0.04% -0.16%
-0.50% 0.75% -0.34%
2.88% -2.40% 0.93%
-1.62% -2.05% -0.48%
1.35% 0.05% -0.06%
-0.62% -0.99% -1.95%
1.46% 0.74% 1.70%
0.24% 0.03% 2.12%
-0.31% -2.50% -0.01%
-0.24% -0.79% -0.23%
1.86% 0.90% -0.30%
-0.59% 0.44% 0.24%
2.39% 2.12% 1.00%
-1.42% 2.50% 0.71%
2.68% 2.39% 3.31%
-2.57% -0.57% -2.50%
-0.58% 1.00% 0.24%
-2.78% -2.83% -1.31%
-0.69% -1.65% -0.70%
-2.97% -2.87% -2.40%
-1.71% 0.23% -0.84%
-2.37% -0.24% -0.69%
0.11% -0.82% -0.84%
0.38% 0.72% -0.01%
0.08% -0.45% 0.76%
2.72% 1.09% 0.60%
-0.38% 0.31% 1.74%
-2.77% -0.60% -0.69%
1.27% 1.01% -0.98%
1.25% 1.86% -0.52%
-0.72% -0.11% -0.57%
-1.32% -0.06% 0.10%
-2.88% 0.67% -0.08%
 1.93% -0.52% 0.34%
4.89% 1.04% 1.28%
2.46% 0.75% -0.24%
-3.49% -1.44% 1.80%
3.61% 1.35% 2.42%
0.67% 1.07% -0.30%
-1.45% 0.66% -0.23%
1.34% 1.59% 1.33%
1.18% 0.02% 0.26%
0.96% 0.19% 0.03%
-2.42% 1.18% 1.10%
-1.29% -0.44% 0.00%
3.89% 1.74% 0.39%
5.15% 3.06% 0.53%
1.09% 0.47% -0.93%
5.32% 2.45% 1.50%
0.86% -1.88% 1.44%
-4.64% -4.03% -1.24%
-6.25% -3.10% -1.70%
1.12% -0.41% 0.94%
-0.23% -0.04% 0.71%
-1.24% 1.12% -0.11%
5.30% 1.39% 0.00%
2.07% 1.20% 0.04%
1.18% -2.96% -0.03%
-7.64% -1.80% -0.72%
-3.45% -0.32% -0.17%
0.08% 0.23% -0.59%
0.89% 0.10% -0.25%
0.07% 1.52% -0.54%
0.50% -0.71% 1.00%
0.36% -1.17% 1.17%
-2.99% -2.21% 0.87%
-2.34% -0.14% -1.85%
-1.34% 1.22% 1.11%
4.45% 3.31% 1.89%
0.40% 0.36% -1.12%
-3.35% -3.24% -3.25%
-2.15% -0.13% 0.00%
-1.86% 0.41% 0.57%
-1.48% 1.49% -0.57%
1.22% 1.47% 0.73%
3.02% 3.43% 0.00%
2.26% -0.48% 0.55%
-0.81% -3.29% 0.07%
 0.02% -0.21% 2.74%
-0.45% -2.43% 1.19%
-1.29% -1.46% 0.34%
-0.72% -1.31% -1.77%
-2.47% -0.44% -1.21%
-1.62% -0.66% 2.38%
-2.98% -0.94% -2.31%
-1.63% -2.24% 0.89%
0.31% 3.03% 3.30%
4.39% 3.50% -0.38%
7.43% 7.08% 2.67%
-7.04% -7.24% -1.08%
-1.34% -0.23% 1.19%
-2.64% -4.17% -1.93%
-1.62% -0.65% -1.71%
-3.87% -2.28% -0.19%
2.79% 0.15% 0.01%
0.89% -1.14% -0.36%
1.29% -1.49% 1.41%
-2.24% -1.67% -2.71%
-2.31% -3.29% 0.15%
-1.50% 0.55% 0.23%
-0.39% -0.52% 0.19%
-0.85% -1.31% 0.20%
-2.32% -1.99% 0.18%
-2.03% -0.94% 0.03%
-3.10% -1.80% 0.34%
2.82% 0.22% 1.73%
-0.64% -0.16% 0.58%
-0.05% -1.70% 0.00%
-2.26% 1.30% -0.37%
0.77% -1.01% -0.40%
-0.08% 0.57% 0.78%
0.28% -0.77% -0.71%
-2.08% -1.21% -0.25%
1.79% -1.19% 0.76%
-0.14% -0.16% 0.61%
-0.09% -1.52% 1.27%
2.19% 3.27% 1.50%
-1.89% -1.46% 1.21%
2.94% -0.08% 0.82%
0.49% 1.19% 1.63%
-1.48% -0.11% -1.58%
7.51% 2.36% 0.39%
2.36% 0.25% -0.76%
-0.04% -3.54% -0.86%
-0.83% 5.43% 0.79%
0.20% -1.25% -0.87%
-1.89% -1.43% -4.55%
-1.19% -0.76% -1.38%
-3.00% 0.74% -2.36%
-0.96% 0.62% 3.85%
-1.48% 1.02% 0.19%
1.30% -0.81% 0.00%
-0.39% 2.12% 1.76%
-0.72% -1.04% -1.16%
-0.63% 1.48% 1.98%
-1.00% -1.47% 1.20%
0.74% -0.83% -1.57%
-0.09% 0.84% 1.20%
0.74% 0.85% 0.40%
-0.13% 2.14% 0.00%
0.70% -0.03% 0.00%
0.60% -1.64% 1.21%
-0.08% -0.16% -1.20%
-1.21% 0.77% 1.01%
-0.10% -0.87% 0.00%
-1.80% 1.57% -0.20%
-0.58% -1.69% 0.00%
-0.69% 2.06% -4.62%
0.74% -0.93% -0.38%
-0.39% 0.59% -0.19%
-0.26% 1.08% -0.19%
-0.95% -0.20% -1.12%
1.28% 1.46% 0.38%
-0.56% -0.15% 0.38%
0.00% -0.17% 1.94%
1.40% -0.16% -0.77%
-1.98% 0.99% 0.00%
-1.73% -3.21% -0.76%
0.97% 0.92% 2.34%
2.73% 1.26% 3.23%
-0.44% -0.72% 1.18%
1.10% -1.21% 0.01%
1.88% 0.21% 2.07%
0.40% 0.42% -0.37%
0.99% -1.27% 0.42%
0.82% -0.43% 1.05%
0.00% 1.29% 0.00%
0.09% -1.69% 0.00%
-0.94% 0.43% -0.62%
0.55% 0.01% -0.38%
0.53% 0.84% 0.00%
-0.16% -1.25% 2.09%
-1.40% -0.22% 0.00%
-1.47% 2.93% 0.00%
-1.31% 0.01% 0.00%
0.29% 2.10% 0.00%
2.22% -1.26% 2.13%
2.18% 0.68% 0.05%
1.33% 1.49% 0.00%
0.44% 1.40% -2.13%
0.00% 0.71% 3.52%
-0.85% -1.63% 0.00%
-0.35% -1.30% -0.06%
0.80% 1.32% -0.81%
0.83% 0.72% 0.04%
-0.14% 0.85% -0.47%
-0.47% 2.80% -0.01%
4.15% 2.89% 2.27%
5.46% 0.30% 1.31%
0.97% 0.32% 0.91%
0.58% -1.57% -0.95%
0.74% -0.50% -0.85%
-0.54% 1.29% -0.44%
-1.03% -0.96% 0.00%
-1.00% -1.42% 0.00%
-1.71% -0.53% -1.75%
-0.41% 0.23% -0.87%
-0.47% -3.42% 0.43%
2.02% -2.13% 2.00%
-0.02% 5.13% 0.00%
0.84% 6.99% 0.22%
-0.33% 0.40% 0.00%
2.07% 0.98% 0.00%
-0.97% -0.11% 0.00%
-2.85% -1.56% -0.44%
-1.75% -1.97% -1.74%
-2.59% 0.31% -2.12%
0.19% -3.47% -2.05%
0.33% 1.63% -0.04%
-0.07% -0.97% 0.00%
-1.93% -0.84% 2.13%
-1.53% 1.13% -0.02%
0.76% 2.05% 0.02%
 4.30% 1.57% 0.00%
-1.57% 0.33% 1.73%
-1.01% -3.15% -1.70%
-1.86% -2.38% -1.63%
-1.28% -1.47% -0.25%
1.76% -0.68% -0.21%
-2.96% -1.51% -0.41%
-0.92% -1.79% -0.82%
0.58% -0.42% -0.82%
2.48% -1.01% 0.00%
-2.64% -0.75% -2.00%
-2.53% -0.86% 0.00%
-0.33% 0.00% 0.00%
-1.06% -1.28% 2.04%
2.38% 0.81% -0.85%
-0.31% 1.36% 1.27%
-0.31% -1.55% -0.81%
-0.71% 0.27% 0.00%
0.79% -0.75% 0.82%
0.07% 0.42% -0.82%
0.76% 0.77% 0.00%
1.07% 0.14% -0.80%
4.10% 1.99% -0.80%
-1.61% -0.75% -1.96%
-3.01% 0.55% 0.00%
-2.47% -0.68% 1.19%
-4.25% -0.79% -0.36%
2.24% 0.43% -0.78%
2.07% 1.78% 3.20%
-0.41% 0.26% 0.82%
1.77% 0.09% 0.00%
1.18% 0.86% -2.12%
0.70% -0.77% -0.64%
-2.04% -0.65% -0.43%
-0.25% -0.40% 0.40%
-0.40% -1.13% -0.40%
-1.95% -0.94% -0.98%
-2.04% -1.52% -0.97%
-1.20% -0.52% 2.38%
0.67% -0.12% 2.44%
0.45% 0.53% 0.82%
0.09% 0.11% 0.41%
1.74% 1.14% 1.20%
0.98% -0.21% -0.37%
-1.82% -0.82% 0.42%
-1.62% -0.10% -0.83%
0.14% 0.55% 1.63%
-1.63% 0.64% -0.37%
-1.71% -0.33% 0.42%
0.01% -0.69% -1.65%
1.62% 0.01% 0.00%
-1.13% -1.37% -0.37%
1.38% -0.14% 0.33%
0.49% 1.25% 0.87%
-2.24% -1.17% -0.83%
1.79% 0.76% 0.83%
-1.15% -0.98% -0.83%
-1.68% -0.09% 1.26%
0.32% 0.71% 0.00%
1.06% -0.03% 0.00%
0.84% 1.43% -0.42%
-2.46% -2.25% -2.04%
0.81% 0.44% 0.04%
-1.69% 0.69% 1.20%
-1.72% 0.87% 0.00%
-0.76% 0.00% -0.21%
1.85% -0.15% -0.61%
2.01% -0.17% 0.41%
0.36% -0.34% -1.62%
-0.36% 0.36% 0.82%
-0.33% 0.18% 0.00%
2.81% -0.97% 1.03%
0.50% 0.85% 0.21%
-0.84% 0.03% 0.21%
3.59% 0.76% 0.00%
0.01% -0.18% 0.00%
0.62% -0.53% 0.00%
0.12% 0.07% 0.21%
3.23% 0.49% -0.82%
-1.10% -0.90% 0.83%
1.47% 1.68% 0.04%
-1.58% 1.12% 0.38%
-1.70% -0.22% 0.00%
0.10% -2.32% 0.00%
4.08% -0.05% 0.00%
-2.74% 0.13% 0.00%
-1.98% 0.05% 0.00%
-1.35% -0.37% 0.00%
0.07% 0.53% 0.00%
-0.28% 0.56% -0.21%
-0.38% 0.46% 0.17%
-0.49% 0.07% -0.46%
4.22% 0.21% 0.50%
0.58% -0.22% 0.00%
0.51% -0.50% -0.82%
0.12% -0.32% 0.00%
-0.27% -0.11% 0.00%
-0.74% 0.17% -1.22%
0.37% -1.38% -1.21%
2.23% -0.78% -1.20%
0.74% 0.82% 0.80%
-1.25% -0.08% 1.63%
-0.33% -0.58% 1.20%
3.15% -1.34% 0.04%
0.68% 0.98% 0.00%
-0.05% 0.00% 0.83%
0.87% -0.63% 0.00%
-1.41% 1.24% 0.00%
0.58% 0.43% -0.82%
0.92% 0.46% -1.22%
-1.17% 0.29% 0.00%
0.99% 0.61% -0.20%
2.72% 0.07% 0.00%
-1.66% -0.63% 0.00%
1.00% -0.47% 1.03%
-0.93% -0.42% 0.41%
-0.52% -0.41% 0.85%
-1.65% 0.32% 0.82%
-0.29% 0.08% -0.43%
1.54% -3.64% 0.01%
0.36% 0.82% 0.42%
0.70% -0.41% -0.46%
0.89% 0.24% -0.38%
-1.23% 0.20% 0.00%
1.55% 1.95% 3.00%
-0.30% -2.74% -2.88%
-3.37% -3.75% 3.41%
-0.37% -0.03% 0.00%
-0.09% -1.19% -1.28%
-0.51% 0.69% -1.26%
0.17% 1.98% 0.80%
0.60% -0.32% -0.67%
-1.24% -0.08% 0.08%
0.27% 1.78% 0.42%
0.14% -0.18% -1.46%
 0.52% 0.83% 1.69%
-1.55% -0.82% 1.72%
0.00% 2.02% 0.22%
2.21% 1.94% -1.49%
-0.20% 0.17% 2.17%
1.29% 1.04% -1.71%
2.49% 0.71% -2.50%
0.88% -0.87% 0.00%
-0.80% 1.25% 3.45%
-0.51% 1.82% -3.33%
-0.95% 0.35% 0.00%
-0.44% 0.55% 3.19%
-0.85% -0.12% 1.12%
-1.75% 0.03% 0.00%
1.44% 0.40% 1.86%
2.25% 0.88% -0.09%
-1.10% 0.00% 0.44%
-0.64% -0.44% 0.00%
0.69% 1.34% 0.45%
-2.39% -0.72% -0.44%
-1.21% -1.90% 0.00%
-1.65% -0.01% 0.00%
3.07% 0.00% 0.90%
1.49% -0.55% 0.00%
0.07% 0.93% -0.89%
-3.06% -1.61% 0.22%
-2.58% 1.16% 0.22%
0.72% 1.27% -0.84%
0.89% 0.64% -0.04%
0.65% -0.34% 0.89%
4.43% -0.13% -0.44%
0.93% 2.83% 0.00%
0.87% -0.25% 0.45%
1.20% -1.16% -0.67%
1.79% 2.50% -0.44%
-1.05% 1.81% 0.00%
0.70% 0.79% -0.22%
-0.21% -1.54% 0.00%
0.00% 1.52% 0.00%
0.21% 0.32% 0.00%
-3.03% -1.90% 0.89%
0.65% -0.75% -0.88%
2.85% 0.74% -0.44%
1.57% -0.72% 1.33%
2.85% 1.40% 0.45%
-1.57% -1.81% -0.44%
1.69% -0.59% 0.90%
-1.68% -1.57% -0.89%
-0.04% -0.13% -2.17%
-1.26% -0.04% 0.88%
0.40% -1.22% 0.22%
-1.72% -0.36% -0.22%
0.00% -1.37% 0.00%
1.38% 0.42% -5.00%
-0.43% -0.86% 0.00%
1.43% 1.54% 0.59%
0.14% 0.85% 0.04%
-2.10% -0.31% -0.63%
-0.45% -2.80% -0.41%
-0.45% 0.82% 0.00%
0.55% 1.59% 1.26%
0.07% 0.56% -0.02%
1.28% 0.86% -0.81%
-1.10% -0.85% 0.00%
-1.57% 0.59% 0.00%
0.75% -2.22% 0.00%
-0.02% 0.33% 1.27%
-0.59% 1.32% 0.00%
0.39% -1.30% 0.00%
1.21% 0.01% 0.00%
-0.29% -1.31% 0.00%
-0.63% -2.03% -0.46%
0.45% -0.05% -2.82%
0.00% 1.48% 0.00%
-0.05% -1.52% 0.00%
0.43% -2.52% 1.24%
-0.41% 1.17% 0.00%
-1.29% -1.42% -0.21%
-0.97% 2.65% 1.04%
0.98% 0.14% 0.42%
0.89% -0.46% 1.66%
0.76% -0.14% 0.04%
-0.41% 3.54% -1.68%
0.11% 1.03% 0.42%
-0.46% -1.85% -0.34%
-0.89% 0.21% -1.72%
0.23% -2.44% 3.40%
0.17% 0.25% 1.73%
-1.93% -3.32% 0.00%
-0.60% 5.64% 0.43%
-0.04% -1.57% 0.00%
1.32% -2.06% 1.31%
0.45% -1.24% 0.01%
1.35% 1.24% 0.00%
-1.11% -0.78% 0.44%
-1.46% -0.03% 0.00%
1.26% 0.10% 0.00%
-0.42% 0.02% 0.00%
-0.90% -2.51% 0.00%
-0.43% 6.03% -1.31%
2.54% 4.75% 1.78%
2.96% 0.48% 0.00%
-0.27% 2.73% -1.31%
-2.75% -8.00% 0.44%
-2.25% -2.28% 0.00%
2.13% 2.91% 0.00%
-2.69% -2.43% 0.00%
1.16% -0.75% 0.89%
-0.09% -0.26% -0.44%
0.57% -2.32% 0.00%
-0.09% -0.12% -0.11%
-1.24% 0.51% 0.55%
3.98% 1.94% 0.00%
1.01% 2.13% 0.00%
-0.46% 0.01% 0.00%
-0.29% 0.50% 0.04%
1.46% 0.00% -0.04%
-0.90% 1.70% 1.35%
1.71% 1.40% 0.00%
-0.17% -1.97% 0.00%
-2.38% -2.71% -0.69%
-2.35% -3.27% -0.65%
-2.76% 1.05% 0.00%
2.28% 2.66% -0.42%
0.42% -0.02% 0.87%
2.27% -1.06% 0.00%
-0.83% 1.30% -0.11%
0.21% -1.44% 0.11%
-0.57% 0.83% 0.00%
0.00% 0.00% 1.35%
0.08% 0.28% 0.00%
-0.86% -1.90% -0.45%
2.17% 1.22% 0.45%
-0.11% -0.07% 0.00%
1.16% 1.50% 0.46%
-0.10% 0.67% -1.79%
0.26% 1.71% 3.13%
0.24% 3.06% 0.09%
-0.24% 1.38% -0.46%
1.73% -1.77% -0.91%
3.06% 0.88% -0.68%
1.01% 0.92% 0.31%
0.62% -0.91% 0.37%
0.90% -0.19% 0.01%
1.23% 2.37% 2.31%
0.01% 0.60% 0.94%
0.31% 2.74% -3.18%
-0.09% -1.20% -0.45%
-0.22% -0.14% 0.00%
-0.15% 0.95% 0.45%
0.56% 1.35% -0.45%
1.68% -1.84% 0.45%
-0.21% 0.27% 0.00%
1.50% 0.70% 1.38%
-0.85% 0.06% 0.00%
-0.78% 1.03% 1.88%
0.70% 0.83% -0.47%
2.72% 2.86% 0.71%
1.12% 1.49% 0.24%
-1.45% -1.46% 0.00%
-0.88% 0.00% -0.93%
-0.12% 0.99% -1.38%
0.09% 0.56% 0.00%
1.42% -0.06% 0.46%
3.92% 1.22% 2.37%
1.16% -0.42% -0.47%
1.71% -0.80% 0.00%
-2.74% -0.43% 0.00%
-0.40% 0.93% 0.00%
1.29% -1.56% -0.47%
-1.58% -0.44% 0.00%
-0.95% -0.94% -1.39%
1.30% 3.10% -0.46%
-2.29% 0.90% 0.00%
-1.46% -3.76% -0.46%
-0.12% 0.08% -0.37%
0.29% -2.93% 0.37%
0.47% -0.20% 0.00%
-1.76% -3.50% -0.92%
-2.02% 0.42% 0.93%
 3.54% 0.41% 0.00%
1.49% -1.72% 0.00%
-0.94% -1.76% 0.00%
3.76% 0.20% -0.27%
-0.83% 0.20% -0.63%
-0.08% -1.22% -0.01%
-3.50% 0.71% 0.00%
3.69% 2.80% 0.00%
-2.11% -0.90% -0.45%
-0.04% -3.70% -0.18%
-1.55% -1.47% -0.05%
0.63% 0.58% 0.23%
1.34% -1.54% 0.00%
-2.33% 0.12% -0.39%
1.64% 0.00% 0.39%
0.12% 1.74% 0.45%
-0.54% 0.55% -0.44%
-0.17% -1.57% -0.45%
-0.51% -2.33% 0.00%
-1.38% 0.03% 0.46%
1.62% 3.61% 0.00%
0.00% -0.22% -0.45%
1.01% 0.44% 0.00%
-1.06% 0.00% 0.00%
0.13% -0.08% -0.44%
1.08% -0.13% 1.36%
0.47% 0.18% -1.25%
1.25% 0.87% -0.09%
2.14% 0.46% 0.00%
3.52% 1.32% -0.89%
-3.18% 0.00% 0.95%
3.88% -2.17% 0.00%
8.53% 2.84% -0.05%
-0.52% -0.61% 0.00%
0.82% -2.60% 0.90%
-0.60% 4.06% 0.00%
1.41% 1.45% -1.21%
-1.98% 0.28% -0.13%
-0.10% 0.94% 1.36%
2.22% -0.86% 0.45%
1.82% -0.89% 0.92%
-0.55% -0.53% 0.46%
0.32% 0.74% 0.00%
-1.83% -1.21% 0.46%
1.86% 1.94% 0.00%
 1.90% -0.60% 0.47%
0.64% 2.00% 0.47%
-2.71% -2.18% -0.47%
-0.72% -1.34% 0.00%
-0.78% -0.54% 0.00%
-2.58% -2.58% -0.23%
1.55% -0.89% -1.14%
0.55% 1.07% 0.00%
0.00% -1.07% 0.41%
0.42% 0.05% 0.51%
0.17% 0.83% 0.00%
-2.11% -1.65% 0.47%
0.36% 3.86% 0.89%
0.26% -2.10% -0.20%
1.35% -0.86% -0.46%
1.86% 0.00% 0.23%
-2.07% -0.86% 0.05%
-1.55% 0.44% -0.97%
-3.57% 2.19% 0.46%
1.24% 1.51% 0.00%
-2.57% 0.31% -1.83%
4.51% -0.49% -0.45%
1.29% -0.90% 0.92%
2.43% 1.35% -0.46%
1.89% -1.38% -0.95%
0.59% -2.00% 0.05%
0.64% 0.78% -0.40%
0.91% 0.17% -0.05%
-1.71% 2.45% 0.00%
-0.42% 3.27% 0.45%
0.02% 0.93% 0.00%
0.58% -0.46% 0.00%
1.35% -0.90% 0.00%
6.72% -0.91% 0.91%
1.40% 0.79% 1.39%
1.25% 1.95% 1.41%
-0.38% -0.33% -0.23%
0.52% 0.36% 0.23%
-0.28% 2.33% 0.01%
0.35% 1.51% 0.00%
-0.39% 0.00% 0.00%
-0.72% 0.98% 0.00%
-0.13% 1.90% 0.00%
-0.06% 2.67% 0.00%
1.31% 1.15% -0.93%
 1.45% -0.14% 0.00%
-1.58% -1.50% 0.00%
0.78% -0.41% 0.47%
1.50% 1.23% -0.93%
-0.76% -1.13% 0.93%
-1.68% 1.35% -0.51%
-1.12% -7.18% -1.33%
1.58% 0.97% -0.91%
-1.48% 0.35% 0.00%
-4.26% -3.19% -4.35%
-2.55% -1.47% -0.43%
-3.05% 0.54% -0.22%
-0.06% -0.35% -0.21%
-2.94% -0.25% 2.65%
0.42% 1.12% 0.00%
-0.37% -1.38% -1.31%
-0.61% 1.22% 1.78%
2.48% -0.08% 4.17%
2.72% -2.38% 0.37%
0.07% -0.16% 0.09%
2.47% 3.56% 0.00%
5.33% 3.62% 0.00%
-5.15% -1.10% 0.00%
0.06% 0.55% 0.47%
-5.90% -1.66% -1.93%
1.63% 0.10% 0.10%
3.13% -0.16% 0.00%
1.57% -0.57% 2.34%
2.26% 1.37% 0.00%
-1.40% -0.87% 0.00%
3.05% 0.04% 0.00%
1.32% 1.94% 0.48%
0.69% 1.24% 0.00%
-1.74% -0.48% 0.95%
0.29% -1.23% 0.00%
0.34% 0.98% 2.44%
7.10% 2.51% 0.00%
-1.81% 0.08% 0.00%
1.09% 1.97% -0.49%
0.01% 0.49% 0.00%
5.88% 0.97% 0.49%
-3.56% 1.67% 0.00%
1.23% 0.09% 0.00%
1.16% -0.11% 0.00%
-1.87% 0.00% 0.00%
-2.10% -0.94% 1.49%
1.39% -0.05% 1.00%
0.00% 0.26% -0.99%
1.17% 0.21% 3.06%
0.14% -0.48% -1.01%
0.58% -1.07% 1.02%
0.76% 1.15% 0.51%
0.02% -0.10% -0.51%
-1.04% 0.00% 0.51%
3.00% 1.05% 0.01%
1.11% -0.49% 0.52%
-2.23% -0.51% -0.51%
2.35% -1.95% 0.00%
0.79% 0.00% 0.00%
0.80% -1.17% 0.00%
-0.08% 1.17% 2.63%
3.38% -0.07% -0.52%
-0.81% -0.94% 0.00%
-2.40% 0.00% 0.00%
0.90% 3.07% 0.00%
0.72% -0.98% 0.53%
2.07% -0.05% 0.00%
1.18% 0.05% -0.66%
1.34% 0.06% 0.66%
0.39% 0.01% 0.00%
0.06% -0.08% -2.06%
1.85% 0.00% 0.00%
0.77% -1.35% 0.00%
1.49% -0.20% 0.00%
-0.16% 1.05% 0.00%
0.45% -1.02% 0.00%
-0.84% -1.28% -1.02%
3.05% 1.04% -0.51%
1.24% 0.77% 0.00%
2.63% 3.16% 0.00%
-4.89% -0.95% 1.55%
0.78% 0.63% 1.57%
3.46% 0.85% 0.00%
-2.99% -2.93% 0.00%
-3.41% 0.21% 0.00%
1.14% -1.03% 0.00%
-0.65% -1.84% 0.00%
-3.34% -1.86% 0.00%
-0.94% -1.55% 0.00%
-3.27% 0.00% 0.00%
 0.00% -0.48% 0.00%
-0.48% -0.55% 0.00%
-0.33% -0.39% 0.00%
0.44% -0.95% 0.00%
1.21% -0.28% -2.05%
-1.55% -2.39% 0.00%
-1.34% -1.00% 0.00%
-1.90% 2.77% 0.00%
2.83% 2.91% 0.00%
0.96% 0.46% 1.29%
2.35% -1.32% -1.28%
-0.95% -0.09% 0.00%
-0.37% 1.26% 0.00%
0.95% -0.19% 0.00%
1.42% -1.06% 2.09%
-1.42% 1.45% 0.53%
3.04% -1.36% 0.00%
3.96% 4.94% 1.06%
-0.43% 0.02% 0.53%
1.46% 1.43% 2.06%
0.49% 1.09% 0.00%
-0.22% -0.81% 0.00%
-0.39% -0.71% 0.09%
0.45% -1.00% 0.03%
-0.75% 0.05% 1.67%
1.30% 1.47% -2.70%
-0.09% -1.19% 1.09%
0.52% 2.39% 0.00%
-1.86% 0.31% 1.10%
0.27% -2.31% 0.00%
-1.16% 3.91% 0.00%
-0.87% -3.32% 0.00%
5.72% -0.10% 3.43%
1.27% -1.05% 0.00%
5.47% 4.02% 1.16%
-0.12% -0.44% -3.89%
-2.10% 1.16% 0.56%
0.73% 0.52% -1.65%
0.35% -0.01% 0.00%
1.68% 0.01% 0.55%
-1.01% -0.22% -0.55%
0.01% -0.67% 0.00%
1.39% -2.73% 0.00%
1.53% 3.47% 0.55%
-3.31% 0.11% -0.55%
-1.87% -3.91% 0.00%
3.14% 2.71% 0.00%
1.80% 0.93% 0.00%
1.01% -1.30% 0.00%
-1.99% -1.48% -1.09%
1.02% -1.29% -1.08%
1.02% 2.57% 0.00%
-0.82% -0.91% 0.00%
-2.53% 2.13% -0.53%
-5.74% -2.20% 0.00%
-0.27% -2.00% 3.89%
2.67% -3.25% 2.86%
-1.31% -7.38% -2.78%
-3.74% 0.63% -1.10%
-1.79% 5.62% 0.00%
-2.60% 1.71% -1.62%
-4.19% -1.78% 1.09%
-1.82% 3.54% 2.23%
-1.81% 0.20% -0.56%
-1.93% 1.30% 0.00%
1.56% 1.01% 1.69%
4.16% 0.86% 0.00%
-6.98% 5.55% -1.67%
-2.94% 0.00% 0.00%
1.16% -0.21% 0.00%
-0.07% 0.22% 0.00%
-1.42% 0.54% 0.00%
3.81% 0.54% 0.00%
2.55% 0.00% 0.06%
1.00% -1.08% 1.64%
-2.11% 0.32% 0.57%
1.53% 0.22% 0.00%
2.45% 0.53% 0.57%
-0.77% -0.55% 0.00%
-4.09% 0.43% -4.37%
-0.50% 0.12% -0.27%
-4.74% -2.65% -0.27%
-0.28% -0.53% -0.05%
5.02% 2.15% 1.99%
-0.78% 2.20% -0.82%
-0.68% -0.55% -3.19%
0.51% -0.33% -1.05%
0.49% 3.73% 5.56%
7.40% 2.69% 9.09%
-3.08% -4.24% -5.17%
-0.42% 5.25% -0.57%
-9.41% -8.02% -1.69%
-5.21% -0.04% -1.11%
-7.50% -3.08% -5.26%
-2.17% 0.73% 0.26%
-2.02% -1.28% -0.26%
0.15% -0.92% 0.00%
7.17% -0.10% 1.60%
-4.37% -1.52% -0.12%
-0.25% -0.73% 0.62%
0.13% -0.27% -2.07%
1.70% -0.01% 0.00%
0.32% 0.51% -0.52%
1.62% -0.50% 0.00%
-0.19% -0.01% 0.00%
-0.14% 0.01% 0.00%
0.01% -1.38% 0.53%
2.99% 1.40% 0.00%
0.02% 0.00% 0.00%
-0.36% -0.10% 0.00%
-1.27% -1.86% -1.55%
0.49% 2.42% 0.00%
-1.72% 0.39% 0.00%
-1.36% -1.78% 0.00%
-0.32% -1.46% 0.52%
-0.32% 0.49% -1.54%
-0.08% -0.49% -2.50%
2.69% 0.00% 0.00%
0.28% 0.02% 0.00%
-0.25% -0.50% 0.00%
-0.04% 0.54% 0.00%
-1.28% 4.01% 2.56%
2.28% 1.55% 3.72%
-1.15% 1.57% -1.57%
-0.45% 1.60% 0.00%
-0.95% -0.53% 0.00%
-0.25% 0.85% 0.00%
-0.01% -0.32% 0.00%
-2.85% -1.98% -2.05%
-0.92% 0.94% -1.02%
-1.52% 0.00% -1.50%
-1.48% 3.26% -0.05%
0.03% 1.51% 0.05%
-3.48% 0.72% 1.01%
1.75% 1.11% -1.00%
 1.44% 0.24% 0.75%
0.77% -0.24% 0.26%
-1.59% 0.00% -0.50%
1.66% 1.48% 2.48%
1.96% 0.25% -0.41%
0.62% -0.59% 0.00%
1.24% 1.15% 0.00%
0.00% -0.57% -0.01%
1.90% -0.57% 7.14%
1.12% -0.02% 0.00%
-0.16% 0.60% -0.55%
-0.95% 0.00% -0.54%
-0.32% 0.55% 1.10%
-2.99% -1.67% 0.00%
0.86% 1.72% -0.27%
-0.82% -0.57% 0.27%
0.03% -1.69% 0.00%
0.80% 0.56% 0.33%
3.51% 2.31% 0.22%
0.90% 0.35% -2.48%
-0.06% 0.25% 0.00%
-1.17% -1.73% -2.31%
-0.61% -1.66% -3.06%
-1.43% -2.00% 0.00%
-1.49% -1.46% 0.26%
1.45% -0.38% -0.26%
-0.39% -1.61% 0.01%
1.76% 1.85% -0.01%
0.46% 2.67% 0.00%
-0.19% -1.21% 0.00%
-1.38% 1.12% -2.00%
1.27% -0.01% 2.04%
-1.80% -3.74% -2.00%
0.13% -0.32% 0.00%
-2.91% -0.21% 0.00%
0.85% 3.30% 1.01%
0.99% 2.25% 0.51%
1.07% 0.00% 0.00%
1.11% -1.10% -1.50%
0.30% -0.56% 0.50%
-2.71% 0.56% -0.50%
-0.67% 0.00% -2.44%
-0.88% -1.21% -2.38%
-1.79% -0.44% 0.00%
-0.02% 0.43% 0.00%
-1.43% -0.06% 0.00%
2.03% -1.98% -1.86%
1.57% 0.75% 0.00%
-0.30% 0.33% -0.47%
1.92% 0.44% -2.27%
0.55% 0.22% 0.00%
-0.62% -0.11% -0.08%
-0.23% -0.54% -1.71%
1.79% 0.61% 0.00%
0.53% -1.67% 0.45%
-0.26% -3.11% -0.89%
-0.11% 2.66% -2.60%
-2.27% 1.03% 0.00%
-0.07% 0.05% 0.00%
0.37% 0.01% 1.32%
-1.21% 1.62% 1.33%
-1.79% 0.56% -1.32%
-2.04% -0.44% 1.33%
-0.86% 0.44% -0.27%
-1.85% -1.74% 0.27%
0.14% 0.66% -1.31%
-1.12% 0.60% 0.44%
-1.11% -1.39% -0.83%
0.00% -0.29% -0.04%
0.01% 1.67% -0.43%
0.28% 1.09% 0.00%
-0.28% -2.23% -0.86%
0.06% 1.22% 4.07%
2.68% 1.38% 1.33%
1.27% 1.01% 3.29%
0.00% 2.42% 0.47%
-0.29% 0.81% 0.00%
-0.72% 0.00% 0.95%
-1.27% 0.66% 0.84%
-2.47% -0.71% 1.09%
-0.01% 0.00% 0.00%
-0.54% -1.33% 0.00%
-0.55% 1.99% 1.48%
-0.81% 1.81% 0.50%
-0.01% 1.18% -1.46%
0.28% 3.10% 0.00%
1.44% -0.61% 1.49%
-0.88% -0.01% 0.00%
-0.36% 0.00% 1.00%
0.40% 0.69% 0.00%
-0.31% -1.29% 0.00%
-0.54% 0.80% 0.00%
1.64% 1.06% 0.00%
0.52% -3.05% 0.00%
1.14% 3.74% 0.00%
-1.59% 1.25% 0.96%
-0.47% -1.41% 0.00%
1.26% -2.10% 0.00%
-0.82% -0.73% 0.05%
3.41% -1.62% 0.00%
0.59% -0.77% 1.02%
-0.03% -0.59% 0.00%
-0.55% -2.87% -0.51%
1.79% -2.25% 0.00%
2.90% -0.24% 0.00%
-1.18% -1.75% 0.00%
-1.56% -1.07% -0.51%
-3.85% -1.31% 0.00%
-0.77% 1.31% -1.00%
-1.36% 0.11% 0.51%
-0.28% -0.32% 0.00%
0.30% 0.54% -0.50%
-0.84% -0.60% 0.00%
0.16% 1.15% 0.00%
-0.16% 3.41% 0.00%
-0.54% 1.15% 0.00%
0.71% -0.57% 1.27%
-1.05% -0.64% 0.00%
-1.77% -0.95% -0.25%
-0.78% 3.38% 0.00%
0.96% 0.58% 0.00%
2.25% -0.23% -1.00%
0.81% 0.47% 0.00%
-3.16% 1.55% 0.00%
1.06% -0.36% 0.00%
-2.13% -3.10% 0.00%
0.00% -0.11% 0.00%
1.12% -3.11% 0.00%
0.80% -0.24% 0.00%
1.43% 0.12% 0.00%
0.93% 3.45% 0.50%
2.01% 2.35% -0.50%
2.84% 0.86% 0.00%
5.86% 5.05% 3.36%
0.39% -3.43% 0.00%
 5.18% 0.10% 2.54%
-3.38% -1.79% -0.68%
-2.40% -0.59% 0.00%
-3.76% -2.30% -0.52%
-3.62% -1.13% 0.53%
-3.23% -3.31% 0.00%
-0.27% -3.18% 0.00%
-0.80% -0.01% 0.00%
1.85% 1.08% 0.00%
-2.08% -1.99% -1.04%
0.39% -1.67% 0.00%
0.42% -1.03% -0.05%
-0.59% -2.50% -0.98%
-0.11% -2.91% 0.00%
-0.11% -1.87% 0.35%
0.21% -0.98% -3.82%
0.24% -0.93% -1.95%
1.16% -1.83% -2.15%
0.00% 3.32% -0.24%
0.63% -4.09% 0.96%
4.63% 10.00% -0.05%
0.69% 2.67% 0.05%
-0.34% -0.11% -3.26%
-2.40% -1.42% -0.92%
0.50% -1.09% -1.36%
-2.46% -3.85% 0.00%
-3.16% -2.35% 0.00%
-2.07% -1.84% 0.00%
-0.80% -1.36% 0.00%
1.86% 0.00% 0.00%
1.60% 0.00% 0.00%
2.17% 0.94% 0.00%
-1.07% -2.25% 0.00%
0.00% 0.87% 0.75%
-0.63% -5.70% 0.63%
1.72% -2.97% 0.00%
4.21% 4.14% 0.00%
-0.52% 0.96% 0.00%
-1.67% -0.54% -0.91%
0.28% 1.78% 0.00%
0.64% -1.30% 0.00%
-3.84% -0.01% -2.23%
-1.59% -2.54% 0.00%
0.16% 0.00% -0.22%
0.38% -1.61% -0.16%
-0.54% -0.18% -0.07%
1.21% 0.13% 0.00%
0.32% 0.00% -0.28%
-2.02% -2.04% 1.64%
0.84% -2.78% -0.89%
-0.04% -1.56% 0.67%
-0.60% 1.99% -1.55%
1.49% -1.95% 0.44%
-3.20% 0.00% -2.17%
-2.51% 0.00% -0.86%
-1.09% -0.19% -0.85%
-1.25% -0.93% 0.00%
-1.11% -0.50% 0.43%
0.17% -0.65% 0.43%
2.07% 6.45% 0.00%
0.25% 0.83% -0.85%
0.76% -0.81% 0.00%
0.00% -1.60% 1.30%
-0.25% 2.88% -1.64%
0.00% 0.83% 0.24%
0.51% 0.00% -0.21%
-0.35% -0.41% -0.09%
-0.65% 0.07% 0.05%
-0.45% -0.06% 1.68%
-0.09% -1.23% -0.43%
1.38% 1.24% 0.87%
0.18% -0.82% 0.00%
3.04% 1.24% 2.00%
0.62% -1.62% -0.22%
0.43% 0.00% -0.44%
1.60% 2.07% 0.22%
2.77% 0.00% -0.22%
-0.37% 1.35% 0.00%
1.56% -0.50% 0.00%
-0.56% 0.00% 0.89%
0.56% -0.42% 0.00%
-2.17% -0.33% 0.00%
-0.22% 0.25% 0.00%
1.09% 0.50% 0.00%
-0.86% -0.12% 2.23%
-0.27% -1.94% 0.09%
1.10% 0.41% -0.50%
0.27% 0.83% 0.00%
-2.15% -1.32% 0.00%
-1.85% -2.71% 0.41%
-0.26% 1.62% 0.05%
-1.49% -1.52% -0.91%
-0.83% -0.08% -0.99%
2.01% 0.31% -0.77%
3.06% -0.71% 0.44%
1.05% 0.40% 0.67%
0.19% 0.00% -0.22%
-1.22% -1.57% -0.44%
-1.86% 1.89% -1.75%
1.01% 3.02% 0.09%
-2.19% -0.82% -0.09%
0.68% 5.26% -0.43%
1.89% 2.66% 4.55%
3.04% 2.64% 3.89%
3.64% 1.85% 2.30%
-5.42% -5.71% -5.91%
-3.08% -4.04% -2.22%
1.06% 2.89% -0.27%
0.00% -4.91% 0.00%
0.53% -2.40% -1.27%
-0.90% 0.00% 0.38%
-0.69% 0.00% 0.28%
-2.81% -1.57% -1.39%
-1.01% -2.31% 0.09%
-0.20% 4.00% 0.00%
0.46% -1.18% 0.00%
0.76% 2.42% 0.44%
0.26% 2.91% 1.78%
-0.95% 0.01% 0.00%
-3.02% -1.64% -1.10%
-0.49% -1.21% 0.62%
2.00% 0.41% -2.54%
1.88% -1.59% 0.43%
-0.23% -0.01% 0.00%
0.40% -0.75% 1.09%
0.83% -0.04% 0.00%
0.72% 0.00% 0.00%
1.15% -0.17% 0.18%
-3.64% -0.63% 0.04%
-0.35% -0.73% -1.08%
-0.15% -0.04% 1.54%
2.05% 0.00% -0.07%
0.00% -0.78% -0.83%
0.26% 0.00% -0.40%
0.25% -0.77% 0.65%
-0.51% -1.49% -1.72%
0.51% 1.52% 1.19%
-0.51% 0.78% 0.14%
0.59% -1.44% -0.25%
0.44% -1.90% -1.02%
-0.52% -1.24% -0.04%
1.04% 4.71% 0.00%
0.53% 3.20% 1.07%
-0.54% 2.47% 0.01%
0.01% 4.71% 0.44%
0.53% 0.00% -3.10%
-0.79% 0.00% 0.57%
-0.67% 1.86% 2.17%
-0.10% -0.55% -0.09%
4.02% -2.13% -1.48%
0.81% 3.98% 2.49%
2.21% 1.41% 0.00%
-0.58% -3.10% -0.44%
-1.73% 0.00% -0.87%
-0.93% 5.70% 0.43%
3.88% 0.28% 0.88%
1.69% 1.40% 0.00%
0.54% -1.83% 0.44%
0.03% 0.00% -0.87%
-0.78% 3.81% 0.65%
1.95% 0.96% 0.22%
2.96% -0.48% 0.00%
-1.17% 0.48% 0.00%
0.12% 2.97% -1.30%
-5.43% -2.88% -1.50%
0.00% 2.96% -0.64%
0.06% 1.01% -1.26%
-1.52% -1.31% -2.46%
-1.45% -1.62% -0.04%
-1.60% -1.44% 1.67%
0.53% 2.45% 0.04%
0.00% 0.00% -2.04%
0.53% 1.49% 0.00%
-2.09% -0.78% 0.00%
-0.52% 1.29% 0.00%
0.10% -1.48% 0.01%
0.95% 2.01% 2.07%
0.93% 2.59% 2.13%
0.93% 1.33% 0.00%
-1.25% 5.18% 0.43%
 1.35% -2.15% 0.00%
-0.88% 2.20% 0.43%
-1.57% -1.62% -0.85%
-1.14% 0.50% 0.00%
0.60% -0.50% 0.43%
0.55% 0.00% 0.21%
0.53% 0.55% 0.22%
0.53% -0.01% -0.81%
0.53% 0.00% -0.04%
1.62% 0.00% 0.86%
0.57% 0.02% -0.21%
0.52% -0.13% 1.03%
-0.81% -0.43% 0.04%
-0.27% 0.00% 0.00%
1.93% 0.01% -0.86%
0.47% 1.64% 0.37%
1.70% 1.11% -0.36%
1.50% -1.10% 0.00%
0.72% 2.25% 0.87%
1.31% -0.56% 0.43%
-0.05% -0.56% 0.00%
-1.91% -1.96% 0.00%
-0.88% 0.00% -0.43%
0.28% -0.76% 0.43%
-1.12% -0.54% 0.88%
-1.11% 0.00% 0.00%
-0.28% -0.75% 0.00%
0.28% 0.75% 0.00%
1.93% 0.00% 0.00%
0.64% 1.09% -0.04%
-0.30% -1.07% -0.83%
-1.12% 0.00% -1.71%
0.28% 3.33% 0.00%
0.97% 1.12% 0.00%
1.62% 1.71% 0.86%
-0.58% 0.57% -0.85%
1.75% 2.35% 1.74%
-2.56% -0.76% 0.00%
1.74% -0.41% 0.00%
-0.58% 0.12% 1.77%
-1.97% 3.49% 2.73%
-1.94% -2.47% -2.65%
-2.43% -2.18% -1.74%
-2.63% -3.44% -1.29%
0.00% -0.99% 0.00%
-1.81% -1.09% -2.84%
-1.28% -1.08% -2.12%
-0.76% -1.06% -1.96%
-0.25% -0.06% 2.04%
-0.50% -0.47% -0.04%
1.02% 0.00% 2.22%
0.51% -0.53% 4.20%
-0.15% -2.06% 0.00%
0.67% 2.09% 0.00%
2.09% -2.55% 0.00%
4.08% -0.61% 0.88%
0.28% 0.10% -0.87%
0.49% 1.03% 3.60%
-0.44% -0.51% 0.45%
0.49% -0.51% -1.78%
1.68% 0.51% -0.09%
0.00% 1.04% 0.09%
0.56% -1.03% -2.17%
-2.20% 0.00% 1.77%
0.16% 0.00% -1.74%
0.67% 2.85% 1.09%
1.11% 3.04% 1.05%
0.29% 1.66% 0.79%
-0.56% -0.31% 0.00%
0.28% 0.86% -2.86%
0.56% 1.12% -1.30%
-0.84% -0.56% -1.89%
0.00% 2.29% -0.63%
1.68% 1.63% 0.00%
-1.10% 0.47% 0.00%
1.18% -2.06% -1.24%
-1.66% -0.11% -0.82%
-0.17% 0.11% -0.37%
-0.44% 2.34% 0.00%
-0.60% 0.83% -0.04%
1.39% 6.00% 2.08%
-0.22% 0.00% 0.00%
0.56% 0.63% -0.83%
-0.50% 0.51% 0.84%
1.65% -0.32% 0.00%
0.57% -0.19% 0.84%
-1.19% -0.63% 0.42%
-0.22% 0.25% 2.16%
0.57% -0.25% 1.75%
-0.56% -0.25% 0.44%
 0.00% 0.25% 1.34%
-0.28% -0.62% 0.00%
-0.69% -0.62% 0.00%
2.13% 0.37% 1.82%
-1.40% 0.87% -0.45%
-1.11% -0.62% -0.22%
-0.22% 0.00% -0.23%
1.00% -0.50% 0.00%
1.84% -0.12% -0.45%
-2.51% 0.00% -0.89%
-0.33% 0.62% 0.00%
1.63% -0.49% 0.00%
0.40% -0.14% 5.63%
-1.17% -0.17% 0.95%
2.29% -0.55% 1.93%
0.57% 0.12% -1.43%
0.78% 0.00% 3.96%
0.49% 0.00% 1.51%
-0.11% 0.68% 2.05%
1.23% -0.06% 0.00%
-0.93% 1.25% -2.01%
Beta CMPC
Rf 4.20%

IPSA F(Rm) Probabilidad

Escenario Optimista 9.14% 15%
Escenario Estable 6.64% 55% explicar formula en
Escenario Conservador 2.64% 30%
E(Rm) 5.81% 100%

Inversiones
Acción % Beta E(R)
CMPC 35.00% 1.05 5.90%
CONCHATORO 40.00% 0.63 5.21%
AGUAS A 25.00% 0.39 4.83%

Portafolio Beta E(R)

0.7191 5.36%

Matriz Var-Cov CMPC CONCHATORO AGUAS A

CMPC 0.0272% 0.0079% 0.0047%
CONCHATORO 0.0079% 0.0233% 0.0032%
AGUAS A 0.0047% 0.0032% 0.0127%

CMPC CONCHATORO AGUAS A

E(R) 0.0057% 0.0264% 0.0355%

WAESGENER WAGUAS-A WANDINA-B Total Inverti E(Rp)

Portafolio 1 35% 40% 25% 100% 0.0000%
Portafolio Var-Min 33% 48% 20% 100% 0.0000%
Var(RP)
CMPC

Fecha Open High Low Close Volume

11/16/2016 1327 1364.7 1322.1 1350.1 382288 1.74%
11/15/2016 1319.4 1345 1320.3 1327 648308 0.58%
11/14/2016 1346.4 1372.9 1305.1 1319.4 1568701 -2.01%
11/11/2016 1402.3 1400 1336 1346.4 1752379 -3.99%
11/10/2016 1421 1433 1380.3 1402.3 3261854 0.56%
11/9/2016 1379.3 1398 1330 1394.5 1407377 1.10%
11/8/2016 1337.3 1389 1340 1379.3 1282483 3.14%
11/7/2016 1353.6 1369.6 1326.1 1337.3 1369193 -1.20%
11/4/2016 1418 1418 1345 1353.6 1321452 -2.81%
11/3/2016 1387 1400 1380 1392.8 690055 -0.41%
11/2/2016 1415 1415 1387 1398.5 1100811 -1.17%
10/28/2016 1424.4 1430 1406 1415 1860568 -0.66%
10/27/2016 1449.9 1459.9 1404 1424.4 1188448 0.31%
10/26/2016 1396.5 1426.9 1381 1420 1021162 1.68%
10/25/2016 1366.1 1404.6 1356 1396.5 1438806 2.23%
10/24/2016 1360.2 1380 1322 1366.1 1075840 0.43%
10/21/2016 1366.6 1369.9 1320 1360.2 888773 -0.47%
10/20/2016 1369 1385 1353 1366.6 1183834 -0.16%
10/19/2016 1314 1369.9 1314 1368.8 1666008 4.17%
10/18/2016 1282 1320 1286 1314 1280082 2.50%
10/17/2016 1289.3 1312.1 1280.5 1282 744571 -0.57%
10/14/2016 1304.4 1319 1288 1289.3 872437 -1.16%
10/13/2016 1293.4 1307.1 1275 1304.4 1665707 0.85%
10/12/2016 1280 1300 1250 1293.4 1886605 0.63%
10/11/2016 1278.1 1288 1275 1285.3 1119900 0.56%
10/7/2016 1274.4 1280 1272 1278.1 1092022 0.29%
10/6/2016 1278.2 1285 1270.6 1274.4 516669 -0.30%
10/5/2016 1273 1284 1255 1278.2 1464983 0.41%
10/4/2016 1300.3 1305 1265.1 1273 1485801 -2.10%
10/3/2016 1305 1320 1295 1300.3 943678 -0.66%
9/30/2016 1333.6 1334 1300.2 1309 979864 -1.84%
9/29/2016 1336.4 1345 1323 1333.6 1146348 -0.21%
9/28/2016 1339.6 1344.9 1321 1336.4 904637 -0.24%
9/27/2016 1359.7 1359.7 1331 1339.6 1621667 -1.48%
9/26/2016 1365 1369 1350 1359.7 428805 -0.39%
9/23/2016 1348.5 1374.9 1343.6 1365 1460690 1.22%
9/22/2016 1345.6 1365 1340 1348.5 815899 0.22%
9/21/2016 1354.6 1359.6 1345 1345.6 467186 -0.66%
9/20/2016 1344.9 1360 1335 1354.6 1545334 0.72%
9/16/2016 1350.2 1359 1340 1344.9 1421911 -0.39%
9/15/2016 1329.7 1352.2 1327 1350.2 740035 1.54%
9/14/2016 1343.6 1350 1326.5 1329.7 561262 -1.03%
9/13/2016 1354 1367.5 1330 1343.6 966228 -0.77%
9/12/2016 1352.8 1355.1 1340 1354 580398 0.09%
9/9/2016 1339.4 1358 1322 1352.8 1054621 1.00%
9/8/2016 1347.9 1358.9 1322.5 1339.4 548468 -0.63%
9/7/2016 1363 1359.9 1340 1347.9 2264422 -1.11%
9/6/2016 1354.8 1365 1342 1363 2064995 0.61%
9/5/2016 1388 1388 1348 1354.8 380344 0.36%
9/2/2016 1355.1 1374 1342 1349.9 2122435 -0.38%
9/1/2016 1353.6 1365 1333 1355.1 2141515 0.11%
8/31/2016 1368.8 1360.5 1336.1 1353.6 2702327 -1.11%
8/30/2016 1384.9 1388.5 1361 1368.8 1559673 -1.16%
8/29/2016 1357 1397 1357 1384.9 954929 2.06%
8/26/2016 1380 1380 1340.3 1357 798073 -0.02%
8/25/2016 1361.5 1367.9 1320 1357.3 1080272 -0.31%
8/24/2016 1358.4 1374.8 1355.1 1361.5 836131 0.23%
8/23/2016 1390 1390 1355 1358.4 775259 -1.64%
8/22/2016 1366.2 1388 1336 1381.1 731861 1.09%
8/19/2016 1345.5 1370 1350 1366.2 574111 1.54%
8/18/2016 1346.2 1367.8 1315 1345.5 454089 -0.05%
8/17/2016 1343.3 1379.8 1332 1346.2 1400376 0.22%
8/16/2016 1297.8 1353 1297.8 1343.3 1585716 3.51%
8/12/2016 1320.7 1326.1 1286.1 1297.8 1854543 -1.73%
8/11/2016 1327 1370 1318 1320.7 2215605 -0.47%
8/10/2016 1357 1379 1320 1327 1545741 -2.18%
8/9/2016 1338.4 1383.7 1345 1356.6 1333991 1.36%
8/8/2016 1351.2 1360 1335.1 1338.4 1084049 -0.95%
8/5/2016 1356.7 1360 1346 1351.2 936580 -0.41%
8/4/2016 1351.3 1360 1351 1356.7 589163 0.40%
8/3/2016 1356 1360 1350.1 1351.3 1565984 -0.03%
8/2/2016 1375 1375 1350.3 1351.7 759691 -1.41%
8/1/2016 1372.5 1380 1368 1371 947302 -0.11%
7/29/2016 1382.8 1388 1366 1372.5 1671980 -0.74%
7/28/2016 1395.7 1395.7 1380 1382.8 1501602 -0.92%
7/27/2016 1395.2 1408 1395 1395.7 1155992 -0.25%
7/26/2016 1400 1410 1395 1399.2 1381079 -0.06%
7/25/2016 1403.3 1408 1392 1400 623462 -0.24%
7/22/2016 1399 1415 1400 1403.3 2479038 0.31%
7/21/2016 1399.1 1409.9 1390.5 1399 830573 -0.01%
7/20/2016 1425 1435 1395 1399.1 1860089 -1.31%
7/19/2016 1395.5 1420 1393 1417.7 1588264 1.59%
7/18/2016 1393.7 1400 1386 1395.5 1370170 0.13%
7/15/2016 1379.6 1395 1379.6 1393.7 1733271 1.02%
7/14/2016 1367.2 1385 1370 1379.6 1104744 0.91%
7/13/2016 1356.1 1393 1360 1367.2 1617207 0.82%
7/12/2016 1375 1388 1325 1356.1 2894789 -1.37%
7/11/2016 1383.4 1390 1362.9 1375 762202 -0.61%
7/8/2016 1375 1397 1375 1383.4 1108418 -0.04%
7/7/2016 1400 1400.1 1380 1384 863957 -0.88%
7/6/2016 1396.7 1400 1390.1 1396.3 318835 -0.03%
7/5/2016 1399 1402.4 1385 1396.7 673421 -0.16%
7/4/2016 1393.3 1400 1392 1399 289343 0.41%
7/1/2016 1377.3 1400 1370 1393.3 774390 1.16%
6/30/2016 1379.6 1400 1370 1377.3 1130445 -0.17%
6/29/2016 1383 1400 1377 1379.6 836916 -0.25%
6/28/2016 1389.1 1419.9 1375.2 1383 1294878 -0.44%
6/24/2016 1380 1399.9 1350 1389.1 1282242 -1.64%
6/23/2016 1403 1419 1403 1412.2 1053248 1.30%
6/22/2016 1396.8 1409.5 1387 1394.1 1092918 -0.19%
6/21/2016 1407.8 1415 1382 1396.8 1396348 -0.78%
6/20/2016 1403.3 1420 1403 1407.8 762623 0.32%
6/17/2016 1412.1 1416 1393.6 1403.3 1306846 -0.62%
6/16/2016 1404.8 1414.9 1363 1412.1 659707 0.52%
6/15/2016 1412.4 1445.1 1401 1404.8 1140536 -0.54%
6/14/2016 1416.8 1418 1399.9 1412.4 2476195 -0.31%
6/13/2016 1421.4 1426.9 1405.1 1416.8 708244 -0.32%
6/10/2016 1434.7 1440 1420 1421.4 690034 -0.93%
6/9/2016 1423.6 1456 1425 1434.7 4776497 0.78%
6/8/2016 1435 1435 1422 1423.6 2194071 -0.29%
6/7/2016 1430 1435 1421 1427.8 5349082 -0.07%
6/6/2016 1421.7 1435 1420.1 1428.8 3867883 0.50%
6/3/2016 1422 1435 1410.5 1421.7 1653915 -0.02%
6/2/2016 1443 1440 1415 1422 1369896 -1.46%
6/1/2016 1442.3 1449 1435 1443 1028442 0.05%
5/31/2016 1464.5 1460.1 1430 1442.3 6712755 -1.52%
5/30/2016 1470 1479 1455 1464.5 530966 -0.37%
5/27/2016 1478.8 1490 1465.1 1470 4289154 -0.60%
5/26/2016 1487.9 1489.9 1475 1478.8 1297243 -0.61%
5/25/2016 1482.7 1500 1485.1 1487.9 2051566 0.35%
5/24/2016 1467.4 1485 1470 1482.7 1412548 1.04%
5/23/2016 1450.4 1471.9 1440 1467.4 788227 1.17%
5/20/2016 1458.1 1485 1445 1450.4 1516524 -0.53%
5/19/2016 1424.6 1465 1402 1458.1 2304714 2.35%
5/18/2016 1430 1435 1410 1424.6 1467714 -0.36%
5/17/2016 1457.4 1465 1421 1429.8 2580671 -1.89%
5/16/2016 1459.2 1490 1456.1 1457.4 760827 -0.12%
5/13/2016 1458.8 1470 1450 1459.2 851071 0.03%
5/12/2016 1455.3 1470 1451.1 1458.8 1348058 0.24%
5/11/2016 1464.3 1474.9 1442.5 1455.3 1940795 -0.61%
5/10/2016 1465.3 1480 1455.1 1464.3 2191132 -0.07%
5/9/2016 1481.3 1489.9 1455 1465.3 833627 -1.08%
 5/6/2016 1492.4 1490 1475 1481.3 3353463 -0.74%
5/5/2016 1500.6 1515 1487 1492.4 1542216 -0.55%
5/4/2016 1509.4 1517 1490 1500.6 1025857 -0.58%
5/3/2016 1492 1510 1468 1509.4 1976103 0.98%
5/2/2016 1476.5 1497 1475 1494.7 360597 1.23%
4/29/2016 1506.9 1549 1462 1476.5 1592472 -2.02%
4/28/2016 1497.3 1520 1487 1506.9 1555903 0.64%
4/27/2016 1480 1500 1460.2 1497.3 1285995 1.13%
4/26/2016 1454.8 1489 1458 1480.5 2306641 1.77%
4/25/2016 1440.6 1467 1436 1454.8 829380 0.99%
4/22/2016 1473 1493.2 1425.5 1440.6 4013747 -2.20%
4/21/2016 1493.7 1497 1452 1473 1805902 -1.39%
4/20/2016 1500.7 1514 1480.5 1493.7 3066997 -0.47%
4/19/2016 1508 1527 1493.1 1500.7 1782720 -0.48%
4/18/2016 1506.1 1515 1502.2 1508 1371089 0.13%
4/15/2016 1508 1518 1500 1506.1 646706 -0.26%
4/14/2016 1536.3 1538 1502.1 1510.1 760460 -1.26%
4/13/2016 1522.3 1564 1505.1 1529.3 739830 0.46%
4/12/2016 1532.3 1550 1513 1522.3 823679 -0.65%
4/11/2016 1556.6 1556.6 1511 1532.3 1309284 -1.56%
4/8/2016 1525 1572 1525 1556.6 2157427 2.23%
4/7/2016 1548.9 1548.9 1485 1522.7 909934 -0.94%
4/6/2016 1569.9 1570 1524 1537.1 1825010 -2.09%
4/5/2016 1587.5 1585 1562 1569.9 1740894 -1.11%
4/4/2016 1580.5 1594 1551.5 1587.5 701650 0.44%
4/1/2016 1563 1594.9 1535 1580.5 793993 1.11%
3/31/2016 1585.3 1590 1550 1563.1 3274076 -1.40%
3/30/2016 1570.7 1594 1573.9 1585.3 2006215 0.93%
3/29/2016 1574.7 1581 1565 1570.7 5521300 -0.25%
3/28/2016 1575.1 1597 1552 1574.7 1189033 -0.03%
3/24/2016 1580 1599 1551.1 1575.1 1133637 -0.27%
3/23/2016 1592.3 1632 1550 1579.3 1539534 -0.82%
3/22/2016 1627.2 1625 1585.6 1592.3 2186768 -2.14%
3/21/2016 1623.7 1633.8 1618 1627.2 2130781 0.22%
3/18/2016 1598.4 1631.8 1595 1623.7 3467487 1.58%
3/17/2016 1593.4 1610 1593.6 1598.4 1684088 0.31%
3/16/2016 1599 1600 1588 1593.4 706582 -0.35%
3/15/2016 1599.1 1600 1589 1599 630418 -0.01%
3/14/2016 1584.5 1600 1584.4 1599.1 997110 0.92%
3/11/2016 1559.4 1599.1 1560 1584.5 570227 1.61%
3/10/2016 1549.6 1568 1540 1559.4 1429772 0.63%
3/9/2016 1523.3 1560 1525 1549.6 1101248 1.73%
3/8/2016 1558.4 1582 1515 1523.3 2444991 -2.25%
3/7/2016 1570 1599 1555 1558.4 2088626 -0.74%
3/4/2016 1588.8 1620 1565.1 1570 2620466 -1.18%
 3/3/2016 1600 1600 1575 1588.8 1271652 -0.69%
3/2/2016 1602.5 1614.8 1591 1599.9 1285449 -0.16%
3/1/2016 1597.9 1609 1585.2 1602.5 904801 0.29%
2/29/2016 1608.6 1610 1580 1597.9 2456171 -0.67%
2/26/2016 1599.6 1618.8 1599.9 1608.6 974206 0.56%
2/25/2016 1571.8 1605 1578.4 1599.6 561555 1.77%
2/24/2016 1590 1628 1565 1571.8 579023 -1.14%
2/23/2016 1599.1 1603.9 1565 1590 907079 -0.57%
2/22/2016 1598.4 1609.6 1585.1 1599.1 1410323 0.04%
2/19/2016 1603.1 1610 1580.5 1598.4 1312206 -0.29%
2/18/2016 1608.5 1615 1581 1603.1 1797297 -0.34%
2/17/2016 1608.2 1617 1600.7 1608.5 1458963 0.02%
2/16/2016 1604.9 1613 1599.9 1608.2 1371548 0.21%
2/15/2016 1588.5 1610 1591 1604.9 128622 1.03%
2/12/2016 1588.9 1604.9 1570 1588.5 1866077 -0.03%
2/11/2016 1604.8 1605 1570 1588.9 1847814 -0.99%
2/10/2016 1592.2 1620 1600 1604.8 965821 0.79%
2/9/2016 1615 1615 1565.2 1592.2 1352788 -1.41%
2/8/2016 1638.1 1640 1615 1615 473534 -1.41%
2/5/2016 1644.9 1648.9 1620 1638.1 730972 -0.41%
2/4/2016 1602.8 1665 1603 1644.9 1701722 2.63%
2/3/2016 1612.2 1619.6 1597 1602.8 1052313 -0.58%
2/2/2016 1700 1700 1595 1612.2 1722697 -1.82%
2/1/2016 1618.7 1649.9 1598.7 1642.1 2283453 1.45%
1/29/2016 1536.2 1630 1535.8 1618.7 3141004 5.37%
1/28/2016 1521.1 1544.6 1519 1536.2 1485800 0.99%
1/27/2016 1500 1524.9 1494.9 1521.1 1253288 1.41%
1/26/2016 1455.6 1515 1445 1500 1430294 3.05%
1/25/2016 1440.5 1470 1440 1455.6 697115 1.05%
1/22/2016 1414.9 1450.1 1420 1440.5 1008310 1.81%
1/21/2016 1421.7 1444.9 1407 1414.9 1434035 -0.48%
1/20/2016 1460.4 1458 1405 1421.7 747938 -2.65%
1/19/2016 1454.4 1475 1454.6 1460.4 609979 0.41%
1/18/2016 1458 1458.1 1439 1454.4 361859 -0.25%
1/15/2016 1488.1 1480 1454.9 1458 1633868 -2.02%
1/14/2016 1473.6 1490 1455 1488.1 899544 0.98%
1/13/2016 1460.5 1485 1470 1473.6 226468 0.90%
1/12/2016 1471 1490 1452 1460.5 464569 -0.72%
1/11/2016 1476 1488 1460.3 1471.1 899321 -0.30%
1/8/2016 1458.2 1482.8 1460 1475.6 1186949 1.19%
1/7/2016 1480 1480 1445 1458.2 1281548 -1.47%
1/6/2016 1517.7 1520.1 1470 1480 1463801 -2.48%
1/5/2016 1523.9 1530 1516 1517.7 724020 -0.41%
1/4/2016 1595 1595 1490.1 1523.9 927597 -0.33%
12/30/2015 1525.2 1544.2 1515.1 1528.9 404761 0.24%
12/29/2015 1537.4 1542.9 1500 1525.2 288434 -0.79%
12/28/2015 1527.8 1544.8 1519.7 1537.4 689585 0.63%
12/24/2015 1541.7 1550 1525 1527.8 245565 -0.90%
12/23/2015 1494.7 1544.9 1501 1541.7 695534 3.14%
12/22/2015 1497.4 1508 1475 1494.7 1703934 -0.18%
12/21/2015 1487.4 1510 1470 1497.4 595552 0.67%
12/18/2015 1518.7 1518 1470 1487.4 1527250 -2.06%
12/17/2015 1545.4 1545 1501.2 1518.7 1920203 -1.73%
12/16/2015 1536.4 1577 1530 1545.4 2183006 0.59%
12/15/2015 1468.9 1550 1480.1 1536.4 2151266 4.60%
12/14/2015 1435.9 1479 1412.9 1468.9 1031250 2.30%
12/11/2015 1446.8 1460.5 1417.9 1435.9 1015952 -0.75%
12/10/2015 1442.5 1468 1410 1446.8 1230184 0.30%
12/9/2015 1447.6 1470 1435 1442.5 742743 -0.35%
12/7/2015 1474.9 1478 1430 1447.6 531842 -1.85%
12/4/2015 1475.1 1489 1465.1 1474.9 764210 -0.01%
12/3/2015 1464.2 1509.5 1457 1475.1 1013633 0.74%
12/2/2015 1501.5 1506.4 1445 1464.2 1239614 -2.48%
12/1/2015 1488.6 1530 1480 1501.5 1859064 0.87%
11/30/2015 1526 1530 1480 1488.6 14098550 -2.45%
11/27/2015 1542.9 1544.9 1520 1526 969719 -1.10%
11/26/2015 1550.8 1555 1534.9 1542.9 509724 -0.51%
11/25/2015 1558.8 1584 1531 1550.8 1107832 -0.51%
11/24/2015 1608.1 1600 1551 1558.8 1931152 -3.07%
11/23/2015 1656.2 1649.9 1595 1608.1 554543 -2.90%
11/20/2015 1632 1670 1618.1 1656.2 848474 1.66%
11/19/2015 1596.7 1650 1575.2 1629.1 1544833 2.03%
11/18/2015 1533 1610 1521 1596.7 812459 4.16%
11/17/2015 1540.6 1560 1530 1533 1508114 -0.49%
11/16/2015 1548.4 1570 1515 1540.6 2946531 -0.50%
11/13/2015 1602.9 1580 1541.1 1548.4 2124929 -3.40%
11/12/2015 1634.8 1630 1600 1602.9 1412909 -1.95%
11/11/2015 1643.6 1643.9 1629.9 1634.8 619757 -0.54%
11/10/2015 1679.5 1670 1630 1643.6 2362521 -2.14%
11/9/2015 1709 1700 1665 1679.5 863963 -1.73%
11/6/2015 1664.6 1715.1 1665 1709 1956818 2.67%
11/5/2015 1690 1700 1640.5 1664.6 2265599 -1.44%
11/4/2015 1737 1753 1676.2 1688.9 1748435 -2.04%
11/3/2015 1678 1735 1665 1724.1 3502940 2.56%
11/2/2015 1707 1720 1665 1681.1 2860015 -1.52%
10/30/2015 1781.6 1825.7 1690.1 1707 4361149 -4.19%
10/29/2015 1877.7 1841 1776 1781.6 2337939 -5.12%
10/28/2015 1884.8 1900 1860.3 1877.7 407048 -0.38%
10/27/2015 1876 1890 1850.3 1884.8 790659 0.47%
10/26/2015 1866.3 1890 1850 1876 647418 0.52%
10/23/2015 1843.9 1873 1849 1866.3 633622 1.21%
10/22/2015 1830.8 1859 1828 1843.9 1520468 0.72%
10/21/2015 1835.1 1850 1815 1830.8 640934 -0.23%
10/20/2015 1845.9 1840 1828 1835.1 612812 -0.59%
10/19/2015 1826.9 1850 1805.1 1845.9 815563 1.04%
10/16/2015 1837.6 1860 1810 1826.9 411094 -0.58%
10/15/2015 1826.9 1845 1819.9 1837.6 999006 0.59%
10/14/2015 1850.6 1862 1800.1 1826.9 870293 -1.28%
10/13/2015 1853.7 1870 1831 1850.6 1223539 -0.17%
10/9/2015 1878.7 1894 1840 1853.7 1309745 -1.33%
10/8/2015 1844.8 1880 1834 1878.7 793440 1.84%
10/7/2015 1858.6 1870 1770 1844.8 2006396 -0.74%
10/6/2015 1826.6 1869.9 1810 1858.6 1534789 1.75%
10/5/2015 1771.2 1850 1783 1826.6 698760 3.13%
10/2/2015 1787.9 1782.9 1763.2 1771.2 522446 -0.93%
10/1/2015 1791.4 1800 1760.1 1787.9 1066570 -0.20%
9/30/2015 1740.7 1815 1762.3 1791.4 3296141 2.91%
9/29/2015 1742.9 1770 1723 1740.7 1160536 -0.13%
9/28/2015 1783.6 1783.7 1731 1742.9 525779 -2.28%
9/25/2015 1778.3 1813.5 1770.9 1783.6 899094 0.30%
9/24/2015 1778.1 1785 1746 1778.3 689196 0.01%
9/23/2015 1789.8 1809 1758 1778.1 1262725 -0.65%
9/22/2015 1811.5 1811.5 1780 1789.8 606474 -1.20%
9/21/2015 1814.3 1840 1804.1 1811.5 913923 -0.15%
9/17/2015 1849.2 1864.8 1800 1814.3 975786 -1.89%
9/16/2015 1831.5 1850.1 1828 1849.2 694156 0.97%
9/15/2015 1815 1845.1 1809.9 1831.5 562159 0.93%
9/14/2015 1815.7 1845 1775 1814.6 642038 -0.06%
9/11/2015 1844.4 1840 1811 1815.7 739567 -1.56%
9/10/2015 1809.2 1859 1800 1844.4 1588510 1.95%
9/9/2015 1827.3 1859.8 1805 1809.2 1184077 -0.99%
9/8/2015 1850 1865 1815 1827.3 1296009 -1.24%
9/7/2015 1875.6 1875.6 1850 1850.3 649008 -1.35%
9/4/2015 1892.8 1899 1845.1 1875.6 597901 -0.91%
9/3/2015 1890.7 1898.9 1860 1892.8 1333162 0.11%
9/2/2015 1864.9 1899 1850 1890.7 771987 1.38%
9/1/2015 1895.7 1880 1838.8 1864.9 778747 -1.62%
8/31/2015 1855 1915 1800.1 1895.7 3060364 2.19%
8/28/2015 1846.6 1895 1829.9 1855 1072211 0.45%
8/27/2015 1788.6 1890.1 1775 1846.6 1125454 3.24%
8/26/2015 1750.3 1798.9 1750 1788.6 1177775 2.19%
8/25/2015 1685.5 1794 1720.2 1750.3 1101214 3.84%
8/24/2015 1764.3 1739.9 1660 1685.5 1051402 -4.47%
8/21/2015 1807.5 1800 1723.7 1764.3 939617 -2.39%
8/20/2015 1815.7 1840 1790 1807.5 1205349 -0.45%
8/19/2015 1782.1 1828 1765 1815.7 767447 1.89%
8/18/2015 1790.7 1800.2 1760 1782.1 665032 -0.48%
8/17/2015 1802.8 1800.8 1785 1790.7 311875 -0.67%
8/14/2015 1804.6 1813 1760 1802.8 852438 -0.10%
8/13/2015 1818.4 1830 1795 1804.6 472562 -0.76%
8/12/2015 1822.5 1829 1785 1818.4 1130779 -0.22%
8/11/2015 1855.1 1859 1815.3 1822.5 1494438 -1.76%
8/10/2015 1871.6 1864.9 1850 1855.1 1499419 -0.88%
8/7/2015 1882.5 1889 1850.2 1871.6 580393 -0.58%
8/6/2015 1893 1899 1860 1882.5 1434881 -0.14%
8/5/2015 1840.6 1889.9 1840 1885.2 973754 2.42%
8/4/2015 1827.7 1895 1785 1840.6 1434715 0.71%
8/3/2015 1796.7 1830 1780 1827.7 572447 1.73%
7/31/2015 1745 1800 1744 1796.7 1637594 3.44%
7/30/2015 1748.3 1746 1714.9 1737 576095 -0.65%
7/29/2015 1765.7 1790 1734.9 1748.3 741723 -0.99%
7/28/2015 1741.5 1770 1747 1765.7 1555915 1.39%
7/27/2015 1762.7 1769.8 1711.1 1741.5 702704 -1.20%
7/24/2015 1764.6 1798.9 1759.9 1762.7 1155940 -0.11%
7/23/2015 1716.8 1770 1716.8 1764.6 1528035 2.78%
7/22/2015 1712.9 1717.2 1680.1 1716.8 1453636 0.23%
7/21/2015 1713.7 1713.9 1699.9 1712.9 422864 -0.05%
7/20/2015 1691.4 1715.1 1691.9 1713.7 963948 1.32%
7/17/2015 1709.5 1708 1629.6 1691.4 1619889 -1.06%
7/15/2015 1702.9 1713.9 1685 1709.5 2565720 0.39%
7/14/2015 1707.8 1708.3 1691 1702.9 1691386 -0.29%
7/13/2015 1685.4 1717 1680 1707.8 1139826 1.33%
7/10/2015 1666.2 1699.9 1653.1 1685.4 481146 1.15%
7/9/2015 1613.8 1674 1612.4 1666.2 785891 3.25%
7/8/2015 1651.2 1650 1606 1613.8 731128 -2.27%
7/7/2015 1648.6 1679.9 1610.9 1651.2 1078584 0.16%
7/6/2015 1690.7 1688 1641 1648.6 209115 -2.49%
7/3/2015 1687.7 1705 1686.4 1690.7 319264 0.18%
7/2/2015 1689 1718 1641.7 1687.7 1577026 -0.08%
7/1/2015 1737 1737 1675 1689 1065947 -2.90%
6/30/2015 1725.8 1760.8 1713 1739.5 2036244 0.79%
6/26/2015 1721.2 1735 1713.7 1725.8 338599 0.27%
6/25/2015 1762.5 1750 1704.1 1721.2 1999045 -2.34%
6/24/2015 1734.1 1765 1730 1762.5 1077799 1.26%
6/23/2015 1736.5 1765 1732.1 1740.5 1365457 0.23%
6/22/2015 1720 1740 1720 1736.5 661891 0.79%
6/19/2015 1736.7 1753.3 1705 1722.9 1261271 -0.79%
6/18/2015 1780.6 1779.4 1725 1736.7 1387787 -2.47%
6/17/2015 1750 1816 1750 1780.6 1867166 1.75%
6/16/2015 1717.8 1759.9 1717.5 1750 971932 0.95%
6/15/2015 1751.4 1751.2 1705 1733.5 434071 -1.02%
6/12/2015 1773 1770 1750 1751.4 227319 -1.22%
6/11/2015 1762.6 1790.1 1763 1773 814495 0.59%
6/10/2015 1735.2 1770 1735.2 1762.6 530315 1.58%
6/9/2015 1758.4 1758 1721 1735.2 920398 -1.32%
6/8/2015 1748.4 1799 1750 1758.4 900917 0.57%
6/5/2015 1738.8 1755.5 1700.1 1748.4 465612 0.55%
6/4/2015 1771.5 1760 1720 1738.8 1050036 -1.85%
6/3/2015 1758.7 1780 1760 1771.5 1061949 0.73%
6/2/2015 1766.8 1806 1720 1758.7 1910514 -0.46%
6/1/2015 1816.2 1816.2 1762 1766.8 931467 -2.72%
5/29/2015 1766.2 1840 1758 1816.2 4390636 2.83%
5/28/2015 1779.3 1790 1760.2 1766.2 663536 -0.74%
5/27/2015 1821.4 1822 1770 1779.3 1704353 -2.31%
5/26/2015 1783 1831.2 1783 1821.4 409077 2.13%
5/25/2015 1798.1 1797 1782 1783.5 187580 -0.81%
5/22/2015 1792.2 1839.8 1790 1798.1 1120186 0.33%
5/20/2015 1790.1 1795 1775 1792.2 1159546 0.12%
5/19/2015 1791.1 1795 1780 1790.1 823190 -0.06%
5/18/2015 1790.9 1795 1771 1791.1 963991 0.01%
5/15/2015 1774 1797 1752.1 1790.9 797258 0.95%
5/14/2015 1793.9 1794 1771.3 1774 1104038 -1.11%
5/13/2015 1783.8 1800 1762 1793.9 1858258 0.57%
5/12/2015 1791 1789.9 1760.2 1783.8 2008464 -0.40%
5/11/2015 1736.6 1798.9 1745 1791 597451 3.13%
5/8/2015 1748.3 1749.9 1730 1736.6 1328882 -0.67%
5/7/2015 1748.3 1751 1735 1748.3 889628 0.00%
5/6/2015 1746.8 1759 1740 1748.3 1460651 0.09%
5/5/2015 1731.8 1750 1731 1746.8 1242655 0.87%
5/4/2015 1716.1 1739.9 1700 1731.8 1844657 0.91%
4/30/2015 1714.2 1740 1690 1716.1 1838769 0.11%
4/29/2015 1739.7 1741 1705.1 1714.2 1217838 -1.47%
4/28/2015 1775.9 1780 1730.1 1739.7 809574 -2.04%
4/27/2015 1739.4 1780 1730 1775.9 843171 2.10%
4/24/2015 1772.1 1785 1721 1739.4 815846 -1.85%
4/23/2015 1791.6 1805 1720.1 1772.1 745298 -1.09%
4/22/2015 1794 1810 1775 1791.6 997162 -0.12%
4/21/2015 1788.6 1824.9 1760 1793.8 823294 1.43%
4/20/2015 1789.1 1789.9 1755.1 1768.5 2287229 -1.15%
4/17/2015 1800.2 1800.2 1780 1789.1 967213 -0.62%
4/16/2015 1749.5 1815 1700 1800.2 1617164 2.90%
4/15/2015 1744.2 1755 1743 1749.5 632137 0.30%
4/14/2015 1738.5 1750 1720 1744.2 437891 0.33%
4/13/2015 1723.8 1753 1705 1738.5 799766 0.85%
4/10/2015 1717.4 1740 1700.3 1723.8 730269 0.37%
 4/9/2015 1722 1722 1700.6 1717.4 2302965 -0.27%
4/8/2015 1700.7 1725 1700 1722 4174311 1.25%
4/7/2015 1710.9 1710.9 1690 1700.7 839766 -0.60%
4/6/2015 1723.3 1715 1705 1710.9 489953 -0.72%
4/2/2015 1729.3 1730 1708 1723.3 791293 -0.35%
4/1/2015 1711.6 1749.9 1711 1729.3 1049021 1.03%
3/31/2015 1684 1715 1665 1711.6 1993383 1.64%
3/30/2015 1648.4 1698 1648 1684 1740604 2.16%
3/27/2015 1640.6 1659.9 1620 1648.4 1163059 0.48%
3/26/2015 1649.9 1665 1639.8 1640.6 1497761 -0.56%
3/25/2015 1650 1665 1636 1649.9 567733 -0.40%
3/24/2015 1643.1 1680 1630 1656.6 1610560 0.82%
3/23/2015 1637.8 1645.9 1618 1643.1 987311 0.32%
3/20/2015 1627.6 1660 1625.1 1637.8 3178728 0.63%
3/19/2015 1624.8 1645 1622 1627.6 1859268 0.17%
3/18/2015 1605.3 1630 1600 1624.8 1727455 1.21%
3/17/2015 1585.3 1619.8 1585.1 1605.3 1198746 1.26%
3/16/2015 1576.1 1598.4 1575 1585.3 736736 0.58%
3/13/2015 1596.2 1600 1570 1576.1 769531 -1.26%
3/12/2015 1590.9 1609.8 1586 1596.2 2771532 0.33%
3/11/2015 1565.4 1595 1565.4 1590.9 1424976 1.63%
3/10/2015 1566.8 1590 1551.1 1565.4 1180504 -0.09%
3/9/2015 1589 1589 1555 1566.8 1048920 -1.67%
3/6/2015 1605.4 1615 1590 1593.4 906857 -0.75%
3/5/2015 1622 1648.8 1598 1605.4 1603393 -1.02%
3/4/2015 1626.8 1645 1618.9 1622 604214 -0.30%
3/3/2015 1613.3 1634.4 1610 1626.8 1314255 0.84%
3/2/2015 1607.8 1632 1606 1613.3 3404457 0.34%
2/27/2015 1617.5 1652.3 1597 1607.8 1709917 -0.60%
2/26/2015 1615.4 1628.9 1610 1617.5 1078932 0.13%
2/25/2015 1632 1650 1590 1615.4 1598519 -1.02%
2/24/2015 1665.7 1699.8 1620 1632 1569333 -2.02%
2/23/2015 1638.8 1670 1635 1665.7 1151021 1.64%
2/20/2015 1629.2 1640 1616 1638.8 594781 0.59%
2/19/2015 1645 1645.1 1625.1 1629.2 1807010 -0.79%
2/18/2015 1637.2 1645 1637.2 1642.2 1484230 0.31%
2/17/2015 1631.7 1640 1615 1637.2 595532 0.34%
2/16/2015 1638.3 1638.2 1600 1631.7 634957 -0.40%
2/13/2015 1620.6 1646 1605 1638.3 1218131 1.09%
2/12/2015 1603.2 1625 1604.9 1620.6 1174469 1.09%
2/11/2015 1586 1610 1594.9 1603.2 1366511 1.08%
2/10/2015 1600.3 1610 1580 1586 1132766 -0.89%
2/9/2015 1620 1620 1600 1600.3 479407 -0.81%
2/6/2015 1588.9 1617.6 1590 1613.4 1051471 1.54%
2/5/2015 1627.3 1635.1 1580.3 1588.9 985767 -2.36%
 2/4/2015 1636.1 1640 1609.9 1627.3 779571 -0.54%
2/3/2015 1608.9 1640.1 1608.9 1636.1 525837 1.69%
2/2/2015 1573.8 1610 1578.9 1608.9 465394 2.23%
1/30/2015 1608.7 1607 1565 1573.8 990846 -2.17%
1/29/2015 1594.7 1630 1576.3 1608.7 1186654 0.88%
1/28/2015 1595.2 1609.9 1587 1594.7 682839 -0.03%
1/27/2015 1599.7 1600.1 1584.8 1595.2 1113581 -0.28%
1/26/2015 1598 1609 1588 1599.7 752264 0.11%
1/23/2015 1623.9 1650.1 1565 1598 399135 -1.59%
1/22/2015 1572.8 1640 1572 1623.9 1206162 2.60%
1/21/2015 1538.8 1600.1 1536 1582.8 1518958 2.86%
1/20/2015 1512.4 1557.6 1510 1538.8 2381991 1.75%
1/19/2015 1506.7 1515.3 1495 1512.4 746086 0.38%
1/16/2015 1493.9 1510 1490 1506.7 527144 0.86%
1/15/2015 1492.2 1535 1484.9 1493.9 882590 0.11%
1/14/2015 1506.7 1514.8 1470 1492.2 1672540 -0.96%
1/13/2015 1484.6 1511.1 1480 1506.7 2254632 1.49%
1/12/2015 1478.8 1490 1469 1484.6 477711 0.39%
1/9/2015 1483.9 1499.9 1460 1478.8 348754 -0.34%
1/8/2015 1474 1505.1 1469 1483.9 761106 0.67%
1/7/2015 1460.5 1480 1460 1474 1044808 0.92%
1/6/2015 1473.9 1489 1459.7 1460.5 681915 -0.91%
1/5/2015 1492.7 1510 1465 1473.9 1461589 -1.26%
1/2/2015 1518.6 1523.4 1492 1492.7 292561 -1.71%
12/30/2014 1527 1527 1502.2 1518.6 191202 -0.55%
12/29/2014 1529.9 1540 1510.2 1527 437125 -0.19%
12/26/2014 1493.5 1530.3 1500 1529.9 208721 2.44%
12/24/2014 1513.3 1520 1481 1493.5 142173 -1.31%
12/23/2014 1533.8 1540 1495 1513.3 620794 -1.34%
12/22/2014 1523 1560 1512.1 1533.8 1270527 0.55%
12/19/2014 1520 1565 1500 1525.4 1635968 0.36%
12/18/2014 1492.7 1540 1510 1520 1103065 1.83%
12/17/2014 1472.5 1514.9 1469.9 1492.7 2283124 1.37%
12/16/2014 1460 1480 1454.7 1472.5 1590188 0.90%
12/15/2014 1460.9 1485.1 1454.9 1459.4 2381846 -0.10%
12/12/2014 1433.9 1479.8 1431 1460.9 1865329 1.88%
12/11/2014 1464.9 1476.1 1426 1433.9 1450148 -2.12%
12/10/2014 1490.8 1505 1452 1464.9 1571803 -1.74%
12/9/2014 1498.6 1500 1485 1490.8 915192 -0.52%
12/5/2014 1501 1525.1 1490 1498.6 924257 -0.16%
12/4/2014 1488.4 1508.9 1485.2 1501 527296 0.85%
12/3/2014 1494.1 1509 1476 1488.4 1283613 -0.38%
12/2/2014 1500.3 1518.9 1491 1494.1 1809385 -0.41%
12/1/2014 1520.9 1525 1492 1500.3 936192 -1.35%
11/28/2014 1537.9 1539.9 1514.9 1520.9 752877 -1.11%
11/27/2014 1530.6 1550.1 1519.9 1537.9 268264 0.48%
11/26/2014 1500 1540 1491.5 1530.6 2530758 2.52%
11/25/2014 1492.2 1505 1489 1493 2283430 0.05%
11/24/2014 1487.5 1499 1475.1 1492.2 1119226 0.32%
11/21/2014 1486.4 1502 1480 1487.5 1077948 0.07%
11/20/2014 1499.5 1500 1475 1486.4 3866296 -0.87%
11/19/2014 1482.7 1505 1480 1499.5 3276595 1.13%
11/18/2014 1484.7 1485 1470 1482.7 700677 -0.13%
11/17/2014 1481.3 1490 1430 1484.7 738150 0.23%
11/14/2014 1486.3 1490.1 1472.1 1481.3 808146 -0.34%
11/13/2014 1469.3 1490 1465 1486.3 2085064 1.16%
11/12/2014 1445 1484.9 1435 1469.3 1731574 1.68%
11/11/2014 1451.5 1450.1 1425.9 1445 615088 -0.45%
11/10/2014 1459.3 1480 1435.2 1451.5 385065 -0.53%
11/7/2014 1456.5 1475 1440 1459.3 380018 0.19%
11/6/2014 1469.6 1465.1 1440 1456.5 612470 -0.89%
11/5/2014 1471.5 1489 1460 1469.6 923760 -0.13%
11/4/2014 1470.4 1490 1460 1471.5 1697489 0.07%
11/3/2014 1416.8 1475 1415.5 1470.4 1755860 3.78%
10/30/2014 1385.1 1430.2 1372 1416.8 1240091 2.29%
10/29/2014 1404.1 1405 1375 1385.1 562260 -1.35%
10/28/2014 1411.7 1419.9 1399.7 1404.1 434528 -0.54%
10/27/2014 1421.2 1420 1372 1411.7 628210 -0.67%
10/24/2014 1390.8 1437 1370 1421.2 658403 2.19%
10/23/2014 1376.1 1399 1370 1390.8 284011 1.07%
10/22/2014 1387.8 1400.1 1370 1376.1 1127694 -0.84%
10/21/2014 1331.4 1390 1325 1387.8 1563991 4.24%
10/20/2014 1339.8 1349.9 1325 1331.4 886646 -0.63%
10/17/2014 1357.8 1375.1 1316 1339.8 1222604 -1.33%
10/16/2014 1367.3 1375 1350 1357.8 973587 -0.69%
10/15/2014 1367.5 1380 1350 1367.3 1017349 -0.17%
10/14/2014 1357.3 1380.1 1360 1369.6 952393 0.91%
10/13/2014 1345.1 1365 1345.2 1357.3 634015 0.91%
10/10/2014 1375.3 1376.3 1338 1345.1 1188992 -2.20%
10/9/2014 1408 1408 1365 1375.3 1191878 -2.32%
10/8/2014 1410.8 1425 1403 1408 1798152 -0.20%
10/7/2014 1410.9 1420 1399.9 1410.8 1786762 -0.01%
10/6/2014 1395.9 1430 1395 1410.9 1343558 1.07%
10/3/2014 1393.3 1403.9 1390 1395.9 2365294 0.19%
10/2/2014 1402.6 1410 1387 1393.3 2445886 -0.66%
10/1/2014 1413 1420 1400 1402.6 1328063 -0.74%
9/30/2014 1421.7 1445 1406 1413 1397985 -0.61%
9/29/2014 1427.7 1439.8 1401.1 1421.7 1044376 -0.42%
9/26/2014 1425.8 1435.1 1420 1427.7 1192243 0.13%
9/25/2014 1413.9 1434 1410 1425.8 1814433 0.84%
9/24/2014 1400.5 1424 1402 1413.9 2948658 0.96%
9/23/2014 1404.3 1420 1386.1 1400.5 1946076 -0.27%
9/22/2014 1439.3 1439.3 1401 1404.3 1989890 -2.43%
9/17/2014 1421 1450 1420 1439.3 1251007 1.29%
9/16/2014 1421.5 1453 1405.1 1421 1556416 -0.04%
9/15/2014 1425.5 1449.9 1403.3 1421.5 1005005 -0.28%
9/12/2014 1425 1460.1 1415 1425.5 1578266 -0.67%
9/11/2014 1461.2 1462.8 1426.1 1435.1 1206453 -1.79%
9/10/2014 1473.9 1470.1 1459.9 1461.2 365266 -0.86%
9/9/2014 1489 1490 1466 1473.9 648192 -1.01%
9/8/2014 1476.2 1490.1 1461.6 1489 1843532 0.87%
9/5/2014 1477 1484 1400 1476.2 927684 -0.05%
9/4/2014 1501.6 1501.6 1469.9 1477 819615 -1.64%
9/3/2014 1479.8 1510 1480 1501.6 1211871 1.47%
9/2/2014 1499 1500.6 1472 1479.8 1656576 -0.69%
9/1/2014 1472.1 1495.1 1470 1490.1 600409 1.22%
8/29/2014 1459.3 1480 1450 1472.1 3247585 0.88%
8/28/2014 1449.5 1470 1449 1459.3 516412 0.68%
8/27/2014 1457.5 1469 1440 1449.5 1938627 -0.55%
8/26/2014 1471.4 1470 1452 1457.5 1496659 -0.94%
8/25/2014 1447.8 1479.9 1439 1471.4 900721 1.63%
8/22/2014 1455 1480 1430.1 1447.8 2642955 -0.32%
8/21/2014 1483 1483 1449.9 1452.4 2542281 -2.04%
8/20/2014 1420 1490 1402 1482.7 8963277 4.18%
8/19/2014 1420.6 1425 1400 1423.2 1524621 0.18%
8/18/2014 1427.9 1427.7 1415 1420.6 1237000 -0.51%
8/14/2014 1430.5 1435 1396.9 1427.9 1186718 -0.37%
8/13/2014 1429.3 1470 1429 1433.2 1693596 0.27%
8/12/2014 1385.3 1440 1385 1429.3 4017094 3.18%
8/11/2014 1342.9 1388 1345 1385.3 2189501 3.16%
8/8/2014 1351.2 1375 1325 1342.9 504360 -0.61%
8/7/2014 1386 1389 1345 1351.2 1620719 -2.51%
8/6/2014 1361.5 1398.9 1358.5 1386 2157052 1.80%
8/5/2014 1323.6 1388 1319.9 1361.5 2805455 2.86%
8/4/2014 1313.3 1335 1313.3 1323.6 2484611 0.78%
8/1/2014 1284.6 1315 1290 1313.3 530899 2.23%
7/31/2014 1294.4 1295 1275 1284.6 1600628 -0.76%
7/30/2014 1288.8 1300 1280 1294.4 1211482 0.43%
7/29/2014 1295.4 1300 1275 1288.8 4348313 -0.51%
7/28/2014 1297.9 1305 1275.1 1295.4 2104621 -0.19%
7/25/2014 1288.6 1310 1250 1297.9 4421144 0.72%
7/24/2014 1266.2 1294 1265 1288.6 3122234 1.77%
7/23/2014 1261.5 1280 1259 1266.2 1242725 0.37%
7/22/2014 1289.2 1292.5 1255 1261.5 1612752 -2.15%
7/21/2014 1279.8 1298.9 1269.9 1289.2 987667 0.73%
7/18/2014 1288.4 1299.9 1270 1279.8 1054171 -0.67%
7/17/2014 1329 1330 1280 1288.4 1500630 -3.03%
7/15/2014 1340 1340 1305 1328.6 1127653 -0.43%
7/14/2014 1341.2 1350 1320 1334.4 1996548 -0.51%
7/11/2014 1318.2 1345 1318 1341.2 2837848 1.74%
7/10/2014 1295.6 1327.9 1285 1318.2 1314322 1.74%
7/9/2014 1278.9 1310 1275 1295.6 2260131 1.50%
7/8/2014 1255 1279 1250 1276.5 1728453 1.71%
7/7/2014 1260 1259 1245 1255 1024305 -0.40%
7/4/2014 1267.8 1269 1260 1260 650135 -0.62%
7/3/2014 1264.5 1275 1254.5 1267.8 1019215 0.26%
7/2/2014 1232.4 1268.9 1220.1 1264.5 3474467 2.60%
7/1/2014 1209.6 1245 1190 1232.4 3023789 1.88%
6/30/2014 1199.9 1214.9 1189.9 1209.6 2279155 0.81%
6/27/2014 1190.7 1200 1188.6 1199.9 727612 0.77%
6/26/2014 1200 1200 1180 1190.7 333526 0.07%
6/25/2014 1179.6 1199 1170 1189.9 524563 0.87%
6/24/2014 1167.9 1186 1163 1179.6 972062 1.00%
6/23/2014 1161.1 1170 1150 1167.9 358343 0.59%
6/20/2014 1190.92 1185 1150 1161.1 980443 -2.50%
6/19/2014 1180.96 1195.203 1173.092 1190.92 521796 0.84%
6/18/2014 1167.414 1185.243 1165.323 1180.96 364508 1.16%
6/17/2014 1163.53 1175.283 1150.383 1167.414 643724 0.33%
6/16/2014 1180.263 1183.251 1155.363 1163.53 515787 -1.42%
6/13/2014 1187.334 1190.024 1171.199 1180.263 543987 -0.60%
6/12/2014 1198.49 1200.282 1177.275 1187.334 1108650 -0.93%
6/11/2014 1207.055 1205.163 1191.119 1198.49 1231479 -0.71%
6/10/2014 1195.203 1213.131 1185.243 1207.055 1923825 1.42%
6/9/2014 1212.932 1205.163 1188.032 1190.123 662904 -1.88%
6/6/2014 1217.812 1220.103 1210.043 1212.932 248135 -0.40%
6/5/2014 1210.641 1230.063 1210.143 1217.812 1796543 0.59%
6/4/2014 1210.541 1225.083 1198.191 1210.641 451933 0.01%
6/3/2014 1205.362 1225.083 1198.191 1210.541 2456111 0.43%
6/2/2014 1195.9 1214.127 1195.402 1205.362 2106631 0.79%
5/30/2014 1225.083 1225.083 1195.203 1195.9 2547087 -2.38%
5/29/2014 1205.76 1225.083 1215.123 1225.083 1508718 1.60%
5/28/2014 1214.226 1215.123 1196.199 1205.76 907257 -0.70%
5/27/2014 1223.987 1235.043 1210.242 1214.226 831243 -0.80%
5/26/2014 1217.414 1245.003 1215.223 1223.987 311228 0.54%
5/23/2014 1213.131 1230.063 1207.155 1217.414 1110581 0.35%
5/22/2014 1203.569 1224.087 1205.163 1213.131 1323919 0.79%
5/20/2014 1233.648 1245.003 1181.259 1203.569 1856347 -2.44%
5/19/2014 1269.106 1269.903 1225.083 1233.649 1439363 -2.79%
5/16/2014 1270.7 1274.883 1259.943 1269.106 433643 -0.13%
5/15/2014 1272.891 1272.891 1246.995 1270.7 762326 -0.17%
5/14/2014 1264.724 1274.783 1254.963 1272.891 675632 0.65%
5/13/2014 1254.565 1264.923 1249.983 1264.724 975489 0.81%
5/12/2014 1244.007 1259.943 1244.007 1254.564 380655 0.85%
5/9/2014 1247.991 1254.963 1240.023 1244.007 483769 -0.32%
5/8/2014 1244.007 1262.931 1244.007 1247.991 693267 -0.13%
5/7/2014 1245.7 1264.923 1244.903 1249.584 351360 0.31%
5/6/2014 1249.983 1249.983 1230.063 1245.7 822517 -0.34%
5/5/2014 1248.688 1260.939 1245.501 1249.983 246103 0.10%
5/2/2014 1263.031 1260.939 1240.023 1248.688 898020 -1.14%
4/30/2014 1251.577 1309.743 1250.979 1263.031 1370290 0.92%
4/29/2014 1248.688 1266.915 1245.003 1251.577 479909 0.23%
4/28/2014 1263.429 1263.429 1226.079 1248.688 880132 -1.17%
4/25/2014 1290.52 1279.863 1260.939 1263.429 1000193 -2.10%
4/24/2014 1293.01 1304.763 1274.883 1290.52 941376 -0.19%
4/23/2014 1288.229 1324.683 1275.082 1293.01 393657 0.37%
4/22/2014 1283.747 1294.803 1269.903 1288.229 2760128 0.35%
4/21/2014 1284.843 1288.827 1269.903 1283.747 588096 0.06%
4/17/2014 1287.831 1287.831 1269.903 1282.951 625128 -0.38%
4/16/2014 1259.943 1288.827 1260.939 1287.831 1835719 2.21%
4/15/2014 1284.644 1288.827 1240.023 1259.943 2000142 -1.92%
4/14/2014 1266.716 1289.823 1249.983 1284.644 1612472 1.42%
4/11/2014 1269.903 1269.903 1262.931 1266.716 798782 -0.25%
4/10/2014 1273.289 1274.783 1249.983 1269.903 1202905 -0.27%
4/9/2014 1206.258 1274.883 1206.258 1273.289 1701429 3.82%
4/8/2014 1212.135 1240.023 1212.035 1226.477 1277934 1.18%
4/7/2014 1206.159 1220.103 1205.163 1212.135 1018883 0.50%
4/4/2014 1229.465 1245.003 1197.195 1206.159 1954481 -1.90%
4/3/2014 1260.142 1264.923 1215.123 1229.465 3760609 -2.43%
4/2/2014 1254.764 1263.927 1242.015 1260.142 1161928 0.43%
4/1/2014 1252.075 1264.923 1242.413 1254.764 1844407 0.21%
3/31/2014 1257.652 1264.923 1225.083 1252.074 1590512 -0.44%
3/28/2014 1257.752 1269.903 1254.863 1257.652 2763261 -0.01%
3/27/2014 1264.126 1264.923 1245.003 1257.752 993412 -0.50%
3/26/2014 1272.991 1284.843 1251.975 1264.126 1461410 -0.70%
3/25/2014 1239.226 1279.863 1240.023 1272.991 2942316 2.72%
3/24/2014 1211.736 1245.003 1199.884 1239.226 5377924 2.27%
3/21/2014 1190.422 1233.947 1175.283 1211.736 20705860 1.79%
3/20/2014 1173.291 1195.203 1165.323 1190.422 909800 1.28%
3/19/2014 1185.741 1185.243 1165.323 1175.382 1725449 -0.87%
3/18/2014 1175.88 1192.713 1166.319 1185.741 1400863 0.84%
3/17/2014 1175.681 1200.183 1171.896 1175.88 1661631 0.02%
3/14/2014 1190.123 1215.123 1170.303 1175.681 1911830 -1.21%
3/13/2014 1168.012 1195.203 1168.012 1190.123 1056274 1.89%
3/12/2014 1185.243 1195.203 1165.323 1168.012 3145999 -2.03%
3/11/2014 1216.019 1215.223 1186.239 1192.215 1273795 -1.96%
3/10/2014 1232.155 1232.055 1205.163 1216.019 891632 -1.31%
3/7/2014 1273.289 1269.903 1225.083 1232.155 911115 -3.23%
3/6/2014 1284.843 1284.943 1254.963 1273.289 1838994 -1.67%
3/5/2014 1304.464 1299.783 1285.839 1294.903 564137 -0.73%
3/4/2014 1297.293 1318.707 1294.803 1304.464 506738 0.55%
3/3/2014 1340.022 1324.683 1291.018 1297.293 694748 -3.19%
2/28/2014 1331.257 1344.603 1324.783 1340.022 884834 0.66%
2/27/2014 1328.468 1339.623 1314.723 1331.257 546676 0.21%
2/26/2014 1345.898 1344.603 1324.683 1328.468 2101973 -1.30%
2/25/2014 1353.468 1369.503 1337.631 1345.898 729882 -0.56%
2/24/2014 1337.731 1378.467 1327.671 1353.468 749537 1.18%
2/21/2014 1343.806 1354.563 1329.663 1337.731 563819 -0.45%
2/20/2014 1321.695 1369.503 1314.723 1343.806 977071 1.67%
2/19/2014 1353.567 1349.583 1304.763 1321.695 861687 -2.35%
2/18/2014 1351.675 1357.551 1324.683 1353.567 1091164 0.14%
2/17/2014 1354.065 1354.065 1344.603 1351.675 293186 -0.18%
2/14/2014 1319.006 1369.503 1321.695 1354.065 495721 2.66%
2/13/2014 1323.289 1323.687 1300.779 1319.006 919274 -0.32%
2/12/2014 1307.651 1324.683 1304.763 1323.289 1234864 1.20%
2/11/2014 1258.549 1314.723 1258.549 1307.651 2885147 3.90%
2/10/2014 1234.844 1259.943 1229.963 1258.549 1538238 1.92%
2/7/2014 1179.068 1240.023 1185.243 1234.844 1454642 4.73%
2/6/2014 1169.904 1195.203 1175.283 1179.068 2593279 0.78%
2/5/2014 1156.857 1179.267 1145.403 1169.904 2030028 1.13%
2/4/2014 1165.323 1175.283 1145.403 1156.857 1554796 0.57%
2/3/2014 1169.307 1175.283 1135.443 1150.283 1322507 -1.63%
1/31/2014 1163.331 1234.943 1125.483 1169.307 1713338 2.57%
1/30/2014 1163.231 1185.243 1105.563 1140.024 1284054 -2.00%
1/29/2014 1185.641 1186.239 1145.403 1163.231 1415584 -1.89%
1/28/2014 1224.386 1225.083 1180.263 1185.641 2001668 -3.16%
1/27/2014 1264.923 1269.903 1215.123 1224.386 1130881 -3.16%
1/24/2014 1275.58 1289.823 1249.983 1264.325 1359631 -0.88%
1/23/2014 1290.321 1294.803 1269.903 1275.58 1275559 -1.14%
1/22/2014 1280.959 1294.803 1275.879 1290.321 1249759 0.73%
1/21/2014 1284.544 1294.803 1275.879 1280.959 1717605 -0.28%
1/20/2014 1271.098 1289.823 1276.875 1284.544 513648 1.06%
1/17/2014 1275.481 1276.875 1269.903 1271.098 737633 -0.34%
1/16/2014 1290.221 1293.807 1274.883 1275.481 441132 -1.14%
1/15/2014 1277.473 1294.803 1277.174 1290.221 983953 1.00%
1/14/2014 1282.154 1284.843 1274.883 1277.473 639612 -0.37%
1/13/2014 1270.6 1289.823 1270.6 1282.154 828667 -0.08%
1/10/2014 1282.154 1289.823 1269.903 1283.15 968913 0.08%
1/9/2014 1291.317 1294.803 1279.863 1282.154 1018146 -0.71%
1/8/2014 1279.863 1293.807 1276.875 1291.317 2359518 0.47%
1/7/2014 1297.891 1304.763 1279.963 1285.241 1516725 -0.97%
 1/6/2014 1298.887 1304.863 1285.839 1297.891 1200380 -0.08%
1/3/2014 1287.433 1309.743 1283.847 1298.887 1302243 0.89%
1/2/2014 1280.859 1316.615 1279.863 1287.433 1722953 0.51%
12/30/2013 1303.169 1294.803 1274.883 1280.859 1119683 -1.71%
12/27/2013 1288.03 1304.564 1284.843 1303.17 1376129 1.18%
12/26/2013 1283.449 1293.707 1274.883 1288.03 502489 0.36%
12/24/2013 1284.943 1289.923 1281.855 1283.449 501870 -0.66%
12/23/2013 1316.416 1321.595 1281.058 1291.915 1971112 -1.86%
12/20/2013 1302.771 1334.643 1301.775 1316.416 3125494 1.05%
12/19/2013 1318.906 1330.659 1299.783 1302.771 1542191 -1.22%
12/18/2013 1328.468 1331.755 1299.783 1318.906 1018030 -0.72%
12/17/2013 1338.527 1335.639 1299.783 1328.468 850412 -0.75%
12/16/2013 1305.759 1345.599 1299.783 1338.527 1893013 2.51%
12/13/2013 1298.986 1314.723 1294.803 1305.759 505681 0.52%
12/12/2013 1299.385 1303.767 1279.863 1298.986 2468246 -0.03%
12/11/2013 1314.723 1319.703 1288.329 1299.385 614373 -1.17%
12/10/2013 1320.5 1319.703 1299.783 1314.723 1597994 -0.44%
12/9/2013 1340.022 1344.603 1314.723 1320.5 1459299 -1.46%
12/6/2013 1348.288 1364.523 1339.623 1340.022 663336 -0.61%
12/5/2013 1343.707 1369.503 1329.763 1348.288 1296110 0.34%
12/4/2013 1336.735 1354.563 1320.799 1343.707 1522712 0.10%
12/3/2013 1365.121 1362.531 1334.643 1342.412 1704969 -1.66%
12/2/2013 1383.447 1379.463 1362.531 1365.121 754874 -1.32%
11/29/2013 1374.483 1384.443 1369.503 1383.447 526004 0.65%
11/28/2013 1375.479 1379.463 1369.503 1374.483 974430 -0.07%
11/27/2013 1345.201 1384.543 1344.603 1375.479 2164989 2.25%
11/26/2013 1365.32 1359.543 1339.623 1345.201 1821207 -1.47%
11/25/2013 1374.384 1382.451 1359.543 1365.32 1014346 -0.66%
11/22/2013 1361.137 1376.475 1360.539 1374.384 678567 0.97%
11/21/2013 1378.965 1384.443 1359.543 1361.137 649148 -1.29%
11/20/2013 1394.403 1397.391 1374.483 1378.965 630412 -1.06%
11/19/2013 1399.084 1399.383 1384.443 1393.706 400752 -0.38%
11/18/2013 1395.399 1414.323 1389.423 1399.084 807310 0.26%
11/15/2013 1354.762 1404.363 1344.603 1395.399 1087052 3.00%
11/14/2013 1358.348 1374.483 1349.583 1354.762 1063722 -0.26%
11/13/2013 1376.176 1394.304 1355.559 1358.348 3060138 -1.30%
11/12/2013 1401.873 1434.243 1374.483 1376.176 2676980 -1.83%
11/11/2013 1429.463 1429.463 1396.395 1401.873 748076 -1.93%
11/8/2013 1477.868 1464.123 1424.283 1429.463 1532193 -3.28%
11/7/2013 1486.534 1484.043 1454.263 1477.868 347743 -0.58%
11/6/2013 1486.932 1494.004 1474.083 1486.533 573190 -0.03%
11/5/2013 1501.872 1502.968 1484.043 1486.932 451132 -0.99%
11/4/2013 1512.927 1512.928 1479.063 1501.872 711194 -0.73%
10/30/2013 1502.868 1518.904 1489.024 1512.928 1559630 0.67%
10/29/2013 1522.39 1522.39 1484.043 1502.868 822985 -1.28%
10/28/2013 1525.278 1528.864 1508.943 1522.39 327224 -0.19%
10/25/2013 1529.561 1543.804 1514.92 1525.278 375789 -0.28%
10/24/2013 1538.126 1553.764 1513.924 1529.561 630590 -0.56%
10/23/2013 1503.565 1543.804 1503.565 1538.126 1407231 1.28%
10/22/2013 1539.421 1538.824 1513.924 1518.704 736002 -1.35%
10/21/2013 1525.378 1548.784 1524.68 1539.421 1239693 0.92%
10/18/2013 1518.605 1553.764 1523.884 1525.378 442045 0.45%
10/17/2013 1526.573 1533.844 1513.924 1518.605 461694 -0.52%
10/16/2013 1534.939 1553.764 1518.904 1526.573 784705 -0.55%
10/15/2013 1528.864 1542.708 1528.864 1534.939 1502181 0.40%
10/14/2013 1526.075 1533.844 1509.94 1528.864 328474 0.18%
10/11/2013 1501.872 1533.844 1494.004 1526.075 1475716 1.61%
10/10/2013 1482.251 1513.924 1489.024 1501.872 1002172 1.32%
10/9/2013 1513.824 1523.884 1444.303 1482.251 1164994 -2.09%
10/8/2013 1509.442 1518.904 1508.844 1513.824 990384 -0.30%
10/7/2013 1520.099 1523.884 1512.928 1518.306 1061274 -0.12%
10/4/2013 1509.94 1523.884 1509.94 1520.099 328603 0.67%
10/3/2013 1521.194 1533.844 1503.964 1509.94 770159 -0.74%
10/2/2013 1544.501 1543.804 1513.924 1521.194 324397 -1.51%
10/1/2013 1527.17 1560.736 1513.924 1544.501 2778121 1.13%
9/30/2013 1565.815 1643.404 1522.888 1527.17 1878658 -2.47%
9/27/2013 1623.683 1608.544 1558.744 1565.815 9237483 -3.56%
9/26/2013 1623.882 1642.408 1603.564 1623.683 703591 -0.01%
9/25/2013 1621.591 1631.452 1593.604 1623.882 978825 0.14%
9/24/2013 1659.439 1663.324 1603.564 1621.591 1560923 -2.28%
9/23/2013 1597.488 1673.184 1583.644 1659.439 2840980 3.88%
9/17/2013 1598.584 1609.54 1573.684 1597.488 847944 -0.35%
9/16/2013 1583.146 1613.524 1582.648 1603.165 473396 1.26%
9/13/2013 1608.046 1614.52 1563.724 1583.146 1421038 -1.55%
9/12/2013 1633.045 1647.786 1593.604 1608.046 728298 -1.53%
9/11/2013 1651.173 1658.344 1603.564 1633.045 1639507 -1.10%
9/10/2013 1626.771 1688.224 1593.604 1651.173 3942444 1.50%
9/9/2013 1582.05 1633.444 1587.628 1626.771 2333994 2.83%
9/6/2013 1541.114 1588.624 1495 1582.05 3899459 2.66%
9/5/2013 1469.203 1543.804 1469.104 1541.114 1211622 4.89%
9/4/2013 1480.358 1474.083 1454.263 1469.203 1008159 -0.75%
9/3/2013 1497.888 1513.924 1474.083 1480.358 3553333 -1.17%
9/2/2013 1499.681 1523.884 1494.004 1497.888 988167 -0.12%
8/30/2013 1459.94 1508.943 1464.024 1499.681 3698485 2.72%
8/29/2013 1450.976 1479.063 1444.203 1459.94 318474 0.62%
8/28/2013 1482.549 1533.844 1444.203 1450.976 816150 -2.13%
8/27/2013 1548.086 1533.844 1478.068 1482.55 1070826 -4.23%
8/26/2013 1568.704 1588.624 1543.804 1548.086 969366 -1.26%
8/23/2013 1559.74 1583.644 1548.784 1567.907 1702239 0.52%
8/22/2013 1542.409 1563.724 1533.844 1559.74 1647412 1.12%
8/21/2013 1550.676 1562.728 1533.844 1542.409 1017475 -0.53%
8/20/2013 1531.951 1563.724 1523.884 1550.676 1087092 1.22%
8/19/2013 1534.242 1535.836 1528.864 1531.951 783116 -0.15%
8/16/2013 1569.301 1568.704 1523.884 1534.242 247115 -2.23%
8/14/2013 1566.712 1572.688 1562.728 1569.301 1953300 0.17%
8/13/2013 1563.325 1573.684 1543.804 1566.712 659603 0.22%
8/12/2013 1545.895 1643.404 1530.457 1563.325 813806 1.13%
8/9/2013 1533.844 1563.724 1533.844 1545.895 3159794 -0.09%
8/8/2013 1495.896 1548.784 1508.943 1547.29 2146144 3.44%
8/7/2013 1506.553 1518.904 1464.123 1495.896 569263 -0.71%
8/6/2013 1581.652 1583.644 1498.984 1506.553 663710 -4.75%
8/5/2013 1593.006 1592.608 1568.704 1581.652 356710 -0.71%
8/2/2013 1595.197 1623.484 1583.644 1593.006 1648092 -0.14%
8/1/2013 1517.31 1623.484 1494.004 1595.197 1271131 5.13%
7/31/2013 1500.876 1533.844 1494.004 1517.31 993662 1.09%
7/30/2013 1512.728 1504.063 1487.928 1500.876 956750 -0.78%
7/29/2013 1518.704 1513.924 1494.004 1512.728 936185 -0.39%
7/26/2013 1548.883 1530.955 1495.995 1518.704 270705 -1.95%
7/25/2013 1553.664 1558.744 1543.804 1548.883 427289 -0.31%
7/24/2013 1520.398 1564.72 1518.904 1553.664 870328 2.19%
7/23/2013 1560.736 1542.808 1518.904 1520.398 461227 -2.58%
7/22/2013 1530.457 1573.684 1513.824 1560.736 1295668 1.98%
7/19/2013 1600.078 1597.588 1494.004 1530.457 716045 -4.35%
7/18/2013 1613.524 1623.484 1594.6 1600.078 1104147 0.78%
7/17/2013 1501.673 1608.544 1494.004 1587.727 7779102 5.73%
7/15/2013 1453.964 1513.924 1450.179 1501.673 669661 3.28%
7/12/2013 1422.192 1459.143 1422.59 1453.964 819253 2.23%
7/11/2013 1422.291 1444.203 1404.363 1422.192 469467 -0.01%
7/10/2013 1413.726 1439.323 1404.363 1422.291 1654070 0.61%
7/9/2013 1433.447 1454.163 1394.403 1413.726 613654 -1.38%
7/8/2013 1487.031 1494.004 1425.479 1433.447 686463 -3.60%
7/5/2013 1494.004 1498.984 1474.083 1487.031 382072 -0.65%
7/4/2013 1497.589 1513.924 1479.063 1496.693 512635 -0.06%
7/3/2013 1503.167 1543.804 1484.043 1497.589 1371795 -0.37%
7/2/2013 1520.497 1516.115 1489.024 1503.167 445596 -1.14%
7/1/2013 1554.162 1563.724 1513.924 1520.497 1379191 -2.17%
6/28/2013 1546.991 1561.732 1543.804 1554.162 5043267 0.46%
6/27/2013 1523.983 1558.744 1523.884 1546.991 3314400 1.51%
6/26/2013 1498.187 1562.728 1495.995 1523.983 2554332 1.72%
6/25/2013 1497.29 1513.924 1484.043 1498.187 1236485 0.06%
6/24/2013 1475.079 1576.871 1419.303 1497.29 3103619 1.51%
6/21/2013 1473.486 1513.924 1424.283 1475.079 1819536 0.11%
6/20/2013 1524.182 1524.88 1449.183 1473.486 1284309 -3.33%
6/19/2013 1526.075 1543.804 1509.043 1524.182 1273158 -0.12%
6/18/2013 1514.521 1533.844 1513.924 1526.075 567236 0.76%
6/17/2013 1529.063 1528.864 1510.936 1514.521 1277291 -0.95%
6/14/2013 1536.632 1543.704 1523.884 1529.063 399488 -0.49%
6/13/2013 1508.446 1548.784 1513.924 1536.632 1541557 1.87%
6/12/2013 1506.453 1533.844 1502.968 1508.446 1080491 0.13%
6/11/2013 1541.413 1563.724 1503.964 1506.453 1327547 -2.27%
6/10/2013 1600.277 1634.44 1533.844 1541.413 2485703 -3.68%
6/7/2013 1639.619 1643.404 1583.644 1600.277 567733 -2.40%
6/6/2013 1633.245 1653.364 1624.48 1639.619 994807 0.39%
6/5/2013 1641.611 1658.344 1623.484 1633.245 2027395 -0.51%
6/4/2013 1627.866 1653.364 1623.484 1641.611 1002697 0.84%
6/3/2013 1637.727 1638.424 1618.504 1627.866 2325016 -0.60%
5/31/2013 1627.468 1663.324 1623.484 1637.727 3589767 0.63%
5/30/2013 1604.659 1628.464 1598.584 1627.468 983552 1.42%
5/29/2013 1584.739 1613.524 1583.644 1604.659 818228 1.26%
5/28/2013 1643.404 1653.364 1583.644 1584.739 930095 -3.57%
5/27/2013 1656.053 1673.284 1643.404 1643.404 196860 -0.76%
5/24/2013 1670.794 1673.284 1653.364 1656.053 373214 -0.88%
5/23/2013 1683.244 1683.244 1663.324 1670.794 1196894 -0.74%
5/22/2013 1673.882 1703.164 1613.524 1683.244 1557203 0.56%
5/20/2013 1699.479 1699.479 1663.324 1673.881 501842 -1.51%
5/17/2013 1683.244 1703.164 1673.284 1699.479 1643535 0.96%
5/16/2013 1718.901 1723.084 1673.284 1683.244 941577 -2.07%
5/15/2013 1720.992 1728.064 1713.124 1718.901 1153731 -0.12%
5/14/2013 1721.092 1733.044 1713.124 1720.992 986841 -0.01%
5/13/2013 1718.104 1753.96 1708.144 1721.092 1625503 0.46%
5/10/2013 1742.904 1741.012 1693.204 1713.224 1436461 -1.70%
5/9/2013 1740.813 1743.104 1738.024 1742.905 417570 0.12%
5/8/2013 1738.024 1752.964 1733.044 1740.813 2059304 0.16%
5/7/2013 1746.191 1743.801 1733.044 1738.024 541043 -0.47%
5/6/2013 1742.606 1752.964 1723.084 1746.191 2956765 0.21%
5/3/2013 1739.255 1758.864 1734.23 1742.606 1709298 0.56%
5/2/2013 1715.508 1742.507 1704.67 1732.949 2887564 2.45%
4/30/2013 1673.828 1718.464 1665.255 1691.564 1598566 1.06%
4/29/2013 1684.962 1689.889 1661.314 1673.828 1314934 -0.71%
4/26/2013 1685.652 1689.889 1656.387 1685.75 570691 0.01%
4/25/2013 1696.195 1699.743 1675.01 1685.652 725445 -0.62%
4/24/2013 1661.905 1699.743 1655.401 1696.195 467602 2.06%
4/23/2013 1655.303 1665.255 1650.475 1661.905 756474 0.40%
4/22/2013 1670.576 1675.109 1650.475 1655.303 2005082 -0.91%
4/19/2013 1628.698 1675.109 1625.841 1670.576 1861721 2.57%
4/18/2013 1609.484 1629.782 1606.134 1628.698 528975 1.19%
4/17/2013 1611.849 1675.109 1586.427 1609.484 1950223 -0.15%
4/16/2013 1618.943 1635.694 1607.119 1611.849 570462 0.02%
4/15/2013 1670.28 1654.416 1606.134 1611.553 1279003 -3.52%
4/12/2013 1676.291 1676.094 1655.401 1670.28 351734 -0.36%
4/11/2013 1678.557 1680.035 1670.182 1676.291 260326 -0.13%
4/10/2013 1670.872 1689.889 1670.182 1678.557 2633828 -0.13%
4/9/2013 1645.351 1689.889 1642.789 1680.725 1196583 2.15%
4/8/2013 1649.588 1675.109 1636.778 1645.351 510366 -0.26%
4/5/2013 1675.109 1675.109 1635.694 1649.588 573186 -1.52%
4/4/2013 1661.609 1675.207 1627.811 1675.109 485086 0.81%
4/3/2013 1690.283 1694.816 1650.475 1661.609 1173307 -1.70%
4/2/2013 1673.039 1694.816 1654.416 1690.283 855313 1.03%
4/1/2013 1692.944 1694.816 1665.255 1673.039 622116 -1.18%
3/28/2013 1714.523 1714.523 1671.167 1692.944 513329 0.77%
3/27/2013 1664.171 1684.962 1661.314 1680.035 757133 0.95%
3/26/2013 1650.179 1684.864 1655.401 1664.171 643443 0.85%
3/25/2013 1681.021 1699.743 1646.533 1650.179 1104279 -1.83%
3/22/2013 1697.476 1709.596 1676.094 1681.021 963718 -0.97%
3/21/2013 1714.72 1724.377 1694.717 1697.476 870141 -1.01%
3/20/2013 1715.213 1744.182 1704.67 1714.72 2150265 -0.03%
3/19/2013 1675.109 1719.45 1672.153 1715.213 994675 2.35%
3/18/2013 1668.211 1689.889 1649.489 1675.897 2613163 0.46%
3/15/2013 1685.553 1689.889 1666.24 1668.211 2197920 -1.03%
3/14/2013 1700.038 1716.494 1677.079 1685.553 1036109 -0.85%
3/13/2013 1739.945 1744.084 1695.801 1700.038 1243379 -2.29%
3/12/2013 1761.722 1761.722 1739.157 1739.945 470996 -1.24%
3/11/2013 1786.06 1775.615 1749.01 1761.722 713304 -1.36%
3/8/2013 1759.357 1793.352 1753.937 1786.06 439648 1.52%
3/7/2013 1772.265 1774.63 1739.157 1759.357 330749 -0.73%
3/6/2013 1786.06 1793.352 1754.036 1772.265 557842 -0.77%
3/5/2013 1784.976 1808.132 1773.645 1786.06 997448 0.06%
3/4/2013 1773.94 1793.352 1763.791 1784.976 556218 0.62%
3/1/2013 1803.205 1803.205 1763.791 1773.94 1435739 -1.35%
2/28/2013 1788.622 1808.329 1783.498 1798.18 1861639 0.53%
2/27/2013 1794.534 1808.132 1783.498 1788.622 663162 -0.33%
2/26/2013 1795.914 1803.205 1773.645 1794.534 977049 -0.08%
2/25/2013 1826.657 1842.62 1793.352 1795.913 662096 -1.68%
2/22/2013 1828.43 1847.546 1809.117 1826.657 1196546 -0.10%
2/21/2013 1822.912 1832.766 1794.337 1828.43 2047062 -0.25%
2/20/2013 1891.986 1882.034 1825.868 1832.963 1418927 -3.12%
2/19/2013 1894.843 1901.741 1882.034 1891.986 750751 -0.15%
2/18/2013 1898.982 1896.814 1886.961 1894.844 814185 -0.22%
2/15/2013 1887.453 1901.741 1887.453 1898.982 548909 0.61%
2/14/2013 1895.829 1906.668 1872.377 1887.453 444529 -0.44%
2/13/2013 1887.848 1921.448 1886.961 1895.829 1333117 0.42%
2/12/2013 1882.132 1895.829 1882.034 1887.847 519176 0.30%
2/11/2013 1857.104 1889.917 1852.473 1882.132 858391 1.35%
2/8/2013 1854.247 1871.195 1837.693 1857.104 263065 0.15%
2/7/2013 1864.889 1867.254 1842.62 1854.247 504691 -0.57%
 2/6/2013 1838.382 1872.18 1832.766 1864.889 725889 1.44%
2/5/2013 1820.35 1847.546 1813.059 1838.382 921502 0.99%
2/4/2013 1817.394 1821.927 1778.571 1820.35 818790 0.16%
2/1/2013 1799.855 1822.912 1798.278 1817.394 625049 0.97%
1/31/2013 1818.478 1819.956 1793.352 1799.855 1400687 -1.02%
1/30/2013 1833.357 1833.751 1815.03 1818.478 1063150 -0.81%
1/29/2013 1826.558 1842.62 1813.157 1833.357 1468945 0.37%
1/28/2013 1836.51 1835.229 1813.059 1826.558 1079067 -0.54%
1/25/2013 1834.441 1842.127 1832.766 1836.51 329321 0.11%
1/24/2013 1842.521 1840.649 1827.839 1834.441 496849 -0.44%
1/23/2013 1862.327 1872.18 1837.791 1842.521 1467721 -1.06%
1/22/2013 1848.236 1867.254 1832.766 1862.327 189037 0.76%
1/21/2013 1870.111 1867.254 1846.561 1848.236 234250 -1.17%
1/18/2013 1851.389 1872.18 1827.938 1870.111 774205 1.01%
1/17/2013 1845.083 1866.268 1827.839 1851.389 852445 0.34%
1/16/2013 1832.372 1852.473 1813.059 1845.083 605337 0.69%
1/15/2013 1850.404 1852.473 1827.839 1832.372 278334 -0.97%
1/14/2013 1841.634 1852.473 1837.693 1850.404 361593 -0.04%
1/11/2013 1867.155 1867.254 1832.766 1851.094 1346853 -0.86%
1/10/2013 1873.264 1891.887 1851.488 1867.155 1204264 -0.33%
1/9/2013 1852.473 1896.814 1852.473 1873.264 1815827 0.38%
1/8/2013 1833.357 1870.209 1817.493 1866.17 940723 1.79%
1/7/2013 1842.62 1842.62 1808.132 1833.357 371117 0.39%
1/4/2013 1765.663 1882.034 1763.791 1826.164 910146 3.43%
1/3/2013 1773.645 1773.645 1739.255 1765.663 6567504 0.03%
1/2/2013 1742.015 1773.645 1737.186 1765.17 5869255 1.33%
12/28/2012 1740.438 1773.645 1735.216 1742.015 3836102 0.09%
12/27/2012 1739.157 1744.084 1734.23 1740.438 6187213 0.07%
12/26/2012 1731.964 1744.084 1731.274 1739.157 1266245 0.42%
12/24/2012 1734.033 1753.937 1709.596 1731.964 438990 -0.12%
12/21/2012 1739.551 1749.01 1714.523 1734.033 1178523 -0.32%
12/20/2012 1752.952 1752.952 1714.523 1739.551 708000 0.40%
12/19/2012 1712.946 1749.01 1709.596 1732.653 1961657 1.15%
12/18/2012 1720.534 1724.377 1711.567 1712.946 796426 -0.44%
12/17/2012 1714.917 1723.391 1714.523 1720.534 287596 0.33%
12/14/2012 1704.669 1722.406 1689.889 1714.917 1012804 0.60%
12/13/2012 1714.129 1714.523 1694.816 1704.67 1451450 -0.55%
12/12/2012 1704.177 1714.523 1675.109 1714.129 1053173 1.00%
12/11/2012 1648.406 1719.45 1642.001 1697.181 2158384 2.96%
12/10/2012 1666.438 1665.255 1640.621 1648.406 688419 -1.08%
12/7/2012 1660.92 1706.64 1646.533 1666.438 1914482 0.33%
12/6/2012 1719.253 1719.351 1655.401 1660.92 2016395 -3.39%
12/5/2012 1713.636 1724.475 1710.582 1719.253 937487 0.33%
12/4/2012 1729.895 1734.23 1689.889 1713.636 770654 -0.94%
12/3/2012 1719.253 1734.23 1680.035 1729.895 833175 0.62%
11/30/2012 1709.202 1734.23 1699.743 1719.253 2015444 0.59%
11/29/2012 1688.411 1719.45 1699.743 1709.202 588711 1.23%
11/28/2012 1677.572 1689.889 1675.109 1688.411 532165 0.65%
11/27/2012 1697.181 1699.743 1670.182 1677.572 1591341 -1.16%
11/26/2012 1715.311 1714.523 1684.962 1697.181 402260 -1.06%
11/23/2012 1739.157 1724.377 1680.035 1715.311 1636535 -1.37%
11/22/2012 1763.791 1758.864 1724.377 1739.157 855214 -1.40%
11/21/2012 1783.498 1783.498 1753.937 1763.791 177880 -1.10%
11/20/2012 1784.089 1783.498 1775.615 1783.498 221579 -0.03%
11/19/2012 1798.87 1798.278 1773.645 1784.089 1563570 -0.82%
11/16/2012 1749.602 1813.059 1749.01 1798.87 625783 2.82%
11/15/2012 1788.129 1788.425 1745.069 1749.602 639649 -2.15%
11/14/2012 1799.855 1798.278 1768.718 1788.129 614631 -0.65%
11/13/2012 1813.552 1807.048 1793.352 1799.855 631584 -0.76%
11/12/2012 1822.715 1817.985 1808.132 1813.551 170982 -0.50%
11/9/2012 1825.967 1822.912 1803.205 1822.715 475071 -0.18%
11/8/2012 1817.591 1832.766 1803.205 1825.967 635488 0.46%
11/7/2012 1815.916 1817.985 1793.352 1817.591 378861 0.09%
11/6/2012 1821.631 1821.927 1805.964 1815.916 797364 -0.31%
11/5/2012 1805.57 1822.912 1803.205 1821.631 788025 0.89%
10/31/2012 1791.282 1817.985 1789.41 1805.57 721271 0.80%
10/30/2012 1787.637 1798.278 1774.728 1791.282 544402 0.20%
10/29/2012 1793.155 1793.352 1778.571 1787.637 393652 -0.31%
10/26/2012 1792.958 1803.205 1779.557 1793.155 523339 0.01%
10/25/2012 1806.161 1816.212 1783.498 1792.958 791878 -0.73%
10/24/2012 1839.171 1839.171 1798.278 1806.161 1129920 -1.79%
10/23/2012 1849.911 1857.301 1813.059 1839.171 1716607 -0.58%
10/22/2012 1815.128 1857.4 1803.205 1849.911 1378773 1.92%
10/19/2012 1837.693 1837.693 1808.132 1815.128 1066191 -1.08%
10/18/2012 1836.215 1837.693 1822.912 1835.032 570943 -0.06%
10/17/2012 1832.667 1842.62 1829.416 1836.215 993816 0.19%
10/16/2012 1817.394 1842.62 1817.887 1832.667 1385176 0.84%
10/12/2012 1818.084 1822.912 1803.205 1817.394 965044 -0.04%
10/11/2012 1814.438 1822.912 1803.205 1818.084 1056730 0.20%
10/10/2012 1817.394 1832.766 1808.132 1814.438 724101 -0.16%
10/9/2012 1838.974 1852.473 1813.059 1817.394 555028 -1.17%
10/8/2012 1823.504 1842.62 1784.483 1838.974 676149 0.85%
10/5/2012 1793.352 1837.693 1795.322 1823.504 1220243 1.68%
10/4/2012 1801.432 1813.059 1783.498 1793.352 600406 -0.45%
10/3/2012 1827.741 1832.766 1793.352 1801.432 1940150 -1.44%
10/2/2012 1817.986 1837.496 1817.985 1827.741 1744457 0.54%
10/1/2012 1840.452 1852.375 1813.059 1817.985 2078510 -1.22%
9/28/2012 1816.015 1842.62 1803.205 1840.452 1410975 1.35%
9/27/2012 1792.366 1822.912 1791.381 1816.015 2185734 1.58%
9/26/2012 1783.498 1793.352 1749.01 1787.834 1374550 0.31%
9/25/2012 1759.455 1788.326 1753.937 1782.316 2024617 1.30%
9/24/2012 1751.77 1766.747 1751.77 1759.455 787563 0.44%
9/21/2012 1733.146 1758.864 1734.23 1751.77 1221869 1.07%
9/20/2012 1753.839 1751.967 1729.205 1733.146 2331162 -1.18%
9/14/2012 1744.084 1771.674 1744.084 1753.839 3548736 0.78%
9/13/2012 1734.23 1744.084 1729.303 1740.339 3584276 0.16%
9/12/2012 1739.157 1744.084 1729.303 1737.58 933883 -0.09%
9/11/2012 1753.937 1753.937 1734.23 1739.157 2358579 -0.27%
9/10/2012 1726.544 1752.952 1718.76 1743.788 1051400 1.00%
9/7/2012 1705.852 1773.645 1706.64 1726.544 999056 1.21%
9/6/2012 1693.436 1719.45 1690.874 1705.852 902588 0.73%
9/5/2012 1706.049 1714.523 1681.021 1693.436 840725 -0.74%
9/4/2012 1724.771 1758.864 1699.743 1706.049 1446800 -1.09%
9/3/2012 1758.174 1758.766 1724.278 1724.771 598804 -1.90%
8/31/2012 1734.23 1758.864 1734.23 1758.174 576576 1.38%
8/30/2012 1758.568 1763.791 1724.377 1734.23 712624 -1.38%
8/29/2012 1746.35 1770.688 1744.084 1758.568 1003449 0.70%
8/28/2012 1710.582 1752.952 1709.596 1746.35 2209286 2.11%
8/27/2012 1755.711 1753.937 1704.67 1710.187 1701050 -2.59%
8/24/2012 1788.031 1788.523 1749.01 1755.711 1096535 -1.81%
8/23/2012 1803.698 1793.352 1783.498 1788.031 1132632 -0.87%
8/22/2012 1834.441 1842.62 1798.278 1803.698 967622 -1.68%
8/21/2012 1858.582 1863.312 1822.912 1834.441 427681 -1.30%
8/20/2012 1844.59 1864.297 1847.546 1858.582 616516 0.76%
8/17/2012 1814.537 1852.473 1803.205 1844.59 624754 1.66%
8/16/2012 1806.752 1822.912 1793.352 1814.537 1016213 0.43%
8/14/2012 1814.044 1813.059 1800.249 1806.752 737158 -0.40%
8/13/2012 1796.308 1821.927 1783.498 1814.044 1049895 0.99%
8/10/2012 1775.123 1813.059 1769.703 1796.308 748891 1.19%
8/9/2012 1775.024 1803.205 1764.875 1775.123 1142077 0.01%
8/8/2012 1755.612 1783.498 1744.084 1775.024 629817 1.11%
8/7/2012 1762.313 1773.645 1744.084 1755.612 337898 -0.38%
8/6/2012 1773.645 1773.645 1739.157 1762.313 211943 0.38%
8/3/2012 1724.475 1773.645 1724.771 1755.612 896178 1.81%
8/2/2012 1741.916 1744.084 1719.45 1724.475 2692311 -1.00%
8/1/2012 1790.79 1793.352 1739.157 1741.916 1584288 -2.73%
7/31/2012 1844.787 1872.18 1783.498 1790.79 1199469 -2.93%
7/30/2012 1866.662 1871.195 1837.791 1844.787 429502 -1.17%
7/27/2012 1841.437 1872.082 1827.839 1866.662 1791020 1.37%
7/26/2012 1833.751 1852.473 1832.766 1841.437 2115671 0.42%
7/25/2012 1872.18 1872.18 1822.912 1833.751 997619 -1.18%
7/24/2012 1899.376 1886.961 1852.473 1855.725 424207 -2.30%
7/23/2012 1931.302 1931.302 1896.814 1899.376 886148 -2.12%
7/20/2012 1953.374 1951.009 1921.547 1940.465 387227 -0.66%
7/19/2012 1960.271 1955.936 1931.302 1953.374 320640 -0.35%
7/18/2012 1948.644 1970.716 1932.287 1960.271 452604 0.60%
7/17/2012 1926.473 1949.038 1911.595 1948.644 328637 1.15%
7/13/2012 1926.474 1937.214 1921.448 1926.474 432572 0.00%
7/12/2012 1947.462 1947.067 1916.521 1926.474 664099 -1.08%
7/11/2012 1968.647 1994.266 1932.386 1947.462 444688 -1.08%
7/10/2012 1977.515 1977.614 1958.99 1968.647 546934 -0.45%
7/9/2012 1969.829 1985.496 1955.936 1977.515 682294 0.39%
7/6/2012 1970.716 1970.716 1951.009 1969.829 600703 -0.05%
7/5/2012 1951.009 1980.57 1931.302 1970.716 652234 1.01%
7/4/2012 1964.114 1970.716 1941.155 1951.009 315773 -0.67%
7/3/2012 1968.154 1971.702 1951.009 1964.114 1465424 -0.21%
6/29/2012 1911.595 1970.716 1911.595 1968.154 1985882 3.65%
6/28/2012 1891.296 1906.668 1862.327 1898.785 464332 0.40%
6/27/2012 1889.621 1901.741 1886.862 1891.296 572100 0.09%
6/26/2012 1892.971 1911.595 1882.034 1889.621 355154 -0.18%
6/25/2012 1890.409 1919.478 1842.718 1892.971 322989 0.14%
6/22/2012 1901.347 1921.448 1872.18 1890.409 455221 -0.58%
6/21/2012 1956.428 1947.067 1891.887 1901.347 1527531 -2.82%
6/20/2012 1910.708 1970.716 1891.887 1956.428 1179559 2.39%
6/19/2012 1921.251 1931.302 1891.887 1910.708 1635391 -0.55%
6/18/2012 1908.047 1970.716 1871.195 1921.251 1251417 0.69%
6/15/2012 1834.244 1916.521 1832.766 1908.047 4341485 4.02%
6/14/2012 1821.828 1837.693 1817.985 1834.244 1898637 0.68%
6/13/2012 1803.304 1822.912 1793.352 1821.828 1883532 0.68%
6/12/2012 1794.337 1837.693 1793.352 1809.512 2084867 0.85%
6/11/2012 1830.105 1837.693 1778.571 1794.337 1390300 -1.95%
6/8/2012 1807.442 1832.667 1807.935 1830.105 1135167 1.25%
6/7/2012 1862.327 1906.668 1803.205 1807.442 2206825 -2.32%
6/6/2012 1816.606 1852.473 1823.898 1850.305 2405796 1.86%
6/5/2012 1794.337 1822.912 1794.337 1816.606 790665 0.32%
6/4/2012 1849.517 1842.62 1794.436 1810.891 1231667 -2.09%
6/1/2012 1894.745 1894.745 1842.62 1849.517 1127386 -2.39%
5/31/2012 1846.66 1921.448 1822.912 1894.745 2970865 2.60%
5/30/2012 1803.994 1859.371 1772.659 1846.66 1640630 2.37%
5/29/2012 1822.912 1832.766 1803.205 1803.994 861997 -0.58%
5/28/2012 1801.234 1822.912 1803.205 1814.438 1027883 0.73%
5/25/2012 1783.498 1803.205 1773.645 1801.234 502071 1.01%
5/24/2012 1728.318 1788.425 1728.318 1783.301 3201504 3.18%
5/23/2012 1729.402 1753.937 1704.67 1728.318 2170755 -0.06%
5/22/2012 1822.912 1822.912 1724.377 1729.402 1530356 -1.35%
5/18/2012 1777.881 1793.352 1744.084 1753.149 1132869 -1.39%
5/17/2012 1793.253 1808.132 1773.645 1777.881 1432768 -0.86%
5/16/2012 1828.824 1872.18 1792.268 1793.352 880175 -1.94%
5/15/2012 1872.771 1877.107 1821.828 1828.824 1044613 -2.35%
5/14/2012 1910.314 1910.609 1872.18 1872.771 1871382 -1.97%
5/11/2012 1930.809 1933.272 1906.668 1910.314 378445 -1.06%
5/10/2012 1927.853 1931.302 1901.741 1930.809 730255 0.15%
5/9/2012 1944.21 1948.053 1922.532 1927.853 633849 -0.84%
5/8/2012 1956.034 1960.863 1937.214 1944.21 714081 -0.60%
5/7/2012 1958.005 1961.848 1931.302 1956.034 959420 -0.10%
5/4/2012 1961.946 2000.277 1951.009 1958.005 1812780 -0.20%
5/3/2012 1975.741 1985.496 1957.906 1961.946 483657 -0.70%
5/2/2012 1965.395 1990.423 1961.552 1975.741 2075628 0.53%
4/30/2012 1964.804 1970.716 1951.009 1965.395 1719933 0.03%
4/27/2012 1969.041 1975.643 1941.155 1964.804 1819573 -0.22%
4/26/2012 1970.716 1970.815 1955.936 1969.041 438290 -0.08%
4/25/2012 1965.395 1977.614 1965.789 1970.716 811191 0.27%
4/24/2012 1962.341 1970.716 1955.936 1965.395 798134 0.16%
4/23/2012 2008.16 2014.269 1961.848 1962.34 730463 -2.54%
4/20/2012 1978.895 2019.984 1985.496 2013.382 1787347 1.74%
4/19/2012 1965.592 1988.453 1969.731 1978.895 330446 0.68%
4/18/2012 1967.366 1968.745 1946.082 1965.592 864765 -0.09%
4/17/2012 1983.821 2010.13 1960.863 1967.366 1869099 -0.83%
4/16/2012 1944.703 1990.423 1936.229 1983.821 1444774 2.01%
4/13/2012 1959.286 1958.892 1930.316 1944.703 572822 -0.74%
4/12/2012 1951.994 1961.848 1941.155 1959.286 719419 0.42%
4/11/2012 2000.375 2010.13 1946.082 1951.009 1012173 -1.66%
4/10/2012 1995.251 2010.13 1970.716 1983.92 633442 -0.57%
4/9/2012 2005.204 2005.204 1985.595 1995.251 272571 -0.42%
4/5/2012 2005.204 2009.145 1994.365 2003.627 652850 -0.40%
4/4/2012 2032.794 2032.794 2002.248 2011.608 813735 -1.59%
4/3/2012 2054.472 2054.472 2021.955 2044.125 908113 -0.47%
4/2/2012 2058.906 2074.179 2039.691 2053.683 1098089 -0.40%
3/30/2012 2070.237 2084.032 2045.603 2061.862 1662753 -0.38%
3/29/2012 2081.865 2084.032 2054.373 2069.745 2531835 -0.58%
3/28/2012 2077.135 2088.959 2068.267 2081.865 1263490 0.27%
3/27/2012 2050.727 2088.959 2048.559 2076.346 1883026 1.25%
3/26/2012 2034.764 2069.252 2034.764 2050.727 1189168 0.55%
3/23/2012 2011.51 2039.691 2010.13 2039.593 651323 1.40%
3/22/2012 2039.691 2039.691 2010.13 2011.51 1611212 -1.21%
3/21/2012 2058.019 2059.398 2030.823 2036.045 890793 -1.07%
3/20/2012 2029.838 2059.398 2029.838 2058.019 1479786 0.48%
3/19/2012 1991.901 2049.545 1976.628 2048.264 2983127 2.76%
3/16/2012 1992 2006.189 1985.496 1993.281 2796164 0.06%
3/15/2012 1989.438 2015.057 1985.496 1992 2786081 0.13%
3/14/2012 2014.565 2029.838 1980.471 1989.438 2039584 -1.25%
3/13/2012 2032.794 2049.545 2008.16 2014.564 3096692 -0.90%
3/12/2012 2046.884 2047.081 2025.896 2032.794 448629 -0.69%
3/9/2012 2051.22 2083.54 2022.94 2046.884 1427248 -0.21%
3/8/2012 2062.946 2107.681 2039.79 2051.22 3762998 -0.57%
 3/7/2012 2074.178 2098.615 2059.398 2062.946 1124176 -0.50%
3/6/2012 2087.974 2098.813 2022.94 2073.39 1786027 -0.70%
3/5/2012 2118.52 2118.52 2069.252 2087.974 475535 -0.48%
3/2/2012 2089.747 2108.666 2069.252 2098.123 468252 0.40%
3/1/2012 2079.007 2107.681 2069.252 2089.747 2406946 0.52%
2/29/2012 2099.01 2118.52 2069.252 2079.007 1384659 -0.95%
2/28/2012 2083.638 2102.754 2079.007 2099.01 1314806 0.74%
2/27/2012 2100.685 2100.783 2079.204 2083.638 743207 -0.81%
2/24/2012 2086.89 2178.627 2070.336 2100.685 756433 0.66%
2/23/2012 2107.977 2123.447 2074.179 2086.89 1270697 -1.00%
2/22/2012 2102.754 2108.666 2059.497 2107.977 1509744 0.25%
2/21/2012 2108.666 2113.593 2079.105 2102.754 1513104 -0.28%
2/20/2012 2128.373 2133.3 2098.714 2108.666 1257169 -0.75%
2/17/2012 2145.42 2157.934 2109.75 2124.629 1807037 -0.97%
2/16/2012 2162.27 2197.348 2098.813 2145.42 1347334 -0.78%
2/15/2012 2159.905 2191.436 2138.325 2162.27 1290102 0.04%
2/14/2012 2167.788 2177.641 2128.373 2161.481 1840150 -0.10%
2/13/2012 2114.775 2177.641 2118.52 2163.551 1748711 2.31%
2/10/2012 2072.208 2118.52 2010.229 2114.775 1306953 2.05%
2/9/2012 2026.881 2088.959 2000.277 2072.208 2186369 2.33%
2/8/2012 1988.65 2029.739 1990.423 2025.108 3495610 1.83%
2/7/2012 1998.897 2000.277 1972.687 1988.65 1848498 -0.51%
2/6/2012 1997.321 2005.105 1988.453 1998.897 912469 0.08%
2/3/2012 1985.398 2018.999 1970.716 1997.321 2393904 0.60%
2/2/2012 1959.877 2005.204 1951.009 1985.398 1257691 1.49%
2/1/2012 1928.444 1969.731 1931.302 1956.33 1485487 1.45%
1/31/2012 1901.741 1945.097 1891.887 1928.444 3622648 1.53%
1/30/2012 1894.449 1901.741 1854.444 1899.376 1128321 0.26%
1/27/2012 1879.57 1901.741 1876.91 1894.449 828768 0.79%
1/26/2012 1893.858 1911.595 1872.18 1879.571 1223371 -0.90%
1/25/2012 1900.657 1906.668 1882.132 1896.716 425286 -0.21%
1/24/2012 1906.766 1901.741 1890.902 1900.657 2673179 -0.32%
1/23/2012 1951.107 1951.107 1906.668 1906.766 1221961 -2.15%
1/20/2012 1951.403 1955.936 1925.39 1948.644 1041429 -0.14%
1/19/2012 1960.665 1970.716 1872.18 1951.403 1837976 -0.47%
1/18/2012 1928.838 1960.863 1921.448 1960.666 2160269 1.65%
1/17/2012 1897.603 1941.155 1906.668 1928.838 2354781 1.65%
1/16/2012 1921.448 1921.448 1877.206 1897.603 162896 -0.93%
1/13/2012 1961.355 1960.863 1896.814 1915.339 1579067 -2.35%
1/12/2012 1941.057 1970.716 1917.507 1961.355 1469480 1.05%
1/11/2012 1926.966 1960.863 1911.595 1941.057 498466 0.73%
1/10/2012 1931.302 1931.302 1911.595 1926.966 1512072 0.62%
1/9/2012 1894.154 1931.302 1894.844 1915.142 1507720 1.11%
1/6/2012 1893.858 1901.741 1872.673 1894.154 1317266 -0.08%
1/5/2012 1901.248 1899.179 1886.961 1895.73 744663 -0.29%
 1/4/2012 1911.595 1911.595 1884.99 1901.248 1566376 0.51%
1/3/2012 1872.18 1911.595 1881.935 1891.69 2084897 1.04%
1/2/2012 1872.18 1877.107 1862.327 1872.18 3217083 -0.37%
12/30/2011 1871.983 1889.917 1862.327 1879.078 3292058 0.38%
12/29/2011 1870.21 1877.107 1867.254 1871.983 1574977 0.09%
12/28/2011 1887.552 1891.887 1832.766 1870.209 930206 -0.92%
12/27/2011 1906.668 1906.668 1874.151 1887.552 1316410 -0.75%
12/26/2011 1927.36 1931.302 1900.756 1901.741 459319 -1.33%
12/23/2011 1926.474 1931.302 1916.521 1927.36 371350 0.05%
12/22/2011 1919.182 1955.936 1883.019 1926.474 645538 0.38%
12/21/2011 1880.457 1921.448 1863.411 1919.182 1077318 2.06%
12/20/2011 1837.299 1891.887 1852.473 1880.457 3199210 2.35%
12/19/2011 1835.722 1873.166 1827.839 1837.299 1815624 0.09%
12/16/2011 1844.59 1872.18 1832.766 1835.722 1838812 -0.50%
12/15/2011 1793.253 1852.473 1813.059 1844.886 1480568 2.88%
12/14/2011 1822.715 1906.668 1792.366 1793.253 2000978 -1.62%
12/13/2011 1798.475 1842.62 1803.205 1822.715 774040 1.35%
12/12/2011 1809.61 1817.985 1770.688 1798.475 3229264 -0.62%
12/9/2011 1783.597 1872.18 1763.791 1809.61 888357 1.46%
12/7/2011 1779.36 1793.352 1763.791 1783.597 5318174 0.24%
12/6/2011 1774.63 1803.205 1764.776 1779.36 1402102 -0.31%
12/5/2011 1789.115 1822.912 1779.557 1784.877 1524282 -0.24%
12/2/2011 1756.401 1793.352 1750.193 1789.115 1464508 1.86%
12/1/2011 1766.845 1793.352 1749.01 1756.401 2161381 -0.59%
11/30/2011 1725.658 1817.985 1744.084 1766.845 3162493 2.39%
11/29/2011 1756.893 1783.498 1714.523 1725.657 752282 -1.42%
11/28/2011 1750.981 1793.352 1725.362 1750.587 676102 2.68%
11/25/2011 1749.799 1763.791 1684.864 1704.866 762890 -2.57%
11/24/2011 1760.047 1822.912 1724.475 1749.799 510108 -0.58%
11/23/2011 1810.398 1813.059 1724.377 1760.047 1328909 -2.78%
11/22/2011 1822.912 1847.546 1793.352 1810.398 1351664 -0.69%
11/21/2011 1878.782 1873.855 1799.264 1822.912 549072 -2.97%
11/18/2011 1911.496 1921.448 1856.415 1878.782 625850 -1.71%
11/17/2011 1957.906 1955.936 1896.814 1911.496 244664 -2.37%
11/16/2011 1955.837 1965.789 1935.243 1957.906 408959 0.11%
11/15/2011 1934.258 1965.789 1911.595 1955.837 932943 0.38%
11/14/2011 1946.87 1960.863 1941.057 1948.447 1491702 0.08%
11/11/2011 1895.336 1955.936 1900.756 1946.87 746611 2.72%
11/10/2011 1902.529 1936.229 1891.887 1895.336 1921263 -0.38%
11/9/2011 1933.272 1942.141 1896.814 1902.529 2022734 -2.77%
11/8/2011 1944.111 1970.716 1941.155 1956.823 1536190 1.27%
11/7/2011 1916.521 1936.229 1900.756 1932.189 1377659 1.25%
11/4/2011 1921.448 1941.155 1896.814 1908.343 1245679 -0.72%
11/3/2011 1952.093 2005.696 1918.492 1922.138 2354395 -1.32%
11/2/2011 2005.696 1968.745 1931.105 1947.856 2896183 -2.88%
10/28/2011 1955.936 2019.984 1911.595 2005.696 1531135 1.93%
10/27/2011 1960.863 1970.716 1852.473 1967.76 2324966 4.89%
10/26/2011 1830.992 1882.034 1825.868 1876.023 780750 2.46%
10/25/2011 1897.208 1910.708 1823.898 1830.992 2136593 -3.49%
10/24/2011 1831.091 1910.609 1837.693 1897.208 1313674 3.61%
10/21/2011 1818.971 1842.62 1824.883 1831.091 729361 0.67%
10/20/2011 1843.605 1862.228 1813.059 1818.971 1193854 -1.45%
10/19/2011 1819.956 1852.473 1819.956 1845.674 1665726 1.34%
10/18/2011 1778.571 1832.766 1778.571 1821.237 1281461 1.18%
10/17/2011 1782.907 1813.059 1783.498 1799.953 1218857 0.96%
10/14/2011 1827.051 1862.327 1773.645 1782.907 1724392 -2.42%
10/13/2011 1850.897 1842.62 1803.107 1827.051 3651095 -1.29%
10/12/2011 1792.366 1857.4 1792.366 1850.896 984059 3.89%
10/11/2011 1694.422 1803.205 1690.382 1781.626 2888761 5.15%
10/7/2011 1676.193 1773.645 1626.826 1694.422 1868591 1.09%
10/6/2011 1591.452 1738.763 1622.885 1676.193 3666471 5.32%
10/5/2011 1577.952 1635.694 1586.427 1591.452 1966975 0.86%
10/4/2011 1635.694 1677.769 1556.866 1577.952 4087712 -4.64%
10/3/2011 1764.973 1773.743 1645.548 1654.712 1390608 -6.25%
9/30/2011 1745.365 1773.645 1724.377 1764.973 1739329 1.12%
9/29/2011 1749.306 1804.191 1734.23 1745.365 2887849 -0.23%
9/28/2011 1771.28 1773.645 1734.23 1749.306 933325 -1.24%
9/27/2011 1744.084 1783.498 1724.377 1771.28 2300825 5.30%
9/26/2011 1648.011 1704.67 1635.793 1682.105 1697488 2.07%
9/23/2011 1628.797 1704.67 1606.035 1648.011 1279572 1.18%
9/22/2011 1724.377 1724.377 1624.855 1628.797 3244788 -7.64%
9/21/2011 1826.657 1832.766 1744.084 1763.594 1214812 -3.45%
9/20/2011 1825.179 1842.62 1803.205 1826.657 987694 0.08%
9/16/2011 1809.019 1872.18 1803.205 1825.179 818330 0.89%
9/15/2011 1817.986 1832.766 1803.205 1809.019 2373949 0.07%
9/14/2011 1798.771 1822.814 1783.498 1807.738 1061006 0.50%
9/13/2011 1792.366 1813.059 1773.645 1798.771 2680051 0.36%
9/12/2011 1847.645 1881.541 1781.527 1792.366 1572921 -2.99%
9/9/2011 1891.887 1891.887 1822.912 1847.645 1163790 -2.34%
9/8/2011 1921.448 1921.448 1891.789 1891.887 1002153 -1.34%
9/7/2011 1835.821 1931.302 1840.058 1917.507 890712 4.45%
9/6/2011 1832.766 1847.448 1803.205 1835.821 2713460 0.40%
9/5/2011 1891.887 1882.034 1822.026 1828.529 1040434 -3.35%
9/2/2011 2019.885 2019.885 1867.845 1891.887 1129741 -2.15%
9/1/2011 1969.928 2019.885 1901.84 1933.371 3236641 -1.86%
8/31/2011 1999.587 2039.691 1960.863 1969.928 2872164 -1.48%
8/30/2011 1970.716 2029.838 1970.716 1999.587 2275823 1.22%
8/29/2011 1926.375 1990.325 1926.375 1975.446 641057 3.02%
8/26/2011 1891.887 1945.589 1828.824 1917.605 1480893 2.26%
8/25/2011 1890.409 1901.347 1850.01 1875.136 574045 -0.81%
8/24/2011 1890.015 1941.155 1884.99 1890.409 2360624 0.02%
8/23/2011 1898.489 1931.302 1862.228 1890.015 2199586 -0.45%
8/22/2011 1923.222 1953.965 1896.814 1898.489 889047 -1.29%
8/19/2011 1937.214 1951.009 1901.84 1923.222 1056215 -0.72%
8/18/2011 1986.186 1970.815 1921.645 1937.214 946235 -2.47%
8/17/2011 2015.057 2059.398 1951.009 1986.186 1516961 -1.62%
8/16/2011 2093.886 2093.886 2005.204 2018.802 1361688 -2.98%
8/12/2011 2115.367 2167.886 2079.204 2080.781 730759 -1.63%
8/11/2011 2108.765 2217.056 2079.105 2115.367 917037 0.31%
8/10/2011 2020.083 2167.788 1980.57 2108.765 768868 4.39%
8/9/2011 1880.359 2049.643 1882.034 2020.083 2279344 7.43%
8/8/2011 2022.842 2024.911 1872.279 1880.359 1188837 -7.04%
8/5/2011 2050.333 2079.105 1990.423 2022.842 1958395 -1.34%
8/4/2011 2105.907 2103.74 1990.423 2050.333 1283371 -2.64%
8/3/2011 2148.179 2149.164 2069.153 2105.907 1244127 -1.62%
8/2/2011 2226.811 2226.909 2128.373 2140.592 407527 -3.87%
8/1/2011 2177.641 2226.909 2163.945 2226.811 1145624 2.79%
7/29/2011 2148.081 2177.74 2138.227 2166.31 2415112 0.89%
7/28/2011 2119.998 2177.641 2119.505 2147.292 944276 1.29%
7/27/2011 2168.576 2177.641 2118.421 2119.998 1507756 -2.24%
7/26/2011 2217.056 2222.968 2167.788 2168.576 1225524 -2.31%
7/25/2011 2256.47 2256.47 2182.568 2219.913 1217547 -1.50%
7/22/2011 2262.48 2277.261 2246.616 2253.711 540037 -0.39%
7/21/2011 2281.991 2315.591 2254.007 2262.481 991182 -0.85%
7/20/2011 2336.087 2335.299 2267.506 2281.991 642051 -2.32%
7/19/2011 2384.468 2452.556 2326.627 2336.087 648962 -2.03%
7/18/2011 2460.636 2447.334 2379.64 2384.468 393197 -3.10%
7/15/2011 2393.139 2463.395 2394.223 2460.636 357434 2.82%
7/14/2011 2408.609 2408.609 2389.493 2393.139 252497 -0.64%
7/13/2011 2409.792 2443.688 2404.274 2408.609 533075 -0.05%
7/12/2011 2465.563 2463.395 2404.471 2409.792 486463 -2.26%
7/11/2011 2446.841 2483.102 2404.274 2465.563 334234 0.77%
7/8/2011 2448.91 2453.542 2438.761 2446.841 274773 -0.08%
7/7/2011 2442.111 2492.956 2414.127 2448.91 462431 0.28%
7/6/2011 2494.04 2494.04 2429.893 2442.111 792119 -2.08%
7/5/2011 2450.191 2511.185 2450.487 2494.04 781675 1.79%
7/4/2011 2453.542 2461.424 2443.688 2450.191 333990 -0.14%
7/1/2011 2455.709 2455.512 2423.981 2453.542 455317 -0.09%
6/30/2011 2402.993 2458.37 2402.993 2455.709 935721 2.19%
6/29/2011 2463.494 2483.102 2390.971 2402.993 1132177 -1.89%
6/28/2011 2379.443 2463.297 2402.303 2449.304 1151155 2.94%
6/24/2011 2367.815 2413.635 2364.761 2379.443 530122 0.49%
6/23/2011 2404.274 2404.274 2315.591 2367.815 752437 -1.48%
6/22/2011 2261.594 2415.113 2261.594 2403.288 1766252 7.51%
6/21/2011 2183.948 2251.445 2187.495 2235.383 1201898 2.36%
6/20/2011 2184.834 2217.056 2177.543 2183.948 1473526 -0.04%
6/17/2011 2203.162 2266.323 2174.685 2184.834 1179673 -0.83%
6/16/2011 2198.728 2251.543 2162.861 2203.162 1048948 0.20%
6/15/2011 2241.098 2236.763 2187.495 2198.728 314038 -1.89%
6/14/2011 2266.323 2276.374 2219.519 2241.098 269557 -1.19%
6/13/2011 2338.353 2335.299 2266.323 2268.097 530041 -3.00%
6/10/2011 2360.918 2374.713 2320.518 2338.353 312658 -0.96%
6/9/2011 2396.292 2409.2 2355.006 2360.918 358185 -1.48%
6/8/2011 2365.647 2404.175 2355.006 2396.292 416965 1.30%
6/7/2011 2375.009 2414.127 2364.859 2365.648 189799 -0.39%
6/6/2011 2392.351 2394.322 2369.983 2375.009 331585 -0.72%
6/3/2011 2407.525 2450.093 2364.859 2392.351 426718 -0.63%
6/2/2011 2431.864 2419.054 2385.059 2407.525 400331 -1.00%
6/1/2011 2414.029 2433.933 2404.274 2431.864 738909 0.74%
5/31/2011 2416.098 2463.395 2399.347 2414.029 2445507 -0.09%
5/30/2011 2398.263 2423.981 2384.566 2416.098 69183 0.74%
5/27/2011 2401.318 2448.615 2384.566 2398.263 624788 -0.13%
5/26/2011 2384.566 2419.054 2374.713 2401.317 1616001 0.70%
5/25/2011 2370.377 2399.347 2364.859 2384.566 390650 0.60%
5/24/2011 2370.771 2403.288 2355.006 2370.377 1310011 -0.08%
5/23/2011 2401.219 2408.018 2364.859 2372.25 590973 -1.21%
5/20/2011 2403.584 2433.834 2385.552 2401.219 1356349 -0.10%
5/19/2011 2447.728 2463.494 2379.738 2403.584 1732233 -1.80%
5/18/2011 2458.468 2512.17 2439.55 2447.728 824909 -0.58%
5/17/2011 2479.259 2483.102 2438.86 2462.114 457976 -0.69%
5/16/2011 2461.03 2512.663 2448.615 2479.26 1096971 0.74%
5/13/2011 2470.785 2488.029 2443.787 2461.03 712492 -0.39%
5/12/2011 2477.19 2488.029 2434.82 2470.785 686938 -0.26%
5/11/2011 2483.102 2502.81 2443.688 2477.19 945981 -0.95%
5/10/2011 2469.209 2512.564 2438.761 2500.937 1472105 1.28%
5/9/2011 2483.004 2483.102 2438.761 2469.209 353841 -0.56%
5/6/2011 2483.102 2492.956 2414.127 2483.004 688552 0.00%
5/5/2011 2448.713 2511.678 2428.908 2483.102 733185 1.40%
5/4/2011 2498.277 2540.549 2443.688 2448.713 639432 -1.98%
5/3/2011 2552.077 2552.077 2483.102 2498.277 930444 -1.73%
5/2/2011 2517.885 2551.979 2517.885 2542.322 1806409 0.97%
4/29/2011 2451.078 2522.517 2451.078 2517.885 1223758 2.73%
4/28/2011 2461.917 2463.395 2433.834 2451.078 288058 -0.44%
4/27/2011 2435.214 2463.395 2433.834 2461.917 607789 1.10%
4/26/2011 2390.183 2438.761 2385.65 2435.214 1650253 1.88%
4/25/2011 2380.625 2423.981 2364.859 2390.183 453176 0.40%
4/21/2011 2364.958 2394.42 2364.958 2380.625 468023 0.99%
4/20/2011 2345.251 2364.859 2345.152 2357.371 388052 0.82%
4/19/2011 2338.255 2359.933 2325.445 2338.255 462462 0.00%
4/18/2011 2336.185 2345.152 2266.323 2338.255 297344 0.09%
4/15/2011 2358.257 2364.859 2315.887 2336.185 809005 -0.94%
4/14/2011 2345.349 2364.859 2266.422 2358.257 509784 0.55%
4/13/2011 2332.934 2364.859 2335.299 2345.349 1122455 0.53%
4/12/2011 2336.678 2363.874 2295.983 2332.934 424161 -0.16%
4/11/2011 2369.786 2373.728 2335.299 2336.678 458737 -1.40%
4/8/2011 2405.062 2409.2 2335.299 2369.786 267973 -1.47%
4/7/2011 2437.086 2437.776 2364.859 2405.062 725645 -1.31%
4/6/2011 2430.09 2458.468 2305.541 2437.086 850767 0.29%
4/5/2011 2442.703 2442.703 2384.566 2430.09 3203140 2.22%
4/4/2011 2326.627 2394.42 2325.346 2377.373 482759 2.18%
4/1/2011 2310.665 2340.324 2281.202 2326.627 1083951 1.33%
3/31/2011 2286.031 2315.591 2236.861 2296.081 1144528 0.44%
3/30/2011 2286.031 2305.738 2286.031 2286.031 631161 0.00%
3/29/2011 2305.738 2305.738 2276.177 2286.031 347417 -0.85%
3/28/2011 2313.818 2315.591 2266.323 2305.738 356175 -0.35%
3/25/2011 2295.392 2315.591 2266.422 2313.818 593419 0.80%
3/24/2011 2276.571 2315.493 2276.177 2295.392 458290 0.83%
3/23/2011 2279.724 2325.445 2270.265 2276.571 765468 -0.14%
3/22/2011 2290.958 2296.869 2261.397 2279.724 1770200 -0.47%
3/21/2011 2199.418 2295.884 2148.081 2290.563 1410624 4.15%
3/18/2011 2085.51 2216.07 2054.472 2199.319 2370113 5.46%
3/17/2011 2065.508 2118.52 2069.252 2085.51 529878 0.97%
3/16/2011 2053.683 2079.105 2054.472 2065.508 989600 0.58%
3/15/2011 2038.509 2079.204 1990.423 2053.683 545365 0.74%
3/14/2011 2049.545 2064.325 2019.984 2038.509 720662 -0.54%
3/11/2011 2070.927 2050.037 2019.984 2049.545 327231 -1.03%
3/10/2011 2091.915 2090.93 2069.252 2070.927 403001 -1.00%
3/9/2011 2128.374 2148.081 2079.105 2091.915 381151 -1.71%
3/8/2011 2137.143 2133.3 2123.348 2128.373 983825 -0.41%
3/7/2011 2147.292 2152.022 2108.666 2137.143 784121 -0.47%
3/4/2011 2103.937 2167.788 2103.937 2147.292 2472594 2.02%
3/3/2011 2105.316 2138.227 2093.886 2104.823 5157293 -0.02%
3/2/2011 2098.813 2108.666 2069.252 2105.316 1083606 0.84%
3/1/2011 2094.674 2153.007 2049.545 2087.678 611281 -0.33%
2/28/2011 2052.205 2118.52 2081.667 2094.674 1206871 2.07%
2/25/2011 2072.208 2118.52 2044.618 2052.205 761012 -0.97%
2/24/2011 2132.906 2138.227 2019.984 2072.208 625316 -2.85%
2/23/2011 2167.788 2197.348 2129.457 2132.906 811025 -1.75%
2/22/2011 2228.584 2231.836 2167.985 2170.941 449471 -2.59%
2/21/2011 2224.347 2266.323 2218.041 2228.584 225096 0.19%
2/18/2011 2217.056 2226.909 2216.858 2224.347 1224631 0.33%
2/17/2011 2218.534 2255.09 2177.641 2217.056 418802 -0.07%
2/16/2011 2262.185 2289.085 2217.056 2218.534 476324 -1.93%
2/15/2011 2297.362 2325.445 2241.788 2262.185 1038982 -1.53%
2/14/2011 2279.921 2364.859 2290.958 2297.362 385961 0.76%
 2/11/2011 2186.017 2290.958 2207.202 2279.921 531066 4.30%
2/10/2011 2217.056 2236.763 2165.817 2186.017 950365 -1.57%
2/9/2011 2243.463 2266.323 2217.154 2220.898 975625 -1.01%
2/8/2011 2286.031 2354.513 2241.689 2243.463 280283 -1.86%
2/7/2011 2315.592 2320.518 2285.932 2286.031 951522 -1.28%
2/4/2011 2275.586 2315.591 2251.051 2315.591 477908 1.76%
2/3/2011 2345.054 2330.372 2266.323 2275.586 227115 -2.96%
2/2/2011 2366.731 2364.859 2340.127 2345.054 851721 -0.92%
2/1/2011 2353.134 2377.176 2343.181 2366.731 685132 0.58%
1/31/2011 2296.278 2364.859 2295.884 2353.134 1331009 2.48%
1/28/2011 2358.455 2441.126 2266.323 2296.278 814496 -2.64%
1/27/2011 2384.566 2414.127 2355.006 2358.455 499007 -2.53%
1/26/2011 2427.824 2443.688 2384.566 2419.744 322268 -0.33%
1/25/2011 2453.739 2458.468 2384.566 2427.823 279502 -1.06%
1/24/2011 2396.785 2463.198 2403.387 2453.739 669756 2.38%
1/21/2011 2404.274 2414.127 2364.859 2396.785 899480 -0.31%
1/20/2011 2411.664 2414.127 2315.69 2404.274 403194 -0.31%
1/19/2011 2428.907 2434.327 2394.42 2411.664 395146 -0.71%
1/18/2011 2417.083 2433.834 2414.127 2428.908 335107 0.79%
1/17/2011 2408.215 2443.688 2335.299 2409.989 216743 0.07%
1/14/2011 2389.986 2433.637 2389.986 2408.215 575872 0.76%
1/13/2011 2364.761 2439.747 2374.713 2389.986 1659133 1.07%
1/12/2011 2281.104 2364.958 2272.236 2364.761 1108125 4.10%
1/11/2011 2308.792 2364.859 2267.407 2271.546 1849866 -1.61%
1/10/2011 2379.64 2403.485 2305.639 2308.792 1635720 -3.01%
1/7/2011 2441.717 2531.385 2365.45 2380.33 1287634 -2.47%
1/6/2011 2548.826 2532.37 2438.761 2440.535 1352930 -4.25%
1/5/2011 2492.956 2561.931 2487.93 2548.826 1265276 2.24%
1/4/2011 2442.308 2501.824 2453.542 2492.956 756567 2.07%
1/3/2011 2452.359 2453.542 2394.42 2442.308 4555350 -0.41%
12/30/2010 2409.594 2458.468 2384.566 2452.359 3734846 1.77%
12/29/2010 2381.512 2414.127 2364.859 2409.594 4514035 1.18%
12/28/2010 2364.859 2479.949 2364.859 2381.512 547801 0.70%
12/27/2010 2414.029 2492.956 2364.859 2364.859 322624 -2.04%
12/24/2010 2420.138 2462.41 2384.566 2414.029 512931 -0.25%
12/23/2010 2429.893 2473.249 2414.127 2420.138 573893 -0.40%
12/22/2010 2478.176 2483.102 2414.324 2429.893 853334 -1.95%
12/21/2010 2529.907 2591.492 2469.307 2478.175 1109881 -2.04%
12/20/2010 2560.552 2601.345 2491.97 2529.907 1056398 -1.20%
12/17/2010 2543.505 2609.721 2514.141 2560.552 747830 0.67%
12/16/2010 2522.517 2561.931 2492.956 2543.505 1779739 0.45%
12/15/2010 2529.907 2542.224 2529.907 2532.173 682280 0.09%
12/14/2010 2486.551 2532.37 2478.077 2529.907 489131 1.74%
12/13/2010 2462.508 2498.868 2463.297 2486.551 622900 0.98%
12/10/2010 2508.13 2517.59 2458.468 2462.508 1223180 -1.82%
 12/9/2010 2549.417 2552.176 2497.883 2508.13 982293 -1.62%
12/7/2010 2547.249 2562.128 2542.224 2549.417 1152525 0.14%
12/6/2010 2587.846 2601.247 2540.253 2545.771 685031 -1.63%
12/3/2010 2632.877 2640.76 2576.711 2587.846 217809 -1.71%
12/2/2010 2632.68 2650.613 2591.984 2632.877 766290 0.01%
12/1/2010 2590.605 2639.774 2590.605 2632.68 2430589 1.62%
11/30/2010 2620.166 2621.052 2553.063 2590.605 715405 -1.13%
11/29/2010 2584.397 2640.76 2561.931 2620.166 890905 1.38%
11/26/2010 2571.883 2591.393 2547.15 2584.397 713132 0.49%
11/25/2010 2630.906 2640.76 2571.784 2571.883 228922 -2.24%
11/24/2010 2584.693 2660.368 2611.199 2630.906 607657 1.79%
11/23/2010 2614.648 2640.76 2561.931 2584.693 964239 -1.15%
11/22/2010 2659.383 2680.174 2601.345 2614.648 503410 -1.68%
11/19/2010 2650.81 2680.174 2645.686 2659.383 297608 0.32%
11/18/2010 2623.023 2660.467 2630.906 2650.81 381689 1.06%
11/17/2010 2601.247 2630.906 2601.247 2623.023 597306 0.84%
11/16/2010 2661.354 2670.32 2596.418 2601.247 603334 -2.46%
11/15/2010 2645.489 2680.174 2571.784 2666.97 864092 0.81%
11/12/2010 2690.914 2690.914 2633.862 2645.489 705805 -1.69%
11/11/2010 2739.295 2744.222 2690.027 2690.914 373164 -1.72%
11/10/2010 2759.002 2768.856 2699.881 2738.113 1009866 -0.76%
11/9/2010 2708.946 2759.002 2611.199 2759.002 1219648 1.85%
11/8/2010 2655.54 2718.603 2508.721 2708.946 818768 2.01%
11/5/2010 2650.613 2690.027 2635.636 2655.54 453835 0.36%
11/4/2010 2650.613 2660.467 2640.76 2645.982 1163110 -0.36%
11/3/2010 2660.467 2690.027 2581.638 2655.54 1715945 -0.33%
11/2/2010 2591.492 2670.32 2596.418 2664.211 1372527 2.81%
10/29/2010 2576.711 2601.345 2561.931 2591.492 1340985 0.50%
10/28/2010 2599.375 2601.345 2561.931 2578.485 732292 -0.84%
10/27/2010 2511.579 2601.345 2499.952 2600.261 311714 3.59%
10/26/2010 2522.517 2532.37 2453.542 2510.101 370353 0.01%
10/25/2010 2494.434 2522.517 2468.322 2509.904 358012 0.62%
10/22/2010 2491.379 2512.663 2463.395 2494.434 904087 0.12%
10/21/2010 2413.339 2512.663 2398.46 2491.379 769670 3.23%
10/20/2010 2440.239 2446.644 2405.752 2413.339 451034 -1.10%
10/19/2010 2404.963 2471.376 2385.552 2440.239 360732 1.47%
10/18/2010 2443.688 2443.688 2404.274 2404.963 283369 -1.58%
10/15/2010 2485.861 2502.81 2433.834 2443.688 303910 -1.70%
10/14/2010 2492.956 2493.054 2384.764 2485.861 1628301 0.10%
10/13/2010 2384.764 2492.956 2384.764 2483.398 1091045 4.08%
10/12/2010 2453.246 2453.443 2384.665 2385.946 198284 -2.74%
10/8/2010 2502.711 2468.322 2414.226 2453.246 499889 -1.98%
10/7/2010 2537.001 2532.37 2483.299 2502.711 253755 -1.35%
10/6/2010 2535.129 2537.297 2502.81 2537.001 444346 0.07%
10/5/2010 2542.224 2542.322 2502.81 2535.129 438917 -0.28%
10/4/2010 2551.979 2552.077 2522.517 2542.224 222549 -0.38%
10/1/2010 2564.493 2585.678 2512.663 2551.979 928799 -0.49%
9/30/2010 2460.636 2611.199 2423.981 2564.493 2030937 4.22%
9/29/2010 2446.348 2463.395 2419.054 2460.636 817013 0.58%
9/28/2010 2431.864 2448.615 2418.955 2446.348 1202182 0.51%
9/27/2010 2431.075 2443.688 2430.287 2434.031 589207 0.12%
9/24/2010 2437.776 2442.703 2374.713 2431.075 270257 -0.27%
9/23/2010 2443.688 2444.181 2355.006 2437.776 1423695 -0.74%
9/22/2010 2443.688 2456.005 2355.006 2455.906 1237236 0.37%
9/21/2010 2394.42 2458.567 2394.42 2446.841 933965 2.23%
9/16/2010 2375.994 2394.42 2389 2393.533 258576 0.74%
9/15/2010 2406.047 2407.23 2374.713 2375.994 776946 -1.25%
9/14/2010 2414.127 2415.704 2345.152 2406.047 1357618 -0.33%
9/13/2010 2340.225 2419.054 2342.689 2414.029 711589 3.15%
9/10/2010 2324.459 2345.152 2314.902 2340.225 803829 0.68%
9/9/2010 2325.642 2340.225 2286.031 2324.46 872262 -0.05%
9/8/2010 2305.639 2335.299 2305.738 2325.642 651408 0.87%
9/7/2010 2340.225 2340.225 2276.276 2305.639 481754 -1.41%
9/6/2010 2325.051 2345.054 2320.518 2338.649 242156 0.58%
9/3/2010 2303.964 2334.313 2295.884 2325.051 880502 0.92%
9/2/2010 2330.372 2340.127 2267.013 2303.964 4915746 -1.17%
9/1/2010 2308.497 2334.313 2261.495 2331.357 3932276 0.99%
8/31/2010 2247.405 2315.493 2246.912 2308.497 2167700 2.72%
8/30/2010 2298.84 2298.84 2246.518 2247.405 488036 -1.66%
8/27/2010 2305.738 2315.591 2246.616 2285.242 953684 1.00%
8/26/2010 2283.863 2305.738 2236.763 2262.579 1203340 -0.93%
8/25/2010 2295.884 2295.884 2266.422 2283.863 359554 -0.52%
8/24/2010 2334.313 2335.299 2295.786 2295.884 402209 -1.65%
8/23/2010 2341.211 2364.859 2315.591 2334.313 415737 -0.29%
8/20/2010 2305.738 2345.152 2295.884 2341.211 400778 1.54%
8/19/2010 2297.362 2323.474 2286.031 2305.738 807006 0.36%
8/18/2010 2281.399 2315.591 2266.323 2297.362 729034 0.70%
8/17/2010 2266.323 2295.884 2266.323 2281.399 1357070 0.89%
8/16/2010 2300.811 2300.811 2261.2 2261.298 416843 -1.23%
8/13/2010 2254.598 2300.811 2251.445 2289.479 676110 1.55%
8/12/2010 2266.323 2300.811 2226.909 2254.598 610590 -0.30%
8/11/2010 2340.225 2340.225 2256.371 2261.397 1106014 -3.37%
8/10/2010 2348.995 2359.834 2315.69 2340.225 887383 -0.37%
8/9/2010 2351.163 2359.933 2335.299 2348.995 740858 -0.09%
8/6/2010 2363.184 2364.761 2345.152 2351.163 669158 -0.51%
8/5/2010 2359.243 2364.859 2355.006 2363.184 1250642 0.17%
8/4/2010 2315.592 2373.728 2315.591 2359.243 933396 0.60%
8/3/2010 2374.516 2374.713 2315.591 2345.152 841308 -1.24%
8/2/2010 2368.012 2404.274 2370.771 2374.516 402910 0.27%
7/30/2010 2364.662 2420.039 2325.445 2368.012 1188766 0.14%
7/29/2010 2352.444 2364.859 2335.299 2364.662 849458 0.52%
7/28/2010 2389.395 2384.566 2335.299 2352.444 604227 -1.55%
7/27/2010 2389.493 2414.127 2364.859 2389.395 935112 0.00%
7/26/2010 2350.079 2409.2 2335.299 2389.493 683630 2.21%
7/23/2010 2342.492 2342.196 2330.865 2337.861 692489 -0.20%
7/22/2010 2312.734 2353.035 2310.665 2342.492 821011 1.29%
7/21/2010 2266.323 2320.518 2256.47 2312.734 1807689 2.49%
7/20/2010 2236.763 2256.47 2236.763 2256.47 734738 0.88%
7/19/2010 2254.795 2364.859 2231.836 2236.763 459356 -0.80%
7/15/2010 2266.323 2286.031 2246.616 2254.795 743101 -0.51%
7/14/2010 2285.932 2300.811 2246.616 2266.323 1214787 -0.95%
7/13/2010 2298.151 2325.445 2273.221 2288.1 794118 -0.44%
7/12/2010 2315.592 2451.866 2276.177 2298.151 824066 -0.85%
7/9/2010 2359.341 2364.859 2315.591 2317.956 545487 -1.75%
7/8/2010 2325.445 2363.775 2325.445 2359.341 1553202 1.44%
7/7/2010 2276.177 2331.062 2276.177 2325.74 1236525 2.25%
7/6/2010 2299.826 2315.591 2261.397 2274.502 977736 -1.10%
7/5/2010 2314.606 2315.591 2295.884 2299.826 113482 -0.64%
7/2/2010 2298.742 2325.445 2300.811 2314.606 1013764 0.69%
7/1/2010 2330.372 2357.863 2295.983 2298.742 825761 -2.39%
6/30/2010 2383.778 2388.508 2330.175 2355.006 2568163 -1.21%
6/29/2010 2423.882 2414.127 2350.079 2383.778 613787 -1.65%
6/25/2010 2351.754 2460.439 2354.907 2423.882 578896 3.07%
6/24/2010 2317.267 2364.859 2320.321 2351.754 581920 1.49%
6/23/2010 2315.591 2384.566 2281.104 2317.267 865219 0.07%
6/22/2010 2388.803 2451.866 2314.606 2315.591 520024 -3.06%
6/21/2010 2452.162 2460.636 2320.518 2388.804 1324868 -2.58%
6/18/2010 2453.542 2483.201 2423.981 2452.162 3096914 0.72%
6/17/2010 2413.24 2443.59 2305.836 2434.623 1463316 0.89%
6/16/2010 2414.127 2423.882 2369.786 2413.24 1000246 0.65%
6/15/2010 2295.786 2423.882 2300.811 2397.573 1140184 4.43%
6/14/2010 2276.177 2300.811 2276.079 2295.786 436197 0.93%
6/11/2010 2254.992 2276.177 2189.367 2274.699 728506 0.87%
6/10/2010 2227.993 2266.323 2212.129 2254.992 1532458 1.20%
6/9/2010 2188.973 2231.935 2177.641 2228.19 918956 1.79%
6/8/2010 2212.129 2217.056 2177.641 2188.973 562861 -1.05%
6/7/2010 2196.856 2212.129 2192.422 2212.129 908756 0.70%
6/4/2010 2201.388 2201.388 2182.568 2196.856 861210 -0.21%
6/3/2010 2201.388 2207.202 2195.378 2201.388 1862775 0.00%
6/2/2010 2196.856 2266.323 2177.641 2201.388 1640896 0.21%
6/1/2010 2256.47 2266.323 2177.838 2196.856 821011 -3.03%
5/31/2010 2250.853 2266.323 2236.763 2265.535 1957420 0.65%
5/28/2010 2187.495 2256.47 2157.934 2250.853 823407 2.85%
5/27/2010 2154.584 2197.348 2154.19 2188.382 2134026 1.57%
5/26/2010 2094.871 2197.348 2113.494 2154.584 2601338 2.85%
5/25/2010 2128.373 2128.373 2075.164 2094.871 727299 -1.57%
5/24/2010 2098.813 2128.373 2098.813 2128.373 923573 1.69%
5/20/2010 2128.373 2128.373 2084.032 2093.097 627741 -1.68%
5/19/2010 2133.3 2133.3 2118.52 2128.768 4217827 -0.04%
5/18/2010 2156.653 2167.788 2128.373 2129.556 267152 -1.26%
5/17/2010 2148.081 2157.934 2128.373 2156.653 332905 0.40%
5/14/2010 2185.721 2186.51 2138.227 2148.081 251756 -1.72%
5/13/2010 2185.721 2187.495 2182.568 2185.721 2328849 0.00%
5/12/2010 2207.202 2207.202 2148.081 2185.721 255400 1.38%
5/11/2010 2176.656 2177.641 2148.081 2156.062 1037125 -0.43%
5/10/2010 2148.179 2187.495 2143.154 2165.423 581586 1.43%
5/7/2010 2132.019 2167.788 2113.593 2134.975 1143980 0.14%
5/6/2010 2177.641 2207.202 2108.666 2132.019 790373 -2.10%
5/5/2010 2187.495 2192.422 2157.934 2177.641 547648 -0.45%
5/4/2010 2197.348 2197.348 2186.411 2187.495 391635 -0.45%
5/3/2010 2185.327 2205.231 2187.495 2197.348 281390 0.55%
4/30/2010 2183.75 2197.545 2177.641 2185.327 620485 0.07%
4/29/2010 2156.16 2197.348 2148.081 2183.75 1017813 1.28%
4/28/2010 2180.203 2197.348 2148.081 2156.16 653793 -1.10%
4/27/2010 2217.056 2217.056 2177.641 2180.203 804743 -1.57%
4/26/2010 2198.629 2215.085 2206.118 2215.085 251888 0.75%
4/23/2010 2199.023 2213.114 2187.495 2198.629 286313 -0.02%
4/22/2010 2212.129 2212.227 2187.002 2199.024 336304 -0.59%
4/21/2010 2203.556 2217.056 2198.432 2212.129 489345 0.39%
4/20/2010 2177.444 2207.202 2177.444 2203.556 450374 1.21%
4/19/2010 2183.553 2183.553 2174.685 2177.247 464349 -0.29%
4/16/2010 2197.349 2197.348 2181.583 2183.553 211040 -0.63%
4/15/2010 2187.495 2220.012 2187.495 2197.348 518329 0.45%
4/14/2010 2187.495 2217.056 2177.641 2187.495 216541 0.00%
4/13/2010 2188.48 2197.348 2167.886 2187.495 1964849 -0.05%
4/12/2010 2179.218 2197.348 2182.568 2188.48 347417 0.43%
4/9/2010 2188.086 2207.202 2167.788 2179.218 587482 -0.41%
4/8/2010 2217.056 2217.056 2177.74 2188.086 209305 -1.29%
4/7/2010 2238.536 2251.543 2207.104 2216.76 310172 -0.97%
4/6/2010 2216.859 2246.616 2217.056 2238.536 551343 0.98%
4/5/2010 2197.348 2220.898 2197.25 2216.858 1381975 0.89%
4/1/2010 2187.495 2207.202 2173.601 2197.348 510952 0.76%
3/31/2010 2189.663 2207.104 2172.715 2180.696 651266 -0.41%
3/30/2010 2187.298 2221.982 2187.495 2189.663 9798286 0.11%
3/29/2010 2197.348 2207.202 2177.641 2187.298 5449370 -0.46%
3/26/2010 2217.056 2217.056 2195.87 2197.348 174576 -0.89%
3/25/2010 2212.03 2241.788 2202.275 2217.056 406857 0.23%
3/24/2010 2208.188 2236.763 2207.202 2212.03 450476 0.17%
3/23/2010 2251.543 2256.47 2197.447 2208.188 627741 -1.93%
3/22/2010 2260.411 2265.338 2251.445 2251.543 618445 -0.60%
3/19/2010 2266.225 2286.031 2246.616 2265.24 641534 -0.04%
3/18/2010 2236.763 2266.323 2226.811 2266.225 275656 1.32%
3/17/2010 2226.811 2266.422 2226.909 2236.763 1186605 0.45%
3/16/2010 2197.25 2226.909 2192.422 2226.811 893584 1.35%
3/15/2010 2221.982 2222.081 2196.363 2197.25 943282 -1.11%
3/12/2010 2254.992 2261.397 2221.982 2221.982 264675 -1.46%
3/11/2010 2226.909 2255.485 2207.202 2254.992 506750 1.26%
3/10/2010 2236.763 2236.763 2202.275 2226.909 583007 -0.42%
3/9/2010 2256.568 2257.455 2234.792 2236.27 800136 -0.90%
3/8/2010 2266.323 2267.309 2236.763 2256.568 361412 -0.43%
3/5/2010 2210.257 2276.276 2209.468 2266.323 1212849 2.54%
3/4/2010 2146.8 2221.982 2145.125 2210.257 526459 2.96%
3/3/2010 2152.712 2157.934 2069.252 2146.8 1068383 -0.27%
3/2/2010 2213.607 2213.607 2148.081 2152.712 986271 -2.75%
3/1/2010 2264.451 2297.559 2148.081 2213.607 682859 -2.25%
2/26/2010 2217.253 2266.323 2217.056 2264.451 586011 2.13%
2/25/2010 2278.641 2278.64 2217.056 2217.253 564130 -2.69%
2/24/2010 2252.529 2305.738 2256.47 2278.64 1248876 1.16%
2/23/2010 2254.499 2266.323 2227.5 2252.529 2393557 -0.09%
2/22/2010 2241.689 2266.323 2236.763 2254.499 1718655 0.57%
2/19/2010 2243.66 2266.323 2241.689 2241.689 572918 -0.09%
2/18/2010 2276.177 2276.177 2236.763 2243.66 1008223 -1.24%
2/17/2010 2184.834 2276.276 2187.495 2271.842 1078766 3.98%
2/16/2010 2162.959 2187.495 2161.777 2184.834 358032 1.01%
2/15/2010 2173.01 2167.788 2148.081 2162.959 132094 -0.46%
2/12/2010 2179.415 2179.415 2138.227 2173.01 721017 -0.29%
2/11/2010 2147.982 2226.909 2146.997 2179.415 705205 1.46%
2/10/2010 2167.394 2182.568 2147.982 2147.982 321040 -0.90%
2/9/2010 2131.034 2184.637 2147.095 2167.394 559503 1.71%
2/8/2010 2134.68 2148.081 2118.618 2131.034 409546 -0.17%
2/5/2010 2186.707 2182.568 2128.472 2134.68 1293377 -2.38%
2/4/2010 2239.226 2266.323 2172.715 2186.707 873013 -2.35%
2/3/2010 2302.88 2305.935 2217.056 2239.226 739792 -2.76%
2/2/2010 2251.445 2315.591 2246.616 2302.88 856541 2.28%
2/1/2010 2242.084 2261.397 2242.034 2251.445 2744109 0.42%
1/29/2010 2192.422 2256.47 2187.495 2242.083 1580024 2.27%
1/28/2010 2212.129 2212.129 2192.422 2192.422 781929 -0.83%
1/27/2010 2206.217 2217.056 2187.495 2210.848 798725 0.21%
1/26/2010 2217.056 2217.056 2202.275 2206.217 1761258 -0.57%
1/25/2010 2218.829 2226.909 2205.231 2218.829 790981 0.00%
1/22/2010 2217.154 2231.836 2172.715 2218.829 475249 0.08%
1/21/2010 2236.467 2238.733 2217.056 2217.154 774856 -0.86%
1/20/2010 2187.495 2246.616 2167.788 2236.467 1498552 2.17%
1/19/2010 2191.338 2205.231 2139.212 2188.874 559289 -0.11%
1/18/2010 2167.788 2205.231 2157.934 2191.338 353212 1.16%
 1/15/2010 2168.576 2176.656 2157.934 2166.31 1056347 -0.10%
1/14/2010 2163.058 2177.641 2150.544 2168.576 636215 0.26%
1/13/2010 2157.934 2167.689 2153.007 2163.058 1082388 0.24%
1/12/2010 2162.959 2162.959 2148.179 2157.836 1879905 -0.24%
1/11/2010 2126.107 2172.715 2126.087 2162.959 2300352 1.73%
1/8/2010 2059.398 2138.227 2051.417 2126.107 1230954 3.06%
1/7/2010 2044.618 2069.252 2038.903 2063.044 7064934 1.01%
1/6/2010 2029.739 2061.566 2018.604 2042.352 6229187 0.62%
1/5/2010 2011.707 2029.838 1995.449 2029.739 7766680 0.90%
1/4/2010 1987.172 2044.618 1975.741 2011.707 13771650 1.23%
12/30/2009 1986.876 1990.522 1970.716 1987.172 7825389 0.01%
12/29/2009 1980.668 1995.35 1970.716 1986.876 3042508 0.31%
12/28/2009 1982.442 1985.693 1970.716 1980.668 2442939 -0.09%
12/24/2009 1986.777 1990.423 1970.716 1982.442 3538298 -0.22%
12/23/2009 1989.832 2000.277 1970.618 1986.777 510434 -0.15%
12/22/2009 1978.698 2000.178 1960.764 1989.832 1196012 0.56%
12/21/2009 1946.082 1980.57 1946.082 1978.698 831758 1.68%
12/18/2009 1950.221 1955.936 1931.302 1946.082 9983122 -0.21%
12/17/2009 1921.448 1951.009 1901.544 1950.221 773435 1.50%
12/16/2009 1937.904 1941.155 1916.521 1921.448 1136206 -0.85%
12/15/2009 1953.177 1960.863 1936.229 1937.904 707905 -0.78%
12/14/2009 1939.579 1955.936 1921.448 1953.177 1149653 0.70%
12/11/2009 1888.242 1941.155 1889.917 1939.579 829688 2.72%
12/10/2009 1867.254 1891.887 1862.327 1888.242 1616854 1.12%
12/9/2009 1894.745 1894.745 1862.327 1867.254 1335982 -1.45%
12/7/2009 1911.595 1911.595 1813.157 1894.745 513753 -0.88%
12/4/2009 1913.959 1921.547 1910.511 1911.595 945931 -0.12%
12/3/2009 1912.284 1921.448 1905.682 1913.959 1276003 0.09%
12/2/2009 1885.483 1920.463 1872.18 1912.284 1932465 1.42%
12/1/2009 1814.438 1896.814 1817.985 1885.483 1992920 3.92%
11/30/2009 1793.549 1832.667 1783.4 1814.438 1553963 1.16%
11/27/2009 1763.397 1813.059 1753.937 1793.549 1721557 1.71%
11/26/2009 1813.059 1813.059 1753.937 1763.397 517193 -2.74%
11/25/2009 1820.252 1832.766 1798.278 1813.059 1524441 -0.40%
11/24/2009 1796.997 1832.766 1788.523 1820.252 963498 1.29%
11/23/2009 1825.869 1842.62 1793.253 1796.998 983785 -1.58%
11/20/2009 1843.309 1842.62 1819.956 1825.868 287185 -0.95%
11/19/2009 1819.661 1866.761 1803.205 1843.309 2290386 1.30%
11/18/2009 1862.327 1855.429 1814.143 1819.661 501604 -2.29%
11/17/2009 1890.015 1906.668 1852.473 1862.327 1071428 -1.46%
11/16/2009 1892.281 1901.741 1862.327 1890.015 379690 -0.12%
11/13/2009 1886.862 1901.741 1886.961 1892.281 646465 0.29%
11/12/2009 1877.994 1886.961 1822.912 1886.862 284668 0.47%
11/11/2009 1911.595 1911.595 1877.107 1877.994 588141 -1.76%
11/10/2009 1950.91 1960.863 1911.595 1911.595 959824 -2.02%
 11/9/2009 1884.184 1951.009 1901.741 1950.91 558700 3.54%
11/6/2009 1856.478 1888.594 1850.151 1884.184 245474 1.49%
11/5/2009 1869.42 1879.007 1856.382 1856.478 307512 -0.94%
11/4/2009 1806.243 1888.594 1811.804 1874.118 1692147 3.76%
11/3/2009 1821.295 1812.091 1802.313 1806.244 653580 -0.83%
11/2/2009 1831.073 1835.867 1811.9 1821.295 625204 -0.08%
10/30/2009 1888.594 1888.594 1821.486 1822.733 420618 -3.50%
10/29/2009 1821.486 1889.552 1821.486 1888.786 440287 3.69%
10/28/2009 1860.792 1859.738 1811.9 1821.486 218377 -2.11%
10/27/2009 1861.463 1864.627 1831.073 1860.792 480212 -0.04%
10/26/2009 1890.703 1888.594 1856.095 1861.463 85664 -1.55%
10/23/2009 1879.966 1897.989 1879.007 1890.703 379202 0.63%
10/22/2009 1853.986 1888.69 1840.66 1878.911 715801 1.34%
10/21/2009 1898.181 1898.181 1850.343 1853.986 795701 -2.33%
10/20/2009 1867.503 1898.181 1869.324 1898.181 791215 1.64%
10/19/2009 1865.202 1888.594 1860.792 1867.503 762718 0.12%
10/16/2009 1879.007 1879.007 1859.834 1865.202 1222632 -0.54%
10/15/2009 1878.624 1883.8 1869.42 1875.364 837026 -0.17%
10/14/2009 1907.767 1907.767 1874.214 1878.624 807057 -0.51%
10/13/2009 1914.574 1907.767 1886.197 1888.21 889027 -1.38%
10/9/2009 1884.088 1917.162 1821.486 1914.574 2368043 1.62%
10/8/2009 1888.594 1898.181 1883.705 1884.088 959459 0.00%
10/7/2009 1865.298 1888.594 1864.627 1884.088 504010 1.01%
10/6/2009 1885.238 1893.387 1864.627 1865.298 991579 -1.06%
10/5/2009 1882.746 1888.594 1872.296 1885.238 586213 0.13%
10/2/2009 1862.71 1888.594 1850.247 1882.746 6145400 1.08%
10/1/2009 1853.986 1864.627 1850.247 1862.709 879558 0.47%
9/30/2009 1831.073 1859.834 1820.528 1853.986 2466119 1.25%
9/29/2009 1792.726 1831.169 1792.726 1831.073 1198641 2.14%
9/28/2009 1735.205 1792.726 1735.205 1792.726 1076502 3.52%
9/25/2009 1792.726 1802.313 1725.715 1731.85 966319 -3.18%
9/24/2009 1725.619 1821.486 1725.619 1788.796 4554212 3.88%
9/23/2009 1725.619 1744.792 1675.767 1721.976 4461647 8.53%
9/22/2009 1594.951 1600.991 1586.515 1586.706 1553060 -0.52%
9/21/2009 1581.913 1600.991 1581.817 1594.951 504060 0.82%
9/17/2009 1591.404 1591.404 1567.437 1581.913 477248 -0.60%
9/16/2009 1569.259 1591.404 1567.341 1591.404 503198 1.41%
9/15/2009 1600.991 1610.578 1567.437 1569.259 2302838 -1.98%
9/14/2009 1602.62 1602.62 1591.404 1600.991 661861 -0.10%
9/11/2009 1567.821 1624.958 1562.74 1602.62 623337 2.22%
9/10/2009 1539.827 1570.313 1520.462 1567.821 807280 1.82%
9/9/2009 1548.359 1571.272 1519.982 1539.827 862895 -0.55%
9/8/2009 1543.47 1553.536 1543.47 1548.359 611504 0.32%
9/7/2009 1572.23 1581.817 1543.47 1543.47 268704 -1.83%
9/4/2009 1543.47 1572.23 1543.47 1572.23 197360 1.86%
 9/3/2009 1514.71 1543.47 1513.559 1543.47 257288 1.90%
9/2/2009 1505.123 1533.883 1503.206 1514.71 426586 0.64%
9/1/2009 1547.113 1562.644 1485.949 1505.123 562932 -2.71%
8/31/2009 1558.329 1562.644 1534.842 1547.113 592911 -0.72%
8/28/2009 1570.601 1577.024 1553.057 1558.329 5945798 -0.78%
8/27/2009 1610.577 1612.303 1567.437 1570.601 6063583 -2.58%
8/26/2009 1587.569 1634.544 1587.569 1612.207 539956 1.55%
8/25/2009 1578.845 1587.665 1572.23 1587.569 221249 0.55%
8/24/2009 1578.845 1579.037 1557.85 1578.845 242532 0.00%
8/21/2009 1572.23 1600.799 1567.437 1578.845 513407 0.42%
8/20/2009 1569.546 1591.116 1567.341 1572.23 321751 0.17%
8/19/2009 1603.387 1587.569 1568.012 1569.546 865330 -2.11%
8/18/2009 1597.635 1635.503 1600.991 1603.387 1311634 0.36%
8/17/2009 1595.239 1600.991 1543.47 1597.635 617816 0.26%
8/14/2009 1572.23 1605.784 1567.341 1593.417 346787 1.35%
8/13/2009 1543.47 1577.024 1555.454 1572.23 278771 1.86%
8/12/2009 1576.065 1572.326 1543.47 1543.47 1435052 -2.07%
8/11/2009 1600.895 1596.197 1567.437 1576.065 396952 -1.55%
8/10/2009 1660.237 1658.511 1591.883 1600.895 1017163 -3.57%
8/7/2009 1639.338 1677.685 1629.751 1660.237 217160 1.24%
8/6/2009 1648.925 1666.181 1638.379 1639.913 803414 -2.57%
8/5/2009 1610.578 1706.445 1573.189 1683.245 1036973 4.51%
8/4/2009 1590.062 1610.578 1579.421 1610.578 859180 1.29%
8/3/2009 1552.386 1591.404 1548.167 1590.062 666357 2.43%
7/31/2009 1523.625 1553.057 1523.338 1552.386 1294707 1.89%
7/30/2009 1519.503 1533.883 1519.503 1523.625 806569 0.59%
7/29/2009 1505.123 1519.503 1495.536 1514.71 342921 0.64%
7/28/2009 1491.606 1505.123 1485.374 1505.123 400951 0.91%
7/27/2009 1517.49 1519.503 1485.949 1491.606 574329 -1.71%
7/24/2009 1523.913 1524.297 1514.614 1517.49 637636 -0.42%
7/23/2009 1523.625 1533.883 1514.71 1523.913 2455747 0.02%
7/22/2009 1515.668 1531.966 1514.614 1523.625 859302 0.58%
7/21/2009 1494.578 1572.23 1505.123 1514.806 1750399 1.35%
7/20/2009 1400.531 1500.425 1399.668 1494.578 1165028 6.72%
7/17/2009 1382.892 1418.842 1382.412 1400.531 842607 1.40%
7/15/2009 1364.197 1382.892 1365.54 1381.262 1718279 1.25%
7/14/2009 1369.374 1377.619 1361.321 1364.198 380258 -0.38%
7/13/2009 1362.28 1375.702 1363.239 1369.374 473737 0.52%
7/10/2009 1366.115 1370.908 1361.513 1362.28 790220 -0.28%
7/9/2009 1361.322 1380.591 1361.321 1366.115 562456 0.35%
7/8/2009 1366.115 1371.004 1356.528 1361.321 406644 -0.39%
7/7/2009 1376.564 1387.685 1366.115 1366.69 500265 -0.72%
7/6/2009 1378.386 1380.495 1366.115 1376.564 133373 -0.13%
7/3/2009 1379.153 1380.495 1366.115 1378.386 658360 -0.06%
7/2/2009 1361.321 1385.288 1359.404 1379.153 1266190 1.31%
 7/1/2009 1341.86 1370.908 1343.107 1361.321 129009 1.45%
6/30/2009 1363.431 1380.495 1322.974 1341.86 563805 -1.58%
6/26/2009 1352.885 1370.908 1351.831 1363.431 1045346 0.78%
6/25/2009 1332.944 1361.321 1332.561 1352.885 674902 1.50%
6/24/2009 1343.107 1390.082 1332.561 1332.945 158836 -0.76%
6/23/2009 1366.115 1375.797 1342.148 1343.107 648029 -1.68%
6/22/2009 1381.55 1382.412 1346.941 1366.115 305077 -1.12%
6/19/2009 1360.075 1409.255 1351.735 1381.55 688603 1.58%
6/18/2009 1383.371 1409.255 1356.528 1360.075 785126 -1.48%
6/17/2009 1441.85 1442.809 1379.536 1380.495 590090 -4.26%
6/16/2009 1479.526 1481.156 1438.016 1441.85 474152 -2.55%
6/15/2009 1526.022 1532.925 1476.267 1479.526 812852 -3.05%
6/12/2009 1526.885 1533.787 1514.71 1526.022 911953 -0.06%
6/11/2009 1573.093 1567.437 1524.297 1526.885 1158432 -2.94%
6/10/2009 1566.478 1577.024 1524.201 1573.093 701420 0.42%
6/9/2009 1572.23 1581.817 1553.057 1566.478 342150 -0.37%
6/8/2009 1581.817 1581.434 1553.057 1572.23 229034 -0.61%
6/5/2009 1548.264 1600.032 1524.297 1581.817 555585 2.48%
6/4/2009 1502.535 1543.47 1502.535 1543.47 1373795 2.72%
6/3/2009 1500.33 1514.71 1471.569 1502.535 1014738 0.07%
6/2/2009 1465.338 1524.297 1437.824 1501.48 1389911 2.47%
6/1/2009 1391.232 1476.363 1391.232 1465.338 1040526 5.33%
5/29/2009 1466.776 1471.569 1389.986 1391.232 2270920 -5.15%
5/28/2009 1465.913 1490.743 1465.817 1466.776 651996 0.06%
5/27/2009 1557.85 1577.024 1453.354 1465.913 994258 -5.90%
5/26/2009 1532.925 1557.85 1524.297 1557.85 666418 1.63%
5/25/2009 1486.429 1533.883 1485.949 1532.925 131414 3.13%
5/22/2009 1463.421 1490.743 1462.941 1486.429 992959 1.57%
5/20/2009 1431.017 1466.776 1430.825 1463.421 623256 2.26%
5/19/2009 1451.341 1452.396 1399.668 1431.017 790464 -1.40%
5/18/2009 1408.392 1457.189 1414.049 1451.341 624332 3.05%
5/15/2009 1390.082 1409.255 1389.123 1408.392 1009623 1.32%
5/14/2009 1380.591 1401.106 1390.082 1390.082 726305 0.69%
5/13/2009 1405.037 1399.668 1371.004 1380.591 1007847 -1.74%
5/12/2009 1399.668 1414.145 1361.321 1405.037 562253 0.29%
5/11/2009 1390.082 1436.098 1342.148 1401.011 753138 0.34%
5/8/2009 1303.801 1438.016 1303.801 1396.313 1281798 7.10%
5/7/2009 1327.768 1342.244 1302.842 1303.801 265061 -1.81%
5/6/2009 1313.388 1327.768 1303.801 1327.768 1281037 1.09%
5/5/2009 1313.292 1322.974 1308.594 1313.388 1118325 0.01%
5/4/2009 1240.336 1313.388 1240.327 1313.292 350268 5.88%
4/30/2009 1286.065 1294.214 1236.693 1240.336 615177 -3.56%
4/29/2009 1270.439 1313.388 1284.627 1286.065 728770 1.23%
4/28/2009 1255.867 1284.627 1246.28 1270.439 361138 1.16%
4/27/2009 1279.834 1278.779 1244.363 1255.867 325993 -1.87%
4/24/2009 1307.348 1313.388 1279.834 1279.834 85339 -2.10%
4/23/2009 1289.421 1313.388 1289.325 1307.348 255978 1.39%
4/22/2009 1289.421 1289.421 1284.627 1289.421 317559 0.00%
4/21/2009 1275.04 1289.421 1274.753 1289.421 774369 1.17%
4/20/2009 1272.835 1279.93 1265.454 1274.561 568646 0.14%
4/17/2009 1265.454 1275.041 1255.867 1272.835 453419 0.58%
4/16/2009 1255.867 1265.454 1255.771 1265.454 667859 0.76%
4/15/2009 1255.675 1255.963 1244.363 1255.867 1376201 0.02%
4/14/2009 1268.905 1274.082 1251.074 1255.675 4340635 -1.04%
4/13/2009 1231.9 1274.561 1217.52 1268.905 787907 3.00%
4/9/2009 1183.966 1231.9 1183.966 1231.9 321152 1.11%
4/8/2009 1246.184 1245.322 1217.52 1218.383 720215 -2.23%
4/7/2009 1217.52 1246.28 1216.082 1246.184 830612 2.35%
4/6/2009 1207.933 1217.52 1198.346 1217.52 611991 0.79%
4/3/2009 1198.346 1217.52 1197.388 1207.933 283480 0.80%
4/2/2009 1203.14 1217.52 1198.346 1198.346 814770 -0.08%
4/1/2009 1160.095 1203.14 1169.586 1199.305 383251 3.38%
3/31/2009 1169.586 1188.76 1159.999 1160.095 1325407 -0.81%
3/30/2009 1198.346 1198.442 1150.412 1169.586 222690 -2.40%
3/27/2009 1187.705 1198.442 1183.966 1198.346 844922 0.90%
3/26/2009 1179.173 1188.855 1179.173 1187.705 1761725 0.72%
3/25/2009 1155.206 1183.966 1169.586 1179.173 1142407 2.07%
3/24/2009 1141.784 1169.586 1136.032 1155.206 696437 1.18%
3/23/2009 1126.733 1150.412 1121.652 1141.784 667006 1.34%
3/20/2009 1122.323 1164.793 1121.652 1126.733 615746 0.39%
3/19/2009 1121.652 1127.404 1121.556 1122.323 493973 0.06%
3/18/2009 1101.232 1121.748 1092.892 1121.652 288443 1.85%
3/17/2009 1092.796 1102.574 1092.892 1101.232 540899 0.77%
3/16/2009 1076.786 1101.52 1076.594 1092.796 211791 1.49%
3/13/2009 1078.512 1078.512 1073.718 1076.786 534100 -0.16%
3/12/2009 1073.718 1088.099 1073.718 1078.512 373722 0.45%
3/11/2009 1082.826 1092.892 1073.718 1073.718 423866 -0.84%
3/10/2009 1050.806 1083.785 1054.545 1082.826 821265 3.05%
3/9/2009 1037.96 1073.718 1030.578 1050.806 708849 1.24%
3/6/2009 1006.611 1054.545 1006.611 1037.96 395034 2.63%
3/5/2009 1063.46 1047.834 1011.404 1011.404 147540 -4.89%
3/4/2009 1055.216 1073.718 1044.958 1063.46 455357 0.78%
3/3/2009 1019.937 1064.131 1006.707 1055.216 123102 3.46%
3/2/2009 1051.381 1051.381 1006.611 1019.937 1245679 -2.99%
2/27/2009 1088.482 1088.099 1035.467 1051.381 155487 -3.41%
2/26/2009 1076.211 1102.479 1088.099 1088.482 360894 1.14%
2/25/2009 1174.379 1174.379 1054.545 1076.211 335371 -0.65%
2/24/2009 1120.693 1112.065 1083.305 1083.305 170090 -3.34%
2/23/2009 1131.335 1140.826 1120.694 1120.694 221503 -0.94%
2/20/2009 1169.586 1169.49 1131.239 1131.335 108864 -3.27%
 2/19/2009 1169.586 1169.586 1150.412 1169.586 249686 0.00%
2/18/2009 1175.242 1179.173 1159.999 1169.586 160835 -0.48%
2/17/2009 1179.173 1179.173 1150.412 1175.242 231287 -0.33%
2/16/2009 1173.996 1188.76 1174.475 1179.173 262849 0.44%
2/13/2009 1159.999 1188.76 1131.239 1173.996 184522 1.21%
2/12/2009 1188.76 1188.76 1159.999 1159.999 213749 -1.55%
2/11/2009 1194.32 1193.553 1174.379 1178.31 317305 -1.34%
2/10/2009 1217.424 1198.346 1183.966 1194.32 475736 -1.90%
2/9/2009 1183.966 1217.52 1183.007 1217.424 775637 2.83%
2/6/2009 1172.654 1193.553 1170.065 1183.966 325252 0.96%
2/5/2009 1145.715 1179.173 1140.73 1172.654 522694 2.35%
2/4/2009 1156.74 1169.586 1145.715 1145.715 180483 -0.95%
2/3/2009 1161.054 1160.095 1150.412 1156.74 554266 -0.37%
2/2/2009 1150.125 1162.875 1131.239 1161.054 1008294 0.95%
1/30/2009 1134.019 1169.586 1121.652 1150.125 345215 1.42%
1/29/2009 1150.317 1150.412 1121.652 1134.019 270186 -1.42%
1/28/2009 1116.38 1150.412 1116.379 1150.317 314992 3.04%
1/27/2009 1073.814 1116.379 1074.677 1116.379 479836 3.96%
1/26/2009 1078.416 1073.814 1055.503 1073.814 55929 -0.43%
1/23/2009 1062.885 1078.416 1054.545 1078.416 515132 1.46%
1/22/2009 1057.708 1068.925 1054.545 1062.885 823650 0.49%
1/21/2009 1060.009 1060.297 1054.545 1057.708 534841 -0.22%
1/20/2009 1064.131 1073.718 1054.641 1060.009 629700 -0.39%
1/19/2009 1059.338 1064.131 1059.338 1064.131 254354 0.45%
1/16/2009 1067.295 1073.718 1059.338 1059.338 795081 -0.75%
1/15/2009 1053.586 1078.416 1049.751 1067.295 3728432 1.30%
1/14/2009 1054.545 1054.736 1044.958 1053.586 589877 -0.09%
1/13/2009 1049.08 1054.545 1044.958 1054.545 190550 0.52%
1/12/2009 1068.925 1068.925 1035.371 1049.08 771101 -1.86%
1/9/2009 1066.049 1068.925 1054.545 1068.925 2317036 0.27%
1/8/2009 1078.512 1073.718 1064.036 1066.049 232799 -1.16%
1/7/2009 1088.003 1088.099 1073.718 1078.512 380278 -0.87%
1/6/2009 987.4374 1088.099 987.4373 1088.003 1770778 5.72%
1/5/2009 1016.198 1040.165 952.9249 1029.14 1265429 1.27%
1/2/2009 963.4705 1016.198 949.1861 1016.198 47364040 5.47%
12/30/2008 964.6209 977.7547 949.0902 963.4705 24227470 -0.12%
12/29/2008 985.3283 998.9415 958.6772 964.6209 770370 -2.10%
12/26/2008 978.2341 1006.611 968.2639 985.3283 1236200 0.73%
12/24/2008 974.7828 980.7267 973.0572 978.2341 2401351 0.35%
12/23/2008 958.6771 977.7547 958.6772 974.7829 712756 1.68%
12/22/2008 968.4557 977.8506 958.6772 958.6772 524216 -1.01%
12/19/2008 968.4556 982.644 963.4705 968.4556 747698 0.01%
12/18/2008 955.0724 977.8506 958.6772 968.3597 2383621 1.39%
12/17/2008 940.721 958.6772 939.5035 955.0724 2539382 1.53%
12/16/2008 972.9613 972.5779 939.5035 940.721 1157620 -3.31%
12/15/2008 991.4637 977.8506 968.168 972.9613 513448 -1.87%
12/12/2008 961.2656 992.2308 930.0126 991.4639 684208 3.14%
12/11/2008 944.297 982.644 944.2969 961.2656 557878 1.80%
12/10/2008 934.8539 944.2969 927.9994 944.2969 757694 1.01%
12/9/2008 953.8837 973.0572 930.0126 934.8539 1249718 -1.99%
12/5/2008 944.2874 958.6772 929.9168 953.8837 2699658 1.02%
12/4/2008 934.7197 958.6772 934.7102 944.2873 2838583 1.02%
12/3/2008 942.4562 942.3796 920.3301 934.7197 3364239 -0.82%
12/2/2008 959.6358 969.2225 939.5994 942.4563 1127488 -2.53%
12/1/2008 1025.784 997.0241 958.6772 966.9217 2478439 -5.74%
11/28/2008 1028.565 1054.545 1025.784 1025.784 2375533 -0.27%
11/27/2008 1001.818 1054.449 1001.818 1028.565 230089 2.67%
11/26/2008 1015.143 1016.198 987.4373 1001.818 628858 -1.31%
11/25/2008 1054.545 1054.641 1001.818 1015.143 642974 -3.74%
11/24/2008 1073.814 1102.479 1054.545 1054.545 944053 -1.79%
11/21/2008 1102.479 1131.239 1073.718 1073.814 128725 -2.60%
11/20/2008 1150.7 1145.619 1102.479 1102.479 138975 -4.19%
11/19/2008 1171.983 1177.831 1150.412 1150.7 1021669 -1.82%
11/18/2008 1193.553 1193.553 1171.983 1171.983 388305 -1.81%
11/17/2008 1217.041 1198.346 1188.76 1193.553 193229 -1.93%
11/14/2008 1198.346 1227.107 1188.76 1217.041 427316 1.56%
11/13/2008 1150.508 1198.346 1150.412 1198.346 973981 4.16%
11/12/2008 1236.885 1236.981 1150.412 1150.508 1419129 -6.98%
11/11/2008 1274.37 1251.074 1217.52 1236.885 1251109 -2.94%
11/10/2008 1259.798 1294.214 1260.66 1274.37 520694 1.16%
11/7/2008 1260.66 1270.247 1236.693 1259.797 548796 -0.07%
11/6/2008 1278.875 1275.041 1246.28 1260.66 330549 -1.42%
11/5/2008 1231.9 1279.834 1227.107 1278.875 448091 3.81%
11/4/2008 1201.318 1236.789 1212.726 1231.9 1140712 2.55%
11/3/2008 1189.431 1217.616 1188.76 1201.318 552114 1.00%
10/30/2008 1215.123 1222.409 1183.966 1189.431 2225496 -2.11%
10/29/2008 1196.813 1246.28 1215.027 1215.123 127141 1.53%
10/28/2008 1168.244 1217.52 1174.379 1196.812 742634 2.45%
10/27/2008 1177.351 1179.173 1164.793 1168.244 1591138 -0.77%
10/24/2008 1198.346 1203.14 1169.586 1177.351 621033 -4.09%
10/23/2008 1233.721 1246.28 1227.107 1227.586 223929 -0.50%
10/22/2008 1295.173 1275.041 1227.107 1233.722 488726 -4.74%
10/21/2008 1298.816 1295.173 1246.28 1295.173 118403 -0.28%
10/20/2008 1236.693 1303.897 1255.867 1298.816 316149 5.02%
10/17/2008 1246.376 1265.454 1236.693 1236.693 1009136 -0.78%
10/16/2008 1254.908 1255.963 1236.693 1246.376 859870 -0.68%
10/15/2008 1248.581 1263.536 1217.52 1254.908 825253 0.51%
10/14/2008 1242.445 1323.07 1246.28 1248.581 1318201 0.49%
10/13/2008 1156.836 1261.14 1169.682 1242.446 876828 7.40%
10/10/2008 1193.553 1183.966 1088.099 1156.836 1948064 -3.08%
10/9/2008 1198.634 1246.376 1193.553 1193.553 1201401 -0.42%
10/8/2008 1323.07 1322.783 1198.634 1198.634 231185 -9.41%
10/7/2008 1395.834 1409.255 1323.07 1323.07 358591 -5.21%
10/6/2008 1509.054 1466.776 1375.702 1395.834 868700 -7.50%
10/3/2008 1542.511 1562.644 1485.949 1509.054 605404 -2.17%
10/2/2008 1574.339 1581.721 1533.883 1542.511 2004296 -2.02%
10/1/2008 1571.943 1581.721 1550.181 1574.339 498326 0.15%
9/30/2008 1466.776 1581.721 1495.536 1571.943 2987950 7.17%
9/29/2008 1533.883 1524.297 1466.776 1466.776 241749 -4.37%
9/26/2008 1537.718 1538.677 1529.09 1533.883 704150 -0.25%
9/25/2008 1535.705 1553.057 1533.883 1537.718 472315 0.13%
9/24/2008 1510.012 1538.677 1514.71 1535.705 1063035 1.70%
9/23/2008 1505.123 1514.71 1485.949 1510.012 983988 0.32%
9/22/2008 1481.156 1505.123 1471.569 1505.123 547101 1.62%
9/17/2008 1483.936 1490.743 1461.983 1481.156 1439010 -0.19%
9/16/2008 1485.949 1495.44 1457.189 1483.936 1138967 -0.14%
9/15/2008 1485.854 1485.949 1447.603 1485.949 3019664 0.01%
9/12/2008 1442.713 1485.854 1438.016 1485.854 514473 2.99%
9/11/2008 1442.426 1447.698 1438.016 1442.713 232930 0.02%
9/10/2008 1447.602 1443.768 1438.016 1442.426 383668 -0.36%
9/9/2008 1466.201 1495.536 1438.016 1447.603 2344853 -1.27%
9/8/2008 1459.011 1466.872 1457.189 1466.201 367126 0.49%
9/5/2008 1484.607 1477.417 1447.603 1459.011 1104299 -1.72%
9/4/2008 1505.123 1506.177 1477.417 1484.607 4428045 -1.36%
9/3/2008 1509.916 1509.916 1500.33 1505.123 4143468 -0.32%
9/2/2008 1514.71 1524.297 1509.82 1509.916 4160397 -0.32%
9/1/2008 1515.956 1524.297 1509.82 1514.71 5026326 -0.08%
8/29/2008 1476.363 1524.297 1476.363 1515.956 465891 2.69%
8/28/2008 1472.145 1476.363 1470.707 1476.267 753645 0.28%
8/27/2008 1475.787 1485.949 1471.569 1472.145 283663 -0.25%
8/26/2008 1476.363 1485.949 1473.487 1475.787 893310 -0.04%
8/25/2008 1495.536 1495.536 1476.363 1476.363 145734 -1.28%
8/22/2008 1462.174 1495.536 1476.363 1495.536 332305 2.28%
8/21/2008 1479.239 1481.252 1462.174 1462.174 779342 -1.15%
8/20/2008 1485.949 1485.949 1479.239 1479.239 635494 -0.45%
8/19/2008 1500.234 1495.057 1485.949 1485.949 658390 -0.95%
8/18/2008 1503.973 1503.973 1495.536 1500.234 120302 -0.25%
8/14/2008 1504.164 1533.883 1495.536 1503.973 987113 -0.01%
8/13/2008 1548.263 1533.883 1502.247 1504.164 1185610 -2.85%
8/12/2008 1562.644 1548.263 1543.47 1548.263 209934 -0.92%
8/11/2008 1586.706 1586.706 1557.85 1562.644 415656 -1.52%
8/8/2008 1610.482 1610.578 1572.23 1586.706 88435 -1.48%
8/7/2008 1610.002 1615.371 1600.991 1610.482 368415 0.03%
8/6/2008 1668.098 1658.511 1600.991 1610.002 72766 -3.48%
8/5/2008 1639.434 1682.478 1648.925 1668.098 6022938 1.75%
 8/4/2008 1616.138 1639.434 1615.371 1639.434 188226 1.44%
8/1/2008 1603.771 1629.751 1600.991 1616.138 168782 0.77%
7/31/2008 1629.751 1629.751 1581.817 1603.771 938126 -1.59%
7/30/2008 1603.196 1629.751 1600.991 1629.751 339257 1.66%
7/29/2008 1572.326 1615.371 1572.23 1603.196 78408 1.96%
7/28/2008 1562.644 1581.913 1562.548 1572.326 2214789 0.62%
7/25/2008 1543.47 1572.23 1553.057 1562.644 150960 1.24%
7/24/2008 1543.47 1548.263 1514.71 1543.47 421491 0.00%
7/23/2008 1514.71 1543.47 1524.297 1543.47 115582 1.90%
7/22/2008 1497.933 1514.71 1495.536 1514.71 335421 1.12%
7/21/2008 1500.33 1500.713 1497.454 1497.933 310740 -0.16%
7/18/2008 1514.71 1514.71 1500.234 1500.33 1687265 -0.95%
7/17/2008 1519.599 1533.883 1514.71 1514.71 350928 -0.32%
7/15/2008 1566.383 1553.057 1514.71 1519.599 3241522 -2.99%
7/14/2008 1553.057 1566.382 1553.153 1566.382 229805 0.86%
7/11/2008 1565.903 1553.057 1544.429 1553.057 420386 -0.82%
7/10/2008 1565.424 1572.23 1543.47 1565.903 273556 0.03%
7/9/2008 1553.057 1577.12 1553.057 1565.424 788962 0.80%
7/8/2008 1500.33 1553.057 1509.916 1553.057 466460 3.51%
7/7/2008 1486.908 1500.425 1486.908 1500.33 83757 0.90%
7/4/2008 1487.867 1490.743 1485.949 1486.908 222011 -0.06%
7/3/2008 1505.411 1505.698 1487.867 1487.867 997963 -1.17%
7/2/2008 1514.71 1514.71 1505.123 1505.411 2530421 -0.61%
7/1/2008 1536.663 1536.663 1509.916 1514.71 1842883 -1.43%
6/30/2008 1559.864 1557.85 1533.883 1536.663 1156432 -1.49%
6/27/2008 1537.526 1562.644 1533.883 1559.864 411769 1.45%
6/26/2008 1543.47 1538.581 1514.71 1537.526 1436341 -0.39%
6/25/2008 1516.819 1543.47 1509.916 1543.47 910695 1.76%
6/24/2008 1509.916 1518.544 1495.536 1516.819 722671 0.46%
6/23/2008 1512.792 1509.916 1505.123 1509.916 1242299 -0.19%
6/20/2008 1533.883 1524.297 1505.123 1512.792 1329141 -1.38%
6/19/2008 1514.71 1533.883 1500.33 1533.883 1354493 1.27%
6/18/2008 1542.416 1533.979 1514.614 1514.71 2660423 -1.80%
6/17/2008 1540.402 1557.85 1538.677 1542.416 1075416 0.13%
6/16/2008 1586.611 1587.473 1534.842 1540.402 1082054 -2.91%
6/13/2008 1573.189 1586.706 1581.817 1586.61 4718366 0.85%
6/12/2008 1557.754 1575.106 1562.644 1573.189 894395 0.99%
6/11/2008 1541.265 1557.754 1514.71 1557.754 263741 1.07%
6/10/2008 1524.297 1543.566 1514.71 1541.265 768929 1.11%
6/9/2008 1519.791 1543.47 1524.297 1524.297 1832522 0.30%
6/6/2008 1562.068 1553.057 1505.219 1519.791 602360 -2.71%
6/5/2008 1572.614 1562.644 1554.016 1562.068 2241185 -0.67%
6/4/2008 1586.611 1587.569 1572.135 1572.614 510850 -0.88%
6/3/2008 1615.563 1615.563 1581.817 1586.61 2614715 -1.79%
6/2/2008 1615.85 1624.958 1615.179 1615.563 1327832 -0.02%
5/30/2008 1639.338 1648.925 1615.371 1615.85 1679968 -1.43%
5/29/2008 1606.647 1639.338 1624.862 1639.338 1554319 2.03%
5/28/2008 1581.817 1624.958 1581.817 1606.647 8121505 1.57%
5/27/2008 1586.611 1610.578 1554.495 1581.817 5784365 -0.30%
5/26/2008 1556.796 1586.61 1556.796 1586.61 345601 1.92%
5/23/2008 1548.264 1557.85 1548.263 1556.796 415981 0.55%
5/22/2008 1557.946 1557.946 1538.677 1548.263 280283 -0.62%
5/20/2008 1561.589 1561.685 1554.974 1557.946 932534 -0.23%
5/19/2008 1534.171 1562.644 1535.801 1561.589 691444 1.79%
5/16/2008 1526.118 1543.47 1529.09 1534.171 659973 0.53%
5/15/2008 1530.049 1528.131 1524.201 1526.118 2073510 -0.26%
5/14/2008 1531.774 1533.883 1524.297 1530.049 4687210 -0.11%
5/13/2008 1567.341 1568.396 1528.994 1531.774 2415102 -2.27%
5/12/2008 1568.396 1572.23 1567.341 1567.341 125701 -0.07%
5/9/2008 1562.644 1629.751 1543.47 1568.396 123396 0.37%
5/8/2008 1581.817 1572.23 1562.548 1562.644 1349063 -1.21%
5/7/2008 1610.578 1610.578 1572.23 1581.817 625174 -1.79%
5/6/2008 1644.131 1644.131 1610.578 1610.578 995374 -2.04%
5/5/2008 1658.415 1677.685 1644.131 1644.131 520775 -0.86%
5/2/2008 1689.668 1698.776 1648.925 1658.415 1259816 -1.85%
4/30/2008 1687.272 1696.858 1677.685 1689.668 6690755 0.14%
4/29/2008 1706.445 1706.445 1682.478 1687.272 87633 -1.12%
4/28/2008 1725.619 1725.619 1706.445 1706.445 152239 -1.11%
4/25/2008 1725.619 1725.619 1716.032 1725.619 243029 0.00%
4/24/2008 1725.523 1735.205 1711.239 1725.619 724854 0.01%
4/23/2008 1720.729 1735.205 1675.767 1725.523 996439 0.28%
4/22/2008 1725.619 1725.619 1706.445 1720.729 161454 -0.28%
4/21/2008 1724.66 1728.015 1724.564 1725.619 291661 0.06%
4/18/2008 1679.602 1725.619 1711.143 1724.66 290463 2.68%
4/17/2008 1658.511 1701.652 1658.415 1679.602 460960 1.27%
4/16/2008 1658.511 1687.272 1658.511 1658.511 650272 0.00%
4/15/2008 1663.305 1687.272 1658.415 1658.511 693474 -0.29%
4/14/2008 1675.384 1677.685 1660.429 1663.305 518258 -0.72%
4/11/2008 1696.859 1716.032 1672.891 1675.384 202516 -1.27%
4/10/2008 1739.903 1735.205 1696.858 1696.858 65651 -2.47%
4/9/2008 1739.999 1744.792 1735.11 1739.903 684898 -0.01%
4/8/2008 1749.49 1749.586 1730.412 1739.999 517223 -0.54%
4/7/2008 1759.172 1759.172 1744.792 1749.49 208250 -0.55%
4/4/2008 1773.457 1773.553 1759.172 1759.172 378461 -0.81%
4/3/2008 1773.648 1774.511 1768.759 1773.457 1710160 -0.01%
4/2/2008 1768.759 1783.139 1768.663 1773.648 1241447 0.28%
4/1/2008 1743.642 1768.759 1744.792 1768.759 542097 1.44%
3/31/2008 1759.172 1768.759 1725.619 1743.642 250396 -0.88%
3/28/2008 1765.596 1768.759 1754.379 1759.172 765610 -0.36%
3/27/2008 1758.501 1773.553 1754.379 1765.596 294999 0.40%
3/26/2008 1763.966 1763.966 1744.792 1758.501 454992 -0.31%
3/25/2008 1773.553 1773.553 1754.379 1763.966 453621 -0.54%
3/24/2008 1744.888 1773.553 1745.751 1773.553 1717386 1.64%
3/20/2008 1735.781 1749.586 1740.095 1744.888 880299 0.52%
3/19/2008 1716.224 1754.379 1715.073 1735.781 473584 1.14%
3/18/2008 1743.929 1744.792 1716.032 1716.224 1448266 -1.59%
3/17/2008 1752.078 1744.792 1725.523 1743.929 931844 -0.47%
3/14/2008 1730.316 1754.379 1706.445 1752.078 924415 1.26%
3/13/2008 1744.696 1744.792 1706.445 1730.316 595530 -0.82%
3/12/2008 1687.176 1744.888 1687.272 1744.696 777657 3.41%
3/11/2008 1677.206 1687.272 1675.959 1687.176 1281544 0.59%
3/10/2008 1677.685 1715.649 1676.726 1677.205 286546 -0.03%
3/7/2008 1686.888 1677.685 1668.098 1677.685 161383 -0.55%
3/6/2008 1657.265 1687.272 1648.925 1686.888 378107 1.79%
3/5/2008 1610.577 1672.891 1610.673 1657.265 202140 2.90%
3/4/2008 1629.751 1629.751 1605.784 1610.578 542605 -1.18%
3/3/2008 1655.54 1653.718 1629.655 1629.751 534720 -1.56%
2/29/2008 1721.784 1719.867 1653.718 1655.54 619967 -3.85%
2/28/2008 1735.205 1735.205 1716.032 1721.784 408805 -0.77%
2/27/2008 1759.077 1754.379 1735.205 1735.205 1097449 -1.36%
2/26/2008 1763.966 1778.346 1754.379 1759.077 343246 -0.28%
2/25/2008 1758.693 1763.966 1758.118 1763.966 156583 0.30%
2/22/2008 1773.552 1768.759 1758.693 1758.693 119977 -0.84%
2/21/2008 1770.677 1783.139 1773.553 1773.553 228060 0.16%
2/20/2008 1773.552 1771.635 1769.718 1770.677 331423 -0.16%
2/19/2008 1783.139 1788.029 1773.553 1773.553 1238037 -0.54%
2/18/2008 1770.485 1792.726 1778.346 1783.139 484667 0.71%
2/15/2008 1789.275 1783.139 1763.966 1770.485 130542 -1.05%
2/14/2008 1821.486 1830.115 1787.933 1789.275 457874 -1.77%
2/13/2008 1835.867 1840.66 1811.9 1821.486 2259818 -0.78%
2/12/2008 1818.323 1840.66 1821.486 1835.867 1103285 0.96%
2/11/2008 1778.25 1826.28 1773.553 1818.323 3022637 2.25%
2/8/2008 1763.966 1792.726 1754.379 1778.25 733500 0.81%
2/7/2008 1821.486 1821.486 1763.966 1763.966 729755 -3.16%
2/6/2008 1802.313 1831.073 1802.313 1821.486 2832706 1.06%
2/5/2008 1841.619 1841.714 1802.313 1802.313 961529 -2.13%
2/4/2008 1841.619 1841.714 1831.073 1841.619 1415273 0.00%
2/1/2008 1821.199 1845.453 1821.486 1841.619 1578786 1.12%
1/31/2008 1806.723 1831.073 1763.966 1821.199 1636552 0.80%
1/30/2008 1781.318 1821.486 1773.553 1806.723 569407 1.43%
1/29/2008 1764.924 1821.486 1773.553 1781.318 739173 0.93%
1/28/2008 1730.22 1821.486 1706.445 1764.924 542158 2.01%
1/25/2008 1682.478 1744.792 1725.619 1730.22 1266605 2.84%
1/24/2008 1589.295 1682.478 1600.991 1682.478 597499 5.86%
1/23/2008 1583.063 1591.404 1505.123 1589.295 2373228 0.39%
 1/22/2008 1505.123 1648.829 1495.536 1583.063 734707 5.18%
1/21/2008 1557.85 1538.677 1485.949 1505.123 3731780 -3.38%
1/18/2008 1596.197 1629.751 1557.85 1557.85 277452 -2.40%
1/17/2008 1658.511 1658.511 1596.197 1596.197 382917 -3.76%
1/16/2008 1720.825 1720.825 1630.71 1658.511 1441181 -3.62%
1/15/2008 1778.346 1778.346 1720.825 1720.825 1186574 -3.23%
1/14/2008 1783.139 1787.933 1778.346 1778.346 501950 -0.27%
1/11/2008 1797.52 1797.52 1783.139 1783.139 751585 -0.80%
1/10/2008 1764.924 1798.478 1763.966 1797.52 1155590 1.85%
1/9/2008 1802.505 1821.007 1754.379 1764.924 1559545 -2.08%
1/8/2008 1795.506 1821.486 1797.52 1802.505 1180301 0.39%
1/7/2008 1787.933 1805.189 1773.553 1795.506 1128788 0.42%
1/4/2008 1798.478 1793.014 1786.015 1787.933 1313168 -0.59%
1/3/2008 1800.396 1798.478 1791.672 1798.478 438125 -0.11%
1/2/2008 1802.313 1823.404 1793.685 1800.396 28996050 -0.11%
12/28/2007 1798.478 1821.486 1790.809 1802.313 11190720 0.21%
12/27/2007 1794.164 1802.313 1783.235 1798.478 2756967 0.24%
12/26/2007 1773.553 1802.313 1774.032 1794.164 2412423 1.16%
12/24/2007 1773.553 1783.139 1773.553 1773.553 22713 0.00%
12/21/2007 1762.432 1807.106 1729.07 1773.553 3922645 0.63%
12/20/2007 1684.396 1763.966 1716.032 1762.432 2075946 4.63%
12/19/2007 1672.891 1692.065 1675.767 1684.396 1906109 0.69%
12/18/2007 1678.548 1696.858 1672.891 1672.891 1551132 -0.34%
12/17/2007 1719.867 1725.619 1677.685 1678.548 1559687 -2.40%
12/14/2007 1711.334 1735.205 1677.685 1719.867 324298 0.50%
12/13/2007 1754.571 1754.379 1696.858 1711.334 589126 -2.46%
12/12/2007 1811.9 1831.073 1754.571 1754.571 1206475 -3.16%
12/11/2007 1850.247 1850.247 1811.9 1811.9 1147024 -2.07%
12/10/2007 1865.106 1869.42 1850.247 1850.247 345275 -0.80%
12/7/2007 1831.073 1869.42 1816.693 1865.106 646517 1.86%
12/6/2007 1802.313 1831.073 1802.313 1831.073 679458 1.60%
12/5/2007 1763.966 1802.313 1763.966 1802.313 249188 2.17%
12/4/2007 1783.043 1778.346 1762.048 1763.966 969941 -1.07%
12/3/2007 1783.043 1802.313 1759.172 1783.043 2021681 0.00%
11/30/2007 1794.26 1821.486 1773.553 1783.043 1423137 -0.63%
11/29/2007 1763.87 1811.9 1763.966 1794.26 1033350 1.72%
11/28/2007 1692.544 1763.87 1696.858 1763.87 1094140 4.21%
11/27/2007 1701.46 1725.619 1663.305 1692.544 2471254 -0.52%
11/26/2007 1730.412 1773.553 1692.065 1701.46 1458647 -1.67%
11/23/2007 1725.619 1744.792 1725.619 1730.412 1310255 0.28%
11/22/2007 1714.594 1735.205 1725.427 1725.619 523363 0.64%
11/21/2007 1783.139 1754.475 1696.858 1714.594 1313411 -3.84%
11/20/2007 1811.9 1821.486 1783.139 1783.139 477633 -1.59%
11/19/2007 1809.024 1821.486 1802.409 1811.9 1375672 0.16%
11/16/2007 1802.217 1821.486 1787.933 1809.024 501442 0.38%
11/15/2007 1812.091 1821.486 1802.217 1802.217 2511605 -0.54%
11/14/2007 1790.425 1821.486 1802.313 1812.091 1588996 1.21%
11/13/2007 1784.769 1802.313 1773.553 1790.425 999443 0.32%
11/12/2007 1821.486 1821.486 1773.553 1784.769 911800 -2.02%
11/9/2007 1806.339 1821.582 1802.313 1821.486 226080 0.84%
11/8/2007 1807.106 1826.28 1802.313 1806.339 586041 -0.04%
11/7/2007 1817.939 1817.939 1797.52 1807.106 1498836 -0.60%
11/6/2007 1791.288 1831.073 1776.429 1817.939 1218146 1.49%
11/5/2007 1850.534 1850.247 1773.457 1791.288 1317592 -3.20%
11/2/2007 1898.181 1898.276 1850.247 1850.534 3843943 -2.51%
10/31/2007 1919.176 1931.734 1879.007 1898.181 1471293 -1.09%
10/30/2007 1943.43 1941.321 1917.354 1919.176 492572 -1.25%
10/29/2007 1965.288 1974.875 1941.321 1943.43 249199 -1.11%
10/26/2007 1962.028 1984.462 1962.412 1965.288 698579 0.17%
10/25/2007 1922.148 1994.048 1922.147 1962.028 845226 2.07%
10/24/2007 1917.354 1922.147 1912.561 1922.147 407608 0.25%
10/23/2007 1902.974 1917.45 1907.767 1917.354 559249 0.76%
10/22/2007 1902.974 1917.354 1869.42 1902.974 340141 0.00%
10/19/2007 1907.767 1907.767 1902.974 1902.974 91530 -0.25%
10/18/2007 1907.767 1934.61 1906.809 1907.767 626665 0.00%
10/17/2007 1898.181 1917.45 1899.139 1907.767 812963 0.51%
10/16/2007 1904.796 1904.891 1879.007 1898.181 308954 -0.35%
10/12/2007 1917.258 1926.941 1902.974 1904.795 602989 -0.65%
10/11/2007 1925.982 1934.61 1907.767 1917.258 532457 -0.45%
10/10/2007 1927.708 1926.941 1916.396 1925.982 372159 -0.09%
10/9/2007 1901.536 1931.734 1902.974 1927.708 506070 1.38%
10/8/2007 1898.181 1907.767 1892.428 1901.536 389676 0.18%
10/5/2007 1842.098 1898.276 1840.756 1898.181 799435 3.04%
10/4/2007 1830.69 1850.247 1831.073 1842.098 408471 0.62%
10/3/2007 1822.925 1831.073 1807.106 1830.69 555748 0.43%
10/2/2007 1794.26 1826.28 1794.26 1822.925 747221 1.60%
10/1/2007 1745.943 1797.52 1754.379 1794.26 673106 2.77%
9/28/2007 1752.462 1763.966 1744.792 1745.943 953745 -0.37%
9/27/2007 1725.523 1754.379 1725.523 1752.462 702161 1.56%
9/26/2007 1744.792 1744.792 1725.139 1725.523 923776 -0.56%
9/25/2007 1725.619 1749.586 1706.445 1735.205 172049 0.56%
9/24/2007 1763.966 1764.062 1725.427 1725.619 550916 -2.17%
9/21/2007 1767.801 1768.472 1763.966 1763.966 529411 -0.22%
9/20/2007 1748.723 1792.726 1763.966 1767.801 760901 1.09%
9/14/2007 1763.966 1763.966 1744.792 1748.723 191128 -0.86%
9/13/2007 1768.759 1773.553 1763.966 1763.966 249746 -0.27%
9/12/2007 1749.586 1768.855 1730.412 1768.759 401296 1.10%
9/11/2007 1744.792 1754.379 1744.792 1749.586 126239 0.27%
9/10/2007 1783.043 1773.553 1735.205 1744.792 121133 -2.15%
9/7/2007 1816.693 1802.313 1783.043 1783.043 232352 -1.85%
 9/6/2007 1821.486 1831.073 1816.597 1816.693 190784 -0.26%
9/5/2007 1849.096 1849.288 1820.336 1821.486 173652 -1.49%
9/4/2007 1864.627 1859.834 1845.453 1849.096 92352 -0.83%
9/3/2007 1827.91 1864.627 1831.073 1864.627 666752 2.01%
8/31/2007 1773.553 1831.073 1787.933 1827.91 1706537 3.06%
8/30/2007 1755.05 1792.726 1759.172 1773.553 597651 1.05%
8/29/2007 1751.791 1773.553 1744.601 1755.05 6146233 0.19%
8/28/2007 1773.457 1773.457 1744.792 1751.791 506740 -1.22%
8/27/2007 1807.106 1807.202 1768.759 1773.457 2380272 -1.86%
8/24/2007 1788.987 1811.9 1788.987 1807.106 630441 1.01%
8/23/2007 1828.964 1826.376 1787.933 1788.987 653752 -2.19%
8/22/2007 1816.693 1850.247 1821.486 1828.964 609342 0.68%
8/21/2007 1783.044 1816.693 1783.139 1816.693 705012 1.89%
8/20/2007 1730.412 1783.235 1735.205 1783.043 822108 3.04%
8/17/2007 1669.632 1730.412 1672.891 1730.412 434359 3.64%
8/16/2007 1765.308 1747.668 1629.751 1669.632 1022166 -5.42%
8/14/2007 1821.486 1821.486 1735.205 1765.308 354663 -3.08%
8/13/2007 1802.313 1831.073 1802.409 1821.486 437689 1.06%
8/10/2007 1802.313 1803.271 1773.553 1802.313 562973 0.00%
8/9/2007 1792.726 1850.343 1792.63 1802.313 1249566 0.53%
8/8/2007 1808.928 1822.445 1792.726 1792.726 171866 -0.90%
8/7/2007 1821.486 1821.486 1808.928 1808.928 183709 -0.69%
8/6/2007 1874.118 1874.118 1821.486 1821.486 157273 -2.81%
8/3/2007 1893.291 1893.387 1869.42 1874.118 131931 -1.01%
8/2/2007 1897.126 1902.974 1874.214 1893.291 140010 -0.20%
8/1/2007 1888.402 1898.276 1874.214 1897.126 299851 0.46%
7/31/2007 1874.214 1916.396 1879.007 1888.402 1067439 0.76%
7/30/2007 1869.42 1879.966 1869.42 1874.214 1163242 0.26%
7/27/2007 1887.348 1898.181 1869.42 1869.42 402554 -0.95%
7/26/2007 1946.114 1946.115 1879.007 1887.348 799365 -3.02%
7/25/2007 1955.701 1966.247 1946.115 1946.115 405964 -0.49%
7/24/2007 1917.354 1960.495 1917.354 1955.701 644943 2.00%
7/23/2007 1881.979 1917.354 1883.8 1917.354 220519 1.88%
7/20/2007 1886.389 1888.594 1879.966 1881.979 181234 -0.23%
7/19/2007 1878.911 1888.594 1878.911 1886.389 343611 0.40%
7/18/2007 1863.381 1883.8 1863.381 1878.911 248965 0.83%
7/17/2007 1850.151 1879.007 1850.151 1863.381 1136703 0.72%
7/13/2007 1829.06 1850.247 1840.66 1850.151 346372 1.15%
7/12/2007 1898.181 1898.181 1823.883 1829.06 3159196 -3.64%
7/11/2007 1904.891 1904.987 1898.085 1898.181 253908 -0.35%
7/10/2007 1907.767 1907.767 1897.701 1904.891 86902 -0.15%
7/9/2007 1869.42 1907.767 1869.42 1907.767 311765 2.05%
7/6/2007 1869.42 1869.516 1869.42 1869.42 657619 0.00%
7/5/2007 1864.531 1883.8 1850.247 1869.42 628827 0.26%
7/4/2007 1859.833 1869.42 1858.875 1864.531 385799 0.25%
 7/3/2007 1869.324 1869.42 1859.834 1859.834 72999 -0.51%
6/29/2007 1859.929 1869.42 1859.834 1869.324 180594 0.51%
6/28/2007 1869.42 1869.9 1821.582 1859.929 260220 -0.51%
6/27/2007 1858.396 1869.42 1850.247 1869.42 315439 0.59%
6/26/2007 1850.247 1869.42 1838.743 1858.396 559177 0.44%
6/25/2007 1859.833 1859.834 1850.247 1850.247 435720 -0.52%
6/22/2007 1840.66 1859.834 1831.073 1859.834 2360817 1.04%
6/21/2007 1830.881 1850.247 1840.66 1840.66 343429 0.53%
6/20/2007 1840.852 1859.929 1821.486 1830.881 270115 -0.54%
6/19/2007 1840.66 1850.055 1840.564 1840.852 826481 0.01%
6/18/2007 1830.881 1841.235 1821.486 1840.66 820707 0.53%
6/15/2007 1845.453 1869.42 1830.115 1830.881 4014267 -0.79%
6/14/2007 1857.916 1864.627 1845.453 1845.453 1005553 -0.67%
6/13/2007 1859.833 1860.313 1857.916 1857.916 487234 -0.10%
6/12/2007 1787.933 1869.42 1780.743 1859.834 2117321 4.02%
6/11/2007 1773.553 1787.933 1772.594 1787.933 387027 0.81%
6/8/2007 1735.206 1773.648 1735.205 1773.553 588050 2.21%
6/7/2007 1745.272 1750.161 1725.619 1735.205 363583 -0.58%
6/6/2007 1775.949 1773.361 1735.205 1745.272 469718 -1.73%
6/5/2007 1792.63 1792.726 1773.553 1775.949 902048 -0.93%
6/4/2007 1725.619 1797.52 1726.577 1792.63 762545 3.88%
6/1/2007 1696.858 1725.619 1696.858 1725.619 1052765 1.69%
5/31/2007 1687.751 1707.404 1687.272 1696.858 438114 0.54%
5/30/2007 1687.272 1701.652 1658.511 1687.751 279949 0.03%
5/29/2007 1700.597 1720.825 1687.272 1687.272 383312 -0.78%
5/28/2007 1668.098 1706.445 1620.26 1700.597 398201 1.95%
5/25/2007 1620.164 1668.098 1620.26 1668.098 765184 2.96%
5/24/2007 1629.751 1663.209 1620.164 1620.164 441941 -1.17%
5/23/2007 1637.42 1658.511 1629.751 1639.338 2008265 0.12%
5/22/2007 1731.371 1725.523 1629.751 1637.42 854115 -5.43%
5/18/2007 1731.371 1735.205 1731.275 1731.371 1279200 0.00%
5/17/2007 1730.412 1735.205 1730.412 1731.371 56822 0.06%
5/16/2007 1757.063 1756.296 1725.139 1730.412 1854463 -1.52%
5/15/2007 1782.948 1760.994 1757.063 1757.063 118455 -1.45%
5/14/2007 1811.9 1807.106 1782.948 1782.948 114761 -1.60%
5/11/2007 1802.313 1821.486 1802.313 1811.9 348675 0.53%
5/10/2007 1802.313 1809.024 1802.313 1802.313 200972 0.00%
5/9/2007 1792.726 1811.9 1792.726 1802.313 361341 0.53%
5/8/2007 1831.073 1828.197 1792.726 1792.726 336589 -2.09%
5/7/2007 1840.564 1840.564 1811.9 1831.073 116394 -0.52%
5/4/2007 1838.743 1842.29 1837.784 1840.564 1066313 0.10%
5/3/2007 1821.486 1838.743 1831.553 1838.743 3053357 0.95%
5/2/2007 1804.614 1821.486 1804.23 1821.486 183050 0.93%
4/30/2007 1788.029 1811.9 1787.933 1804.614 175043 0.93%
4/27/2007 1810.653 1838.743 1782.66 1788.029 364984 -1.25%
4/26/2007 1786.495 1811.9 1782.66 1810.653 467241 1.35%
4/25/2007 1802.313 1821.486 1783.139 1786.495 678342 -0.88%
4/24/2007 1831.073 1821.486 1797.52 1802.313 378725 -1.57%
4/23/2007 1852.164 1855.04 1831.073 1831.073 51899 -1.14%
4/20/2007 1841.139 1859.834 1850.247 1852.164 540869 0.60%
4/19/2007 1826.184 1850.247 1820.528 1841.139 420598 0.55%
4/18/2007 1821.486 1831.073 1802.409 1831.073 192590 0.53%
4/17/2007 1811.9 1831.073 1811.9 1821.486 553799 0.53%
4/16/2007 1802.313 1812.379 1802.313 1811.9 184857 0.53%
4/13/2007 1773.553 1802.313 1754.475 1802.313 444305 1.62%
4/12/2007 1763.582 1773.553 1763.007 1773.553 531614 0.57%
4/11/2007 1754.379 1768.759 1754.379 1763.582 741112 0.52%
4/10/2007 1768.759 1783.139 1744.792 1754.379 140578 -0.81%
4/9/2007 1773.552 1792.726 1768.759 1768.759 465059 -0.27%
4/5/2007 1739.999 1773.553 1740.095 1773.553 498733 1.93%
4/4/2007 1731.85 1739.999 1731.85 1739.999 807900 0.47%
4/3/2007 1702.898 1731.85 1706.445 1731.85 345569 1.70%
4/2/2007 1677.685 1706.445 1677.685 1702.898 345347 1.50%
3/30/2007 1665.701 1677.685 1668.098 1677.685 517792 0.72%
3/29/2007 1644.131 1665.702 1648.925 1665.702 614670 1.31%
3/28/2007 1644.994 1645.09 1640.392 1644.131 104561 -0.05%
3/27/2007 1677.11 1677.685 1644.131 1644.994 272205 -1.91%
3/26/2007 1692.065 1687.272 1672.891 1677.11 178666 -0.88%
3/23/2007 1687.272 1692.161 1692.065 1692.065 328814 0.28%
3/22/2007 1706.445 1717.949 1687.176 1687.272 1558753 -1.12%
3/21/2007 1725.619 1725.619 1701.652 1706.445 485773 -1.11%
3/20/2007 1730.412 1730.412 1724.66 1725.619 799557 -0.28%
3/19/2007 1725.619 1733.288 1730.316 1730.412 491994 0.28%
3/16/2007 1693.024 1725.619 1693.024 1725.619 255410 1.93%
3/15/2007 1682.286 1693.024 1687.272 1693.024 494277 0.64%
3/14/2007 1687.272 1687.272 1677.685 1682.286 227897 -0.30%
3/13/2007 1706.349 1706.541 1687.272 1687.272 173439 -1.12%
3/12/2007 1701.652 1709.321 1706.349 1706.349 673776 0.28%
3/9/2007 1685.354 1706.541 1685.354 1701.652 857617 0.97%
3/8/2007 1658.416 1685.354 1658.511 1685.354 525565 1.62%
3/7/2007 1668.098 1687.272 1658.415 1658.415 522896 -0.58%
3/6/2007 1639.338 1668.098 1648.925 1668.098 1646691 1.75%
3/5/2007 1682.478 1682.478 1639.338 1639.338 76480 -2.56%
3/2/2007 1653.718 1682.478 1648.925 1682.478 210370 1.74%
3/1/2007 1663.401 1666.181 1648.733 1653.718 296227 -0.58%
2/28/2007 1696.858 1701.652 1658.32 1663.401 635323 -1.97%
2/27/2007 1730.412 1706.445 1663.305 1696.858 495413 -1.94%
2/26/2007 1773.552 1730.508 1725.619 1730.412 2374822 -2.43%
2/23/2007 1821.486 1821.486 1773.553 1773.553 253847 -2.63%
2/22/2007 1821.486 1821.486 1816.118 1821.486 397347 0.00%
 2/21/2007 1855.04 1850.247 1751.695 1821.486 621368 -1.81%
2/20/2007 1879.007 1855.04 1773.553 1855.04 125498 -1.28%
2/19/2007 1893.387 1893.387 1878.911 1879.007 11823 -0.76%
2/16/2007 1898.181 1898.085 1890.895 1893.387 445169 -0.25%
2/15/2007 1907.767 1909.301 1898.181 1898.181 105495 -0.50%
2/14/2007 1888.594 1917.354 1888.498 1907.767 2535464 1.02%
2/13/2007 1879.007 1888.594 1879.007 1888.594 122382 0.51%
2/12/2007 1881.883 1881.883 1859.834 1879.007 395440 -0.15%
2/9/2007 1869.42 1881.883 1869.42 1881.883 757887 0.67%
2/8/2007 1831.073 1869.42 1821.486 1869.42 671360 2.09%
2/7/2007 1759.268 1831.073 1759.268 1831.073 2006398 4.08%
2/6/2007 1754.379 1759.364 1749.586 1759.268 3536379 0.28%
2/5/2007 1745.751 1754.379 1735.205 1754.379 151894 0.49%
2/2/2007 1753.42 1754.379 1745.751 1745.751 153152 -0.44%
2/1/2007 1744.792 1783.139 1735.11 1753.42 255501 0.49%
1/31/2007 1716.032 1744.792 1716.032 1744.792 582042 1.68%
1/30/2007 1716.032 1716.032 1706.445 1716.032 708595 0.00%
1/29/2007 1706.445 1725.619 1706.445 1716.032 79555 0.56%
1/26/2007 1744.792 1754.379 1706.445 1706.445 307045 -2.20%
1/25/2007 1742.012 1754.379 1741.916 1744.792 179579 0.16%
1/24/2007 1730.412 1744.792 1730.412 1742.012 295963 0.67%
1/23/2007 1711.334 1730.412 1711.239 1730.412 140274 1.11%
1/22/2007 1706.445 1725.619 1711.239 1711.334 298490 0.29%
1/19/2007 1716.032 1714.594 1705.007 1706.445 153782 -0.56%
1/18/2007 1711.239 1716.032 1704.528 1716.032 391238 0.28%
1/17/2007 1701.652 1711.239 1696.858 1711.239 436441 0.56%
1/16/2007 1716.032 1716.032 1701.652 1701.652 173389 -0.84%
1/15/2007 1716.032 1716.032 1716.032 1716.032 97893 0.00%
1/12/2007 1687.751 1716.032 1696.858 1716.032 122696 1.68%
1/11/2007 1706.445 1706.445 1687.272 1687.751 415443 -1.10%
1/10/2007 1686.601 1706.445 1686.313 1706.445 245038 1.18%
1/9/2007 1715.073 1725.619 1682.478 1686.601 383922 -1.66%
1/8/2007 1717.949 1717.949 1712.101 1715.073 188521 -0.17%
1/5/2007 1725.619 1725.619 1713.635 1717.949 271557 -0.44%
1/4/2007 1736.068 1735.205 1716.032 1725.619 312546 -0.60%
1/3/2007 1712.197 1744.601 1705.966 1736.068 3012600 1.39%
1/2/2007 1715.936 1724.66 1709.321 1712.197 220468 -0.22%
12/29/2006 1706.445 1716.032 1706.445 1715.936 54001 0.56%
12/28/2006 1715.073 1726.577 1706.445 1706.445 1474124 -0.50%
12/27/2006 1687.272 1716.032 1687.272 1715.073 1829659 1.65%
12/26/2006 1677.685 1693.024 1687.272 1687.272 832936 0.57%
12/22/2006 1697.913 1696.762 1677.685 1677.685 226354 -1.19%
12/21/2006 1701.652 1716.032 1696.858 1697.913 202363 -0.22%
12/20/2006 1692.065 1701.652 1692.065 1701.652 953582 0.57%
12/19/2006 1701.652 1696.283 1687.272 1692.065 136651 -0.56%
12/18/2006 1701.652 1725.619 1696.762 1701.652 651692 0.00%
12/15/2006 1706.445 1725.619 1701.652 1701.652 237569 -0.28%
12/14/2006 1718.237 1715.936 1705.486 1706.445 1994016 -0.69%
12/13/2006 1682.478 1720.825 1682.478 1718.237 442418 2.13%
12/12/2006 1706.445 1711.239 1677.685 1682.478 1044240 -1.40%
12/11/2006 1725.619 1725.619 1706.445 1706.445 469322 -1.11%
12/7/2006 1729.358 1735.205 1725.619 1725.619 228364 -0.22%
12/6/2006 1712.197 1729.358 1716.032 1729.358 154066 1.00%
12/5/2006 1681.328 1724.564 1677.685 1712.197 668944 1.84%
12/4/2006 1724.66 1724.564 1677.685 1681.328 445158 -2.51%
12/1/2006 1730.412 1735.205 1724.373 1724.66 981501 -0.33%
11/30/2006 1702.61 1730.412 1702.61 1730.412 850970 1.63%
11/29/2006 1695.9 1716.032 1695.9 1702.61 479896 0.40%
11/28/2006 1716.032 1720.825 1695.9 1695.9 708199 -1.17%
11/27/2006 1677.589 1716.032 1677.685 1716.032 1653967 2.29%
11/24/2006 1668.098 1677.685 1663.305 1677.589 430686 0.57%
11/23/2006 1655.156 1668.098 1655.156 1668.098 690409 0.78%
11/22/2006 1647.007 1655.156 1647.007 1655.156 1932090 0.49%
11/21/2006 1648.829 1648.925 1647.007 1647.007 1443455 -0.11%
11/20/2006 1628.792 1648.925 1620.164 1648.829 742563 1.23%
11/17/2006 1644.131 1639.338 1628.792 1628.792 473117 -0.93%
11/16/2006 1639.817 1644.131 1639.338 1644.131 790890 #DIV/0!
Fecha Open High Low Close Volume Retorno
11/16/2016 1144.5 1155 1149.7 1155 334739 0.92%
11/15/2016 1139.9 1150 1116 1144.5 758352 0.40%
11/14/2016 1148.6 1157 1121 1139.9 337141 -0.76%
11/11/2016 1125.3 1150 1112 1148.6 418860 2.07%
11/10/2016 1120 1150 1105 1125.3 347141 0.47%
11/9/2016 1121.6 1148 1090 1120 650959 -0.14%
11/8/2016 1111.6 1123 1110 1121.6 690093 0.90%
11/7/2016 1113.1 1123 1107 1111.6 542376 -0.13%
11/4/2016 1112.9 1115 1104.9 1113.1 232522 0.02%
11/3/2016 1123.7 1135 1105 1112.9 600856 -0.96%
11/2/2016 1140 1140 1121 1123.7 572111 -1.43%
10/28/2016 1149.7 1146.1 1139 1140 749949 -0.84%
10/27/2016 1151.7 1165.1 1150 1149.7 226704 -0.17%
10/26/2016 1158.2 1165 1150 1151.7 961147 -0.56%
10/25/2016 1148.9 1170 1140.1 1158.2 791839 0.81%
10/24/2016 1163.5 1163.5 1142 1148.9 769264 -1.25%
10/21/2016 1138.6 1165 1140 1163.5 399515 2.19%
10/20/2016 1148 1148 1137.1 1138.6 910520 -0.56%
10/19/2016 1142.4 1150 1140 1145 1174958 0.23%
10/18/2016 1140.6 1147 1130 1142.4 1803778 0.16%
10/17/2016 1154.1 1152 1120.1 1140.6 399174 -1.17%
10/14/2016 1168.6 1170 1150 1154.1 615767 -1.24%
10/13/2016 1165.1 1184 1150.2 1168.6 414000 0.30%
10/12/2016 1169.8 1170 1160 1165.1 207131 -0.40%
10/11/2016 1174 1174 1168.9 1169.8 954745 -0.36%
10/7/2016 1172.1 1179 1170 1174 96304 0.16%
10/6/2016 1188.8 1183 1155 1172.1 407403 -1.40%
10/5/2016 1189.2 1190 1176 1188.8 420396 -0.03%
10/4/2016 1174.6 1194.9 1170 1189.2 862088 1.24%
10/3/2016 1150 1180 1140.5 1174.6 1438344 2.14%
9/30/2016 1148.5 1150 1130 1150 170349 0.13%
9/29/2016 1152.9 1168 1130 1148.5 368862 -0.38%
9/28/2016 1168 1168 1150 1152.9 224684 -0.80%
9/27/2016 1158.6 1165 1155 1162.2 145412 0.31%
9/26/2016 1169.3 1160 1153 1158.6 83024 -0.92%
9/23/2016 1167.9 1170 1159 1169.3 433761 0.12%
9/22/2016 1159.1 1170 1151 1167.9 237289 0.76%
9/21/2016 1155.9 1160 1142 1159.1 337686 0.28%
9/20/2016 1140.4 1171 1150 1155.9 462949 1.36%
9/16/2016 1157.8 1170 1130 1140.4 1382204 -1.50%
9/15/2016 1160.2 1170 1142.1 1157.8 449817 -0.21%
9/14/2016 1140 1189.9 1140 1160.2 547720 -0.90%
9/13/2016 1140.9 1190 1140 1170.7 348470 2.61%
9/12/2016 1142.9 1148 1135 1140.9 569403 -0.17%
 9/9/2016 1140.3 1148 1136.4 1142.9 799920 0.23%
9/8/2016 1130.1 1144 1130 1140.3 1002087 0.90%
9/7/2016 1132.9 1134 1123.5 1130.1 1049798 -0.25%
9/6/2016 1136.9 1140 1110 1132.9 887912 -0.35%
9/5/2016 1132.4 1150 1130 1136.9 333844 0.40%
9/2/2016 1129.8 1147 1120.5 1132.4 236047 0.23%
9/1/2016 1130 1146 1125 1129.8 910009 -0.02%
8/31/2016 1132.6 1171 1125 1130 4454703 -0.23%
8/30/2016 1148.3 1170 1130 1132.6 3298981 -1.37%
8/29/2016 1150 1170.1 1140.2 1148.3 147462 -0.15%
8/26/2016 1147.2 1170 1147.2 1150 802953 0.24%
8/25/2016 1157.3 1160 1145 1147.2 1128448 -0.87%
8/24/2016 1150 1168.9 1150 1157.3 976861 -0.58%
8/23/2016 1134.2 1165 1135.1 1164 956093 2.63%
8/22/2016 1127.9 1135 1120 1134.2 585309 0.56%
8/19/2016 1105.1 1134.9 1105.1 1127.9 301603 1.55%
8/18/2016 1124.4 1124 1101 1110.7 386966 -1.22%
8/17/2016 1107.4 1129 1108 1124.4 129174 1.54%
8/16/2016 1119.8 1139 1105 1107.4 275593 -1.11%
8/12/2016 1115.6 1121 1110 1119.8 387137 0.38%
8/11/2016 1105.9 1116.3 1101 1115.6 382845 0.88%
8/10/2016 1107.4 1107 1100 1105.9 668547 -0.14%
8/9/2016 1106.3 1110 1100 1107.4 240349 0.10%
8/8/2016 1101.1 1114 1100 1106.3 173620 0.47%
8/5/2016 1100 1110 1100 1101.1 484091 0.10%
8/4/2016 1100 1105 1092 1100 544528 0.00%
8/3/2016 1105.8 1110 1091 1100 410992 -0.52%
8/2/2016 1119.8 1111 1100.2 1105.8 4442991 -1.25%
8/1/2016 1129.6 1130 1110 1119.8 447397 -0.87%
7/29/2016 1135.5 1140 1110.1 1129.6 1976250 -0.52%
7/28/2016 1113.6 1148 1110 1135.5 3724436 1.97%
7/27/2016 1107.7 1114.9 1081 1113.6 706359 0.53%
7/26/2016 1100 1114 1090 1107.7 362409 0.70%
7/25/2016 1085.3 1115 1080 1100 4956510 1.35%
7/22/2016 1087.8 1099 1076 1085.3 378619 -0.23%
7/21/2016 1072.7 1090 1070 1087.8 1047737 1.41%
7/20/2016 1049.8 1079.9 1050 1072.7 629666 2.18%
7/19/2016 1056.7 1058 1049 1049.8 541433 -0.65%
7/18/2016 1049.7 1059 1040 1056.7 630797 0.67%
7/15/2016 1044.7 1057 1044.7 1049.7 284330 0.48%
7/14/2016 1054.4 1059.7 1041.1 1044.7 459020 -0.92%
7/13/2016 1069.5 1070 1050 1054.4 587954 -1.41%
7/12/2016 1066.1 1079.9 1065.1 1069.5 560836 0.32%
7/11/2016 1066 1080 1065 1066.1 343859 0.01%
7/8/2016 1055.4 1075 1050 1066 1074982 1.00%
 7/7/2016 1049.9 1058 1043 1055.4 2717248 0.52%
7/6/2016 1047.4 1057.5 1042.1 1049.9 951887 0.24%
7/5/2016 1051.4 1051.4 1038 1047.4 330764 -0.38%
7/4/2016 1053.5 1059 1050 1051.4 221194 -0.20%
7/1/2016 1045.1 1055.2 1045.1 1053.5 410706 0.80%
6/30/2016 1038.4 1047.1 1030 1045.1 850525 0.65%
6/29/2016 1042.5 1059.9 1030 1038.4 2483327 -0.39%
6/28/2016 1057.9 1058 1040 1042.5 2089472 -1.10%
6/24/2016 1098.4 1074 1051.1 1054.1 2988233 -4.03%
6/23/2016 1101.7 1112 1095.1 1098.4 509730 -0.30%
6/22/2016 1113.7 1118 1100.1 1101.7 1196961 -1.08%
6/21/2016 1111.4 1119.9 1104 1113.7 440603 0.21%
6/20/2016 1113 1120 1110 1111.4 401181 -0.14%
6/17/2016 1111.3 1124 1101 1113 122337 0.15%
6/16/2016 1110.3 1116.9 1100.1 1111.3 590425 0.09%
6/15/2016 1101.5 1120 1102.1 1110.3 240984 0.80%
6/14/2016 1106.5 1109 1100 1101.5 530387 -0.45%
6/13/2016 1120.2 1125 1102 1106.5 369081 -1.22%
6/10/2016 1118.1 1134 1118.5 1120.2 220064 0.19%
6/9/2016 1113.9 1130 1110 1118.1 331499 0.38%
6/8/2016 1125.4 1138 1110.1 1113.9 597564 -1.02%
6/7/2016 1129.6 1130 1115 1125.4 391444 -0.37%
6/6/2016 1125.6 1134 1120 1129.6 414787 0.36%
6/3/2016 1132.7 1135.2 1115 1125.6 670664 -0.63%
6/2/2016 1148.1 1145 1131.5 1132.7 410030 -1.34%
6/1/2016 1138.2 1152 1134.5 1148.1 316552 0.87%
5/31/2016 1135 1145 1135 1138.2 491765 0.28%
5/30/2016 1130.4 1145 1130 1135 1812839 0.41%
5/27/2016 1127.8 1135 1125 1130.4 201639 0.23%
5/26/2016 1125 1135 1120.1 1127.8 320418 0.25%
5/25/2016 1130 1150 1123 1125 536883 -0.44%
5/24/2016 1147.2 1150 1130 1130 1182127 -1.50%
5/23/2016 1144 1149.5 1131 1147.2 986502 0.28%
5/20/2016 1139.9 1159 1140 1144 184093 0.36%
5/19/2016 1128.3 1149 1125 1139.9 907459 1.03%
5/18/2016 1130.5 1135 1125 1128.3 217589 -0.19%
5/17/2016 1134.2 1147.9 1130 1130.5 274393 -0.33%
5/16/2016 1159 1158 1125 1134.2 433222 -2.14%
5/13/2016 1159 1160 1135.2 1159 461857 0.00%
5/12/2016 1156.2 1160 1150 1159 268063 0.24%
5/11/2016 1160 1165 1150 1156.2 1094337 -0.33%
5/10/2016 1148 1185 1145.2 1160 1218628 1.05%
5/9/2016 1155 1150 1145 1148 560110 -0.61%
5/6/2016 1156.2 1157.4 1132.2 1155 550677 -0.10%
5/5/2016 1140 1160.3 1120 1156.2 1829069 1.42%
 5/4/2016 1123 1149 1123 1140 765502 1.51%
5/3/2016 1111.1 1127 1110 1123 1173518 1.07%
5/2/2016 1109.4 1115 1105 1111.1 249543 0.15%
4/29/2016 1107.3 1113.2 1107 1109.4 550679 0.19%
4/28/2016 1112.1 1129.6 1103 1107.3 511006 -0.43%
4/27/2016 1108 1115 1110 1112.1 720802 0.37%
4/26/2016 1115.5 1122 1106.2 1108 651778 -0.67%
4/25/2016 1122.1 1130 1115 1115.5 502539 -0.59%
4/22/2016 1126 1127.3 1115 1122.1 457376 -0.35%
4/21/2016 1127.3 1129 1120 1126 245753 -0.12%
4/20/2016 1121.4 1130 1117.1 1127.3 773086 0.53%
4/19/2016 1131.3 1132.1 1107 1121.4 874850 -0.88%
4/18/2016 1119.5 1138 1118.8 1131.3 937212 1.05%
4/15/2016 1127.9 1130.1 1118 1119.5 271144 -0.74%
4/14/2016 1129.6 1148.9 1127 1127.9 390691 -0.15%
4/13/2016 1118.1 1150 1118.1 1129.6 513733 1.03%
4/12/2016 1131 1132 1117.9 1118.1 532890 -1.00%
4/11/2016 1143.8 1143.8 1129 1129.4 307562 -1.26%
4/8/2016 1129 1150 1127 1143.8 462580 1.31%
4/7/2016 1129.6 1132 1125 1129 1001940 -0.05%
4/6/2016 1117.7 1140 1125 1129.6 1151146 1.06%
4/5/2016 1125.6 1135 1105 1117.7 960187 -0.70%
4/4/2016 1138.9 1165 1121.5 1125.6 981491 -1.17%
4/1/2016 1165 1165 1136.6 1138.9 222333 -2.24%
3/31/2016 1137.5 1165.8 1134.9 1165 840307 2.42%
3/30/2016 1136.2 1140 1135 1137.5 728954 0.11%
3/29/2016 1127.6 1143 1122.6 1136.2 1236499 0.76%
3/28/2016 1130 1135 1102.1 1127.6 502510 -0.21%
3/24/2016 1121.6 1130 1115 1130 361523 0.75%
3/23/2016 1130.5 1138 1120 1121.6 517678 -0.79%
3/22/2016 1121.2 1144.9 1119.9 1130.5 965110 0.83%
3/21/2016 1144.8 1144.8 1120.1 1121.2 543226 -0.85%
3/18/2016 1135 1142.5 1100 1130.8 452132 -0.37%
3/17/2016 1138.4 1145 1126 1135 779754 -0.30%
3/16/2016 1131.4 1140 1136 1138.4 300989 0.62%
3/15/2016 1145.3 1145.3 1120 1131.4 355498 -1.21%
3/14/2016 1129.2 1147.7 1130 1145.3 473883 1.43%
3/11/2016 1122.3 1144.9 1122.6 1129.2 270567 0.61%
3/10/2016 1122 1125 1118.9 1122.3 246108 0.03%
3/9/2016 1122.1 1122.1 1119.9 1122 146016 -0.01%
3/8/2016 1126.3 1135 1119 1122.1 411529 -0.37%
3/7/2016 1135.1 1150 1120 1126.3 399352 -0.78%
3/4/2016 1150.3 1150 1103 1135.1 548016 -1.32%
3/3/2016 1167.6 1167.6 1145.2 1150.3 605726 -1.48%
3/2/2016 1170 1170 1161 1167.6 594800 -0.15%
 3/1/2016 1164.2 1170 1164 1169.4 217117 0.45%
2/29/2016 1161.7 1165 1160 1164.2 480176 0.22%
2/26/2016 1159 1175 1150 1161.7 359318 0.23%
2/25/2016 1149.5 1159.9 1149.9 1159 520551 0.83%
2/24/2016 1139.4 1149.9 1135 1149.5 196387 0.89%
2/23/2016 1144.8 1160 1135 1139.4 484780 -0.47%
2/22/2016 1158.4 1160 1140.1 1144.8 267509 -1.17%
2/19/2016 1155.2 1160 1152 1158.4 459619 0.28%
2/18/2016 1155.5 1157.9 1150 1155.2 1017588 -0.03%
2/17/2016 1159.3 1159.9 1155 1155.5 274620 -0.33%
2/16/2016 1150.4 1159.9 1150 1159.3 590835 0.77%
2/15/2016 1154 1155.1 1145 1150.4 180528 -0.31%
2/12/2016 1150 1160 1145 1154 481498 0.35%
2/11/2016 1146.1 1150 1140 1150 769149 0.34%
2/10/2016 1143.4 1152 1145 1146.1 524952 0.24%
2/9/2016 1148.3 1150 1140 1143.4 400019 -0.43%
2/8/2016 1152.9 1152.9 1140 1148.3 112268 -0.40%
2/5/2016 1156.6 1157 1140 1152.9 500772 -0.32%
2/4/2016 1130.7 1165 1129.9 1156.6 1684285 2.29%
2/3/2016 1120.6 1140 1120 1130.7 953260 0.90%
2/2/2016 1129.3 1130 1115.1 1120.6 322900 -0.77%
2/1/2016 1130.7 1130 1115.7 1129.3 454097 -0.12%
1/29/2016 1117.4 1135 1115.1 1130.7 650000 1.19%
1/28/2016 1111 1138 1113 1117.4 1173311 0.58%
1/27/2016 1118.7 1120 1105 1111 763641 -0.69%
1/26/2016 1116.2 1120 1110 1118.7 627133 0.22%
1/25/2016 1113.5 1125 1107.1 1116.2 626753 0.24%
1/22/2016 1090.6 1117.9 1095 1113.5 769364 2.10%
1/21/2016 1088.5 1095 1086 1090.6 931512 0.19%
1/20/2016 1072 1099 1079 1088.5 1604791 1.54%
1/19/2016 1090 1110 1089 1072 766949 -1.65%
1/18/2016 1088.5 1106 1088.5 1090 178929 0.14%
1/15/2016 1100 1105 1075 1088.5 1338580 -0.65%
1/14/2016 1080.2 1099.9 1080.3 1095.6 276045 1.43%
1/13/2016 1084 1110 1080.2 1080.2 1645176 -0.35%
1/12/2016 1065 1090 1080 1084 1404356 1.78%
1/11/2016 1044.1 1073.3 1050 1065 967719 2.00%
1/8/2016 1036 1068 1033 1044.1 957336 0.78%
1/7/2016 1058.7 1049 1033 1036 1356688 -2.14%
1/6/2016 1054.8 1064.9 1034 1058.7 722954 0.37%
1/5/2016 1040.1 1055 1038.5 1054.8 533866 1.41%
1/4/2016 1061.5 1054 1040 1040.1 539338 -2.02%
12/30/2015 1060 1070 1055 1061.5 583738 0.14%
12/29/2015 1050 1068 1050 1060 812967 0.95%
12/28/2015 1049.8 1054.7 1045.1 1050 737074 0.02%
12/24/2015 1051.2 1054.5 1040 1049.8 203124 -0.13%
12/23/2015 1052.4 1055 1046.1 1051.2 550046 -0.11%
12/22/2015 1046.9 1059.8 1045 1052.4 1428124 0.53%
12/21/2015 1045 1057 1045 1046.9 703721 0.18%
12/18/2015 1057.4 1070 1044 1045 830713 -1.17%
12/17/2015 1055 1080 1051.2 1057.4 2385381 0.74%
12/16/2015 1052.3 1068 1045 1049.6 2107191 -0.26%
12/15/2015 1047.4 1055 1049.8 1052.3 1275199 0.47%
12/14/2015 1043.6 1050 1042.5 1047.4 1686751 0.36%
12/11/2015 1053.3 1068 1031 1043.6 3624813 -0.92%
12/10/2015 1065.7 1068.1 1051 1053.3 2261881 -1.16%
12/9/2015 1071 1070 1055 1065.7 863677 -0.49%
12/7/2015 1056.2 1090 1052.1 1071 1380724 1.40%
12/4/2015 1054.8 1087 1050 1056.2 1043702 0.13%
12/3/2015 1032.7 1088 1042 1054.8 1773661 2.14%
12/2/2015 1049.7 1088 1025 1032.7 3472454 -1.62%
12/1/2015 1057.7 1087 1045 1049.7 5991664 -0.76%
11/30/2015 1082 1082 1039.9 1057.7 36427090 -2.25%
11/27/2015 1093 1095 1080.2 1082 1421582 -1.01%
11/26/2015 1086.2 1100 1090.1 1093 919711 0.63%
11/25/2015 1094.4 1110 1085 1086.2 746822 -0.75%
11/24/2015 1096.3 1110 1080.2 1094.4 1311070 -0.17%
11/23/2015 1116.6 1118 1090 1096.3 2111233 -1.82%
11/20/2015 1112.2 1119 1100 1116.6 559856 0.40%
11/19/2015 1108.1 1125 1100 1112.2 965784 0.37%
11/18/2015 1105 1115 1100 1108.1 422280 0.49%
11/17/2015 1111 1120 1100 1102.7 874620 -0.75%
11/16/2015 1065.7 1120 1070 1111 3597159 4.25%
11/13/2015 1129.6 1100 1061 1065.7 4265683 -5.66%
11/12/2015 1141.6 1142 1126 1129.6 1438290 -1.05%
11/11/2015 1163 1160 1090 1141.6 488221 -1.84%
11/10/2015 1161.1 1170 1160 1163 319401 0.16%
11/9/2015 1173.6 1175 1160 1161.1 1214955 -1.07%
11/6/2015 1178.5 1190 1148.2 1173.6 467206 -0.42%
11/5/2015 1172 1180 1170 1178.5 1337336 0.55%
11/4/2015 1190 1191 1160 1172 1893177 -1.51%
11/3/2015 1176.2 1205 1163.8 1190 1119477 1.17%
11/2/2015 1176.3 1180 1170 1176.2 114604 -0.01%
10/30/2015 1194.9 1194 1170 1176.3 856714 -1.56%
10/29/2015 1198.7 1202 1175 1194.9 457287 -0.32%
10/28/2015 1196 1200 1186 1198.7 530402 0.23%
10/27/2015 1192.8 1200 1185 1196 1030384 0.27%
10/26/2015 1165.3 1198 1164.8 1192.8 895357 2.36%
10/23/2015 1139.9 1170 1143 1165.3 681423 2.23%
10/22/2015 1134.3 1170 1134.3 1139.9 1152673 0.49%
10/21/2015 1144.7 1149.9 1121.9 1134.3 1066355 -0.91%
10/20/2015 1158.7 1154.9 1130 1144.7 262214 -1.21%
10/19/2015 1136.6 1160.1 1140 1158.7 526785 1.94%
10/16/2015 1152.4 1170 1110 1136.6 1205885 -1.37%
10/15/2015 1165 1165.2 1150 1152.4 247695 -1.08%
10/14/2015 1166.2 1174.8 1152.4 1165 258092 -0.10%
10/13/2015 1166 1183 1147 1166.2 340447 0.02%
10/9/2015 1163.2 1195 1146.9 1166 444946 0.24%
10/8/2015 1166.4 1170 1136 1163.2 258640 -0.27%
10/7/2015 1159.6 1185 1146 1166.4 924455 0.59%
10/6/2015 1169.9 1175 1139.3 1159.6 452197 -0.88%
10/5/2015 1140.3 1169.9 1150 1169.9 420089 2.60%
10/2/2015 1152.9 1154 1130 1140.3 243767 -1.09%
10/1/2015 1153.8 1170 1143.3 1152.9 641544 -0.08%
9/30/2015 1126.7 1160 1130 1153.8 1016814 2.41%
9/29/2015 1121.2 1145 1125 1126.7 622760 0.49%
9/28/2015 1158.8 1155 1121 1121.2 233081 -3.24%
9/25/2015 1175 1175 1150 1158.8 751080 -1.29%
9/24/2015 1161.2 1195 1157 1174 796863 1.10%
9/23/2015 1175 1175 1147 1161.2 578477 -0.71%
9/22/2015 1185.3 1173 1140 1169.5 345157 -1.33%
9/21/2015 1184.9 1190 1151.1 1185.3 218491 0.03%
9/17/2015 1153.6 1197 1150 1184.9 1756424 2.71%
9/16/2015 1160.5 1175 1142 1153.6 265451 -0.59%
9/15/2015 1170.8 1185 1145.1 1160.5 787215 -0.88%
9/14/2015 1184.4 1186.9 1151 1170.8 103280 -1.15%
9/11/2015 1168.3 1190 1134.7 1184.4 537888 1.38%
9/10/2015 1158 1175.9 1140 1168.3 881204 0.89%
9/9/2015 1171.9 1170 1152 1158 268549 -1.19%
9/8/2015 1171.1 1180 1162.9 1171.9 1027422 0.07%
9/7/2015 1170 1175 1163 1171.1 130092 -0.13%
9/4/2015 1180.7 1200 1163 1172.6 211836 -0.69%
9/3/2015 1182.8 1199 1175 1180.7 1281481 -0.18%
9/2/2015 1163.7 1199 1152 1182.8 362044 1.64%
9/1/2015 1162.5 1167 1150 1163.7 427180 0.10%
8/31/2015 1153 1175 1149 1162.5 1225397 0.82%
8/28/2015 1162.4 1166 1151.1 1153 376233 -0.81%
8/27/2015 1135.2 1180 1145.1 1162.4 1062901 2.40%
8/26/2015 1124.8 1149 1125 1135.2 553787 0.92%
8/25/2015 1080.1 1130 1075 1124.8 1478057 4.14%
8/24/2015 1096 1095 1055 1080.1 996641 -1.45%
8/21/2015 1133 1133 1083.3 1096 399348 -3.27%
8/20/2015 1135 1150 1124 1133 474839 -0.18%
8/19/2015 1128.6 1135.7 1120 1135 675971 0.57%
8/18/2015 1127.7 1140 1119.6 1128.6 334508 0.08%
8/17/2015 1115.5 1129 1120.2 1127.7 175772 1.09%
8/14/2015 1069.8 1130 1099.9 1115.5 3750970 4.27%
8/13/2015 1070.2 1073 1051.5 1069.8 253938 -0.04%
8/12/2015 1070.3 1072 1063 1070.2 231839 -0.01%
8/11/2015 1071.3 1070.6 1063.1 1070.3 468226 -0.09%
8/10/2015 1085.2 1085 1070 1071.3 166244 -1.28%
8/7/2015 1080 1090 1079.9 1085.2 890905 0.48%
8/6/2015 1079.8 1092 1065 1080 392521 0.02%
8/5/2015 1060 1081 1060 1079.8 1021155 1.87%
8/4/2015 1053 1064.8 1053 1060 1186439 0.66%
8/3/2015 1071.9 1071.9 1050 1053 2925274 -1.76%
7/31/2015 1044.6 1075 1050 1071.9 4588568 2.61%
7/30/2015 1052.4 1066.8 1044.6 1044.6 469031 -0.74%
7/29/2015 1056.3 1065 1049 1052.4 499614 -0.37%
7/28/2015 1060 1071 1050 1056.3 1040691 -0.35%
7/27/2015 1092.8 1095 1050.9 1060 523436 -3.00%
7/24/2015 1115 1115 1080.1 1092.8 402418 -2.35%
7/23/2015 1140.1 1140 1112 1119.1 505572 -1.84%
7/22/2015 1139.9 1150 1132.1 1140.1 404053 0.02%
7/21/2015 1121.4 1140 1127 1139.9 421823 1.65%
7/20/2015 1106.6 1129.9 1110 1121.4 124089 1.34%
7/17/2015 1117.1 1172 1101 1106.6 164313 -0.94%
7/15/2015 1140.9 1170 1115 1117.1 630909 -2.09%
7/14/2015 1160.6 1170 1139.9 1140.9 804430 -1.70%
7/13/2015 1148.1 1170 1115.1 1160.6 327530 1.09%
7/10/2015 1115 1150 1115 1148.1 840815 2.97%
7/9/2015 1097.6 1120 1091.8 1115 415066 1.59%
7/8/2015 1107.9 1110 1090 1097.6 564059 -0.93%
7/7/2015 1102.2 1111 1090 1107.9 806571 0.52%
7/6/2015 1091.5 1112 1080.2 1102.2 329522 0.98%
7/3/2015 1082 1120 1082 1091.5 76461 0.88%
7/2/2015 1090.6 1091 1070 1082 1392051 -0.79%
7/1/2015 1114.1 1120.1 1053 1090.6 1138451 -2.11%
6/30/2015 1129.9 1124.5 1110 1114.1 1521782 -1.40%
6/26/2015 1123.8 1130.1 1125 1129.9 170050 0.54%
6/25/2015 1146.4 1146 1122.8 1123.8 809135 -1.97%
6/24/2015 1149.5 1150.1 1144.9 1146.4 642789 -0.27%
6/23/2015 1132.4 1180 1130.9 1149.5 902272 1.51%
6/22/2015 1128.4 1145 1125 1132.4 625683 0.35%
6/19/2015 1145.9 1148.1 1120 1128.4 777706 -1.53%
6/18/2015 1147.4 1150 1130 1145.9 248498 -0.13%
6/17/2015 1123.8 1158.9 1130 1147.4 601067 2.10%
6/16/2015 1121.7 1160 1122 1123.8 379078 0.19%
6/15/2015 1133.4 1160 1120 1121.7 471826 -1.03%
6/12/2015 1152 1155 1126 1133.4 431592 -1.61%
6/11/2015 1151.2 1170 1149.9 1152 959179 0.07%
6/10/2015 1139.1 1160 1140 1151.2 624109 1.06%
6/9/2015 1152.1 1152 1129 1139.1 911342 -1.13%
6/8/2015 1133.4 1157 1145 1152.1 363224 1.65%
6/5/2015 1120 1143 1120 1133.4 1022815 1.21%
6/4/2015 1146.3 1145.5 1110.2 1119.8 1292551 -2.31%
6/3/2015 1150.5 1175 1140 1146.3 803774 -0.37%
6/2/2015 1159.4 1170.4 1000 1150.5 1242041 -0.77%
6/1/2015 1193 1203.5 1151.1 1159.4 1891830 -2.84%
5/29/2015 1199.4 1220 1180.3 1193.3 4281647 -0.51%
5/28/2015 1227.6 1227.1 1196.1 1199.4 411198 -2.30%
5/27/2015 1208.5 1236 1202.2 1227.6 1081326 1.58%
5/26/2015 1186.4 1235 1188 1208.5 1021767 1.86%
5/25/2015 1199.5 1210 1175.1 1186.4 303045 -1.09%
5/22/2015 1194.9 1208 1191 1199.5 592643 0.38%
5/20/2015 1198.9 1237 1190 1194.9 585732 -0.33%
5/19/2015 1208.1 1235 1198 1198.9 858241 -0.76%
5/18/2015 1220 1235 1200 1208.1 250071 -0.98%
5/15/2015 1200 1236 1200 1220 320679 1.97%
5/14/2015 1211.5 1235 1170 1196.4 491899 -1.25%
5/13/2015 1247.1 1276 1200 1211.5 653962 -2.85%
5/12/2015 1253.1 1253 1240 1247.1 234362 -0.48%
5/11/2015 1256.9 1277.8 1246 1253.1 264299 -0.30%
5/8/2015 1256.2 1280 1256 1256.9 729864 0.06%
5/7/2015 1255.9 1260 1252 1256.2 574234 0.02%
5/6/2015 1245.1 1259 1240 1255.9 331081 0.87%
5/5/2015 1245 1250.9 1245 1245.1 578574 0.01%
5/4/2015 1247.3 1249.4 1240 1245 690167 -0.18%
4/30/2015 1246.3 1257.5 1240 1247.3 676607 0.08%
4/29/2015 1261.9 1263 1245 1246.3 503005 -1.24%
4/28/2015 1275.5 1274 1250 1261.9 302802 -1.07%
4/27/2015 1264.6 1279.7 1263 1275.5 937132 0.86%
4/24/2015 1261.7 1268 1254 1264.6 266687 0.23%
4/23/2015 1261.6 1267 1250 1261.7 619673 0.01%
4/22/2015 1249 1265 1240 1261.6 825595 1.01%
4/21/2015 1235.8 1270 1236 1249 385118 1.07%
4/20/2015 1240.1 1251 1230 1235.8 614102 -0.35%
4/17/2015 1265.3 1270 1231 1240.1 406974 -1.99%
4/16/2015 1242.4 1270 1230 1265.3 634049 1.84%
4/15/2015 1250.1 1250 1230 1242.4 1143452 -0.62%
4/14/2015 1263.8 1270 1242.1 1250.1 183792 -1.08%
4/13/2015 1267.4 1267 1251.2 1263.8 451885 -0.28%
4/10/2015 1252.8 1271 1250 1267.4 360172 1.17%
4/9/2015 1244.7 1270 1239 1252.8 648090 0.65%
4/8/2015 1279.2 1279.2 1221.9 1244.7 1479824 -2.70%
 4/7/2015 1267.4 1282.7 1267 1279.2 520862 0.93%
4/6/2015 1266.2 1273.4 1264.9 1267.4 883667 0.09%
4/2/2015 1279.9 1274.6 1260 1266.2 179765 -1.07%
4/1/2015 1286.7 1288.9 1266 1279.9 478218 -0.53%
3/31/2015 1289.8 1290.1 1284.9 1286.7 446438 -0.24%
3/30/2015 1264.1 1300 1268 1289.8 1355109 2.03%
3/27/2015 1273.3 1300 1253.5 1264.1 766319 -0.72%
3/26/2015 1274.9 1274.9 1254.9 1273.3 889532 0.13%
3/25/2015 1266.4 1294.9 1250 1271.7 670253 0.42%
3/24/2015 1254.3 1288 1245 1266.4 190415 0.96%
3/23/2015 1260.2 1265 1250 1254.3 352624 -0.47%
3/20/2015 1285.1 1297 1250 1260.2 1062721 -1.94%
3/19/2015 1253.7 1290 1257.5 1285.1 1823151 2.50%
3/18/2015 1259.2 1289.5 1250 1253.7 519000 -0.44%
3/17/2015 1290.8 1294 1250.1 1259.2 537202 -2.45%
3/16/2015 1296.6 1300 1250 1290.8 159211 -0.45%
3/13/2015 1286.5 1300 1288 1296.6 489531 0.79%
3/12/2015 1255.2 1300 1255.1 1286.5 359034 2.49%
3/11/2015 1277.8 1270.1 1225.2 1255.2 360593 -1.77%
3/10/2015 1255.7 1287 1252 1277.8 798197 1.76%
3/9/2015 1269.9 1270 1250.1 1255.7 395869 -0.52%
3/6/2015 1242.2 1270 1240 1262.3 264681 1.62%
3/5/2015 1269.5 1270 1240 1242.2 251434 -2.15%
3/4/2015 1226.6 1270 1230 1269.5 440563 3.50%
3/3/2015 1211.2 1249.7 1210 1226.6 783197 1.27%
3/2/2015 1230.9 1230 1200 1211.2 1053278 -1.60%
2/27/2015 1235.5 1257.1 1210 1230.9 596219 -0.37%
2/26/2015 1253 1254 1230 1235.5 278585 -1.40%
2/25/2015 1227.3 1260 1240 1253 666097 2.09%
2/24/2015 1271.1 1280 1220.1 1227.3 782310 -3.45%
2/23/2015 1269 1300 1270 1271.1 294238 0.17%
2/20/2015 1250.4 1275 1250 1269 316705 1.49%
2/19/2015 1270.6 1280 1250 1250.4 347192 -1.59%
2/18/2015 1245.5 1290 1256 1270.6 321302 2.02%
2/17/2015 1248 1288 1240.2 1245.5 220357 -0.20%
2/16/2015 1251 1255 1245 1248 405937 -0.20%
2/13/2015 1250 1284.9 1241 1250.5 1592991 -0.80%
2/12/2015 1212.9 1282.2 1210 1260.6 844069 3.93%
2/11/2015 1208.9 1220 1210 1212.9 361639 0.33%
2/10/2015 1205.2 1211.9 1180.2 1208.9 566926 0.31%
2/9/2015 1212.2 1212.7 1199 1205.2 238405 -0.58%
2/6/2015 1198.6 1220 1171.8 1212.2 661754 1.13%
2/5/2015 1172.2 1200 1170 1198.6 1155348 2.25%
2/4/2015 1180.2 1190 1170 1172.2 462358 -0.68%
2/3/2015 1173.4 1190 1170 1180.2 672102 0.58%
 2/2/2015 1144.5 1185 1150.1 1173.4 208950 2.53%
1/30/2015 1167.6 1175.2 1140 1144.5 614248 -1.98%
1/29/2015 1179.9 1173 1159.9 1167.6 489661 -1.04%
1/28/2015 1180.6 1184 1151.1 1179.9 632929 -0.06%
1/27/2015 1153.4 1185 1150 1180.6 473092 2.36%
1/26/2015 1160.1 1161 1145 1153.4 517146 -0.58%
1/23/2015 1155.9 1180 1140 1160.1 190124 0.36%
1/22/2015 1156.4 1189 1120.1 1155.9 504919 -0.04%
1/21/2015 1160.4 1168.9 1145 1156.4 474031 -0.34%
1/20/2015 1160 1162 1156.4 1160.4 356426 0.03%
1/19/2015 1148.8 1160 1152 1160 386812 0.97%
1/16/2015 1145.8 1160 1145.5 1148.8 476618 0.26%
1/15/2015 1148.1 1155 1145 1145.8 902306 -0.20%
1/14/2015 1160.6 1170.6 1145 1148.1 880164 -1.08%
1/13/2015 1150.1 1165 1148 1160.6 465537 0.91%
1/12/2015 1150 1150.2 1148 1150.1 428531 0.01%
1/9/2015 1155.7 1163.5 1148 1150 136810 -0.49%
1/8/2015 1155.6 1163 1153.6 1155.7 311422 0.01%
1/7/2015 1162.2 1168 1152 1155.6 565505 -0.57%
1/6/2015 1160.5 1167 1160 1162.2 448637 0.15%
1/5/2015 1161.5 1161 1153 1160.5 224048 -0.09%
1/2/2015 1186.7 1190 1160 1161.5 193574 -2.12%
12/30/2014 1169.9 1190 1170 1186.7 617593 1.44%
12/29/2014 1140 1185 1140 1169.9 316083 2.62%
12/26/2014 1140 1150 1140 1140 120059 0.00%
12/24/2014 1146.2 1140 1140 1140 8793 -0.54%
12/23/2014 1134.2 1189 1130 1146.2 465276 1.06%
12/22/2014 1150.1 1140 1129.9 1134.2 146478 -1.38%
12/19/2014 1162.6 1170.1 1104.5 1150.1 467305 -1.08%
12/18/2014 1157.3 1180.5 1155 1162.6 1388355 0.46%
12/17/2014 1155 1170.1 1153.3 1157.3 692279 0.20%
12/16/2014 1127.1 1179 1105 1155 1048137 2.48%
12/15/2014 1135.2 1140 1122 1127.1 716105 -0.71%
12/12/2014 1113.3 1145.1 1113 1135.2 950294 1.97%
12/11/2014 1133.9 1140 1112.8 1113.3 408911 -1.82%
12/10/2014 1135 1142 1120.4 1133.9 1790157 -0.10%
12/9/2014 1162.5 1163 1120 1135 1577357 -2.37%
12/5/2014 1177.3 1185 1160 1162.5 773037 -1.26%
12/4/2014 1157.8 1180 1152.1 1177.3 766890 1.68%
12/3/2014 1172.9 1172 1155 1157.8 1325958 -1.29%
12/2/2014 1188.9 1198.1 1168 1172.9 694560 -1.35%
12/1/2014 1199 1200.6 1185 1188.9 472873 -0.84%
11/28/2014 1171 1200 1170 1199 326035 2.39%
11/27/2014 1187.7 1183.4 1170.2 1171 68158 -1.41%
11/26/2014 1195.3 1199.9 1182 1187.7 670257 -0.64%
11/25/2014 1172.4 1198 1179 1195.3 694641 1.95%
11/24/2014 1162.3 1177.5 1160 1172.4 2441749 0.87%
11/21/2014 1161.7 1167.7 1157.4 1162.3 488139 0.05%
11/20/2014 1162.8 1179 1150 1161.7 1231688 -0.09%
11/19/2014 1169.9 1170 1159.9 1162.8 779075 -0.61%
11/18/2014 1164.2 1170 1160 1169.9 286648 0.49%
11/17/2014 1144.9 1178 1135 1164.2 876507 1.69%
11/14/2014 1138.2 1147.9 1137.9 1144.9 309973 0.59%
11/13/2014 1134.9 1144.9 1130 1138.2 286409 0.29%
11/12/2014 1139.5 1139.9 1126 1134.9 869552 -0.40%
11/11/2014 1140.3 1145 1127.5 1139.5 641873 -0.07%
11/10/2014 1141 1158 1100 1140.3 871848 -0.06%
11/7/2014 1147.1 1155.1 1139 1141 445873 -0.53%
11/6/2014 1155.2 1169.9 1145 1147.1 814857 -0.70%
11/5/2014 1145.7 1179 1150 1155.2 163790 0.83%
11/4/2014 1125.5 1160.2 1135 1145.7 1027439 1.79%
11/3/2014 1108 1135 1101.2 1125.5 1172748 1.58%
10/30/2014 1094.9 1113 1089.9 1108 252703 1.20%
10/29/2014 1092.5 1098.1 1080 1094.9 4799443 0.22%
10/28/2014 1098.4 1104.9 1080.3 1092.5 603845 -0.54%
10/27/2014 1101.1 1101 1077 1098.4 848981 -0.25%
10/24/2014 1109.1 1111 1093.9 1101.1 1066236 -0.72%
10/23/2014 1112 1118.8 1100 1109.1 719050 -0.26%
10/22/2014 1120.6 1125 1100 1112 401023 -0.77%
10/21/2014 1125.1 1129.9 1119.8 1120.6 355880 -0.40%
10/20/2014 1109.3 1158 1110 1125.1 338471 1.42%
10/17/2014 1102.3 1126.3 1090.7 1109.3 903485 0.64%
10/16/2014 1093.3 1111 1094.8 1102.3 328218 0.82%
10/15/2014 1109.6 1118 1080.1 1093.3 565477 -1.47%
10/14/2014 1113.2 1116 1100 1109.6 676366 -0.32%
10/13/2014 1113.7 1125 1110 1113.2 292704 -0.04%
10/10/2014 1138.6 1140 1108.6 1113.7 218427 -2.19%
10/9/2014 1165.9 1167 1135 1138.6 347724 -2.34%
10/8/2014 1178.7 1189.9 1155 1165.9 692033 -1.09%
10/7/2014 1171.4 1188 1170.9 1178.7 320433 0.62%
10/6/2014 1170 1180 1161.1 1171.4 360383 0.12%
10/3/2014 1149.9 1175 1155 1170 407485 1.75%
10/2/2014 1167.1 1167.1 1125 1149.9 598806 -1.47%
10/1/2014 1172.2 1184 1155.2 1167.1 964439 -0.44%
9/30/2014 1189.9 1199 1160 1172.2 719977 -1.49%
9/29/2014 1187.5 1192.5 1181 1189.9 872232 0.20%
9/26/2014 1190.1 1194 1181 1187.5 406501 -0.22%
9/25/2014 1183.2 1192 1182 1190.1 621441 0.58%
9/24/2014 1161.7 1190 1160 1183.2 1061775 1.85%
9/23/2014 1189.7 1197.9 1160 1161.7 256733 -2.35%
9/22/2014 1185 1193.9 1162.5 1189.7 5740422 2.34%
9/17/2014 1160.1 1170 1152.6 1162.5 1341822 0.21%
9/16/2014 1169.6 1170 1155 1160.1 430827 -0.81%
9/15/2014 1156.7 1179 1156.7 1169.6 1049879 1.12%
9/12/2014 1157.1 1170 1155 1156.7 145034 -0.03%
9/11/2014 1175 1177 1155 1157.1 384141 -1.52%
9/10/2014 1169.9 1175 1168 1175 254017 0.44%
9/9/2014 1159.9 1170 1160 1169.9 517267 0.86%
9/8/2014 1157.5 1161 1158.9 1159.9 615956 0.21%
9/5/2014 1160.2 1160.2 1154.9 1157.5 230630 -0.23%
9/4/2014 1142.3 1165.1 1140 1160.2 1074839 1.57%
9/3/2014 1144.9 1155 1133.5 1142.3 1792136 -0.23%
9/2/2014 1163.1 1160 1135 1144.9 651325 -1.56%
9/1/2014 1153.4 1170 1154 1163.1 129726 0.84%
8/29/2014 1148 1170 1100 1153.4 1396579 0.52%
8/28/2014 1158 1170 1145.6 1147.4 542636 -0.92%
8/27/2014 1151.7 1160.1 1140.1 1158 449787 0.55%
8/26/2014 1159.1 1175 1140 1151.7 512799 -0.64%
8/25/2014 1176.5 1190 1155 1159.1 273505 -1.48%
8/22/2014 1185.8 1180 1169 1176.5 213666 -0.78%
8/21/2014 1181.6 1195 1173.9 1185.8 584569 0.36%
8/20/2014 1161.5 1185 1160 1181.6 560595 1.73%
8/19/2014 1168.8 1169 1156.1 1161.5 1777869 -0.62%
8/18/2014 1185.9 1189 1168 1168.8 619699 -1.44%
8/14/2014 1199 1198 1168.3 1185.9 403895 -1.09%
8/13/2014 1188.8 1199.9 1190 1199 1058173 0.86%
8/12/2014 1174.9 1193.7 1172 1188.8 700404 1.18%
8/11/2014 1140.7 1177.9 1144.9 1174.9 502442 3.00%
8/8/2014 1146.6 1145 1136 1140.7 1377801 -0.51%
8/7/2014 1149.1 1153.5 1141 1146.6 503129 -0.22%
8/6/2014 1151 1155.2 1145 1149.1 1075181 -0.17%
8/5/2014 1144.4 1160.5 1137 1151 2637941 0.58%
8/4/2014 1130.7 1150.1 1091.2 1144.4 997088 1.21%
8/1/2014 1120 1135 1124.9 1130.7 756292 0.96%
7/31/2014 1113.7 1122 1099.5 1120 1314726 0.57%
7/30/2014 1103.2 1125.1 1095 1113.7 5241774 0.95%
7/29/2014 1080.2 1110 1075 1103.2 278573 2.13%
7/28/2014 1081.7 1100 1075 1080.2 566010 -0.14%
7/25/2014 1108 1110 1080 1081.7 729854 -2.37%
7/24/2014 1116.8 1125 1106 1108 446407 -0.79%
7/23/2014 1110.3 1121.5 1101 1116.8 789368 0.59%
7/22/2014 1107.9 1120 1105 1110.3 311252 0.22%
7/21/2014 1112.7 1121 1101.1 1107.9 621219 -0.43%
7/18/2014 1114.1 1118 1110 1112.7 476555 -0.13%
7/17/2014 1115.4 1120 1107 1114.1 581701 -0.12%
7/15/2014 1113.4 1117.5 1100 1115.4 82494 0.18%
7/14/2014 1114 1115 1109.9 1113.4 324842 -0.05%
7/11/2014 1101.3 1115 1100 1114 257991 1.15%
7/10/2014 1084.7 1104 1085 1101.3 626096 1.53%
7/9/2014 1097.9 1100 1080 1084.7 405450 -1.20%
7/8/2014 1078.6 1099 1065 1097.9 659329 1.79%
7/7/2014 1090 1085 1066.5 1078.6 379862 -1.05%
7/4/2014 1088.3 1105 1085 1090 426220 0.16%
7/3/2014 1119 1119 1080 1088.3 2819952 -2.74%
7/2/2014 1111 1120.1 1111 1119 360188 0.72%
7/1/2014 1121.1 1120 1110 1111 175087 -0.90%
6/30/2014 1116.1 1140 1111 1121.1 727308 0.45%
6/27/2014 1117.8 1130 1115 1116.1 536919 -0.15%
6/26/2014 1125.7 1127 1114.4 1117.8 80156 -0.70%
6/25/2014 1134.3 1130 1123 1125.7 114109 -0.76%
6/24/2014 1133 1140 1128.6 1134.3 305371 0.11%
6/23/2014 1148 1133 1129.9 1133 597516 -1.31%
6/20/2014 1149 1149.9 1117 1148 452666 -0.09%
6/19/2014 1159.3 1159 1139.1 1149 1370877 -0.89%
6/18/2014 1120.8 1159.9 1120 1159.3 590326 3.44%
6/17/2014 1117.9 1128 1117 1120.8 185908 0.26%
6/16/2014 1107.5 1123.5 1114.7 1117.9 523091 0.94%
6/13/2014 1119.8 1130 1104 1107.5 277884 -1.10%
6/12/2014 1129.4 1140 1115 1119.8 594701 -0.85%
6/11/2014 1127 1148 1115 1129.4 1571736 0.44%
6/10/2014 1104.9 1127.9 1105 1124.4 1133785 1.76%
6/9/2014 1128 1128 1100 1104.9 697589 -2.05%
6/6/2014 1140 1133.5 1120 1128 335789 -1.05%
6/5/2014 1142.7 1145 1136.5 1140 1329896 -0.24%
6/4/2014 1134.7 1150 1129.9 1142.7 793455 0.71%
6/3/2014 1126.7 1140 1124.9 1134.7 1026417 0.71%
6/2/2014 1130.2 1149 1120 1126.7 676676 -0.31%
5/30/2014 1144.8 1140.1 1121 1130.2 1159894 -1.28%
5/29/2014 1120 1144.9 1120 1144.8 196617 2.21%
5/28/2014 1115.3 1131.9 1111 1120 344425 0.42%
5/27/2014 1150 1160 1110 1115.3 601509 -3.02%
5/26/2014 1151 1165 1146 1150 255024 -0.09%
5/23/2014 1118 1160 1110 1151 4926099 2.95%
5/22/2014 1093.9 1121.3 1100 1118 1311881 2.20%
5/20/2014 1118.9 1143 1085 1093.9 552954 -2.23%
5/19/2014 1143 1143 1090 1118.9 1801449 -2.92%
5/16/2014 1155.6 1159.9 1140 1152.6 779621 -0.26%
5/15/2014 1146.2 1170 1146.2 1155.6 606456 0.82%
5/14/2014 1149.3 1150 1139 1146.2 1279769 -0.27%
5/13/2014 1150 1154 1140 1149.3 604352 -0.06%
5/12/2014 1154.9 1150 1149.5 1150 1038283 -0.42%
5/9/2014 1146.7 1155 1149 1154.9 241649 0.72%
5/8/2014 1154.4 1155.1 1142 1146.7 1251800 -0.67%
5/7/2014 1155 1165 1150 1154.4 1213304 -0.05%
5/6/2014 1174.7 1170 1150 1155 2041555 -1.68%
5/5/2014 1195.2 1200.7 1170 1174.7 333405 -1.72%
5/2/2014 1195.1 1205.1 1191.5 1195.2 77890 0.01%
4/30/2014 1198.8 1200 1180 1195.1 512768 -0.31%
4/29/2014 1171.1 1200 1171.3 1198.8 464834 2.37%
4/28/2014 1150.1 1171.1 1150 1171.1 442558 1.83%
4/25/2014 1165.6 1170 1150 1150.1 568823 -1.33%
4/24/2014 1171.3 1170 1160 1165.6 167241 -0.49%
4/23/2014 1158.9 1174.8 1150 1171.3 960749 1.07%
4/22/2014 1152.3 1164 1150 1158.9 243458 0.57%
4/21/2014 1150.5 1160 1150 1152.3 158340 0.16%
4/17/2014 1135.4 1169.9 1135 1150.5 1746194 1.33%
4/16/2014 1150.3 1161.5 1130 1135.4 304918 -1.30%
4/15/2014 1201 1201.5 1150 1150.3 278498 -4.16%
4/14/2014 1190.3 1203 1160 1200.2 524208 0.83%
4/11/2014 1141.1 1250 1135 1190.3 176931 4.31%
4/10/2014 1134.6 1147 1130 1141.1 521535 0.57%
4/9/2014 1135.4 1145 1128.9 1134.6 616643 -0.07%
4/8/2014 1102.7 1150 1100 1135.4 1154708 2.97%
4/7/2014 1110 1110 1094.5 1102.7 2765530 -0.66%
4/4/2014 1104.2 1119.5 1100 1110 209852 0.53%
4/3/2014 1114.6 1130 1101 1104.2 901032 -0.93%
4/2/2014 1114.8 1120.8 1113.6 1114.6 425923 -0.02%
4/1/2014 1129.9 1130 1100 1114.8 833564 -1.34%
3/31/2014 1130 1130 1125 1129.9 891462 -0.01%
3/28/2014 1140 1145 1128.9 1130 1024663 -0.88%
3/27/2014 1100.4 1140 1100 1140 273036 3.60%
3/26/2014 1107.9 1115 1100 1100.4 3149562 -0.68%
3/25/2014 1116.5 1120 1100.1 1107.9 1250395 -0.77%
3/24/2014 1104.7 1122 1104.7 1116.5 512057 1.07%
3/21/2014 1133.9 1134 1090 1104.7 415140 -2.58%
3/20/2014 1119.3 1145 1115 1133.9 188787 1.30%
3/19/2014 1103.1 1123.5 1100 1119.3 683617 1.47%
3/18/2014 1089.7 1110 1090.2 1103.1 388487 1.23%
3/17/2014 1080 1095 1069.9 1089.7 499848 0.81%
3/14/2014 1068.4 1089.8 1054.9 1080.9 554747 1.17%
3/13/2014 1071.9 1069.5 1050 1068.4 151665 -0.33%
3/12/2014 1086.3 1080 1060 1071.9 223180 -1.33%
3/11/2014 1079.3 1093 1075 1086.3 341133 0.65%
3/10/2014 1087.5 1093 1071.5 1079.3 272477 -0.75%
3/7/2014 1090.1 1110 1071 1087.5 531201 -0.24%
 3/6/2014 1092.9 1100 1085 1090.1 565455 -0.26%
3/5/2014 1077 1100 1086 1092.9 597380 1.48%
3/4/2014 1069.9 1095 1070 1077 1048106 0.66%
3/3/2014 1119.9 1119.9 1061 1069.9 277084 -2.52%
2/28/2014 1075.1 1120 1060 1097.6 3287755 2.09%
2/27/2014 1088.3 1090.1 1070 1075.1 741769 -1.21%
2/26/2014 1070 1095 1070 1088.3 981345 1.71%
2/25/2014 1079.7 1080 1051.1 1070 156632 -0.90%
2/24/2014 1093.1 1110 1070 1079.7 715088 -1.23%
2/21/2014 1045.8 1119 1047.9 1093.1 465623 4.52%
2/20/2014 1033.6 1063 1025 1045.8 1386468 1.18%
2/19/2014 1053.7 1060 1031 1033.6 1201878 -1.91%
2/18/2014 1050 1062.1 1050 1053.7 1012244 0.35%
2/17/2014 1066.3 1060 1050 1050 152532 -1.53%
2/14/2014 1065.3 1100 1060 1066.3 347853 0.09%
2/13/2014 1095 1100 1065 1065.3 1078392 -2.71%
2/12/2014 1125 1125 1089.9 1095 842516 -2.66%
2/11/2014 1114.9 1200 1112.8 1124.9 674423 0.90%
2/10/2014 1099.7 1115 1090 1114.9 250165 1.38%
2/7/2014 1053.8 1105 1053.8 1099.7 854414 4.36%
2/6/2014 1046.2 1060 1035 1053.8 893100 0.73%
2/5/2014 1015.2 1050 1013 1046.2 582055 3.05%
2/4/2014 1002.7 1022 1000.9 1015.2 2399031 1.25%
2/3/2014 1000.8 1040 1000 1002.7 569172 0.19%
1/31/2014 1000.1 1010 1000 1000.8 309862 0.07%
1/30/2014 998.78 1005.8 985 1000.1 1783290 0.13%
1/29/2014 1001.6 1005.5 988.9 998.78 436893 -0.28%
1/28/2014 999.51 1010 995 1001.6 487602 0.21%
1/27/2014 1017.3 1040 995.8 999.51 521425 -1.75%
1/24/2014 1049 1049 1000 1017.3 637820 -3.24%
1/23/2014 999.39 1061 997 1051.4 873895 5.20%
1/22/2014 970.63 1005 970 999.39 877687 2.96%
1/21/2014 952.19 980 950 970.63 1423956 1.94%
1/20/2014 952 954 945 952.19 23049 0.02%
1/17/2014 951.17 960.01 950 952 137710 0.09%
1/16/2014 948.83 960 950 951.17 203815 0.25%
1/15/2014 950 965 940.5 948.83 262126 -0.12%
1/14/2014 960.46 971 950 950 92148 -1.09%
1/13/2014 957.19 974.5 958 960.46 237020 0.34%
1/10/2014 950 980 948.99 957.19 359348 0.76%
1/9/2014 956.5 960 949.9 950 320479 -0.68%
1/8/2014 956.27 962.3 943.01 956.5 335411 0.02%
1/7/2014 957.42 970 950 956.27 379480 -0.12%
1/6/2014 958.71 960 955 957.42 482139 -0.13%
1/3/2014 974.51 974 957 958.71 25874 -1.62%
 1/2/2014 986.45 989 961 974.51 133853 -1.21%
12/30/2013 987 987 980 986.45 216749 -0.06%
12/27/2013 970 987 973 987 486282 1.75%
12/26/2013 957.02 970 957 970 591897 1.36%
12/24/2013 965.39 965.39 955 957.02 478771 0.15%
12/23/2013 967.06 968 949.8 955.55 336736 -1.19%
12/20/2013 944.69 969.4 939.99 967.06 538742 2.37%
12/19/2013 931.91 947 932.1 944.69 5302730 1.37%
12/18/2013 943.59 945 926 931.91 1751688 -1.24%
12/17/2013 921.24 947 925 943.59 3138018 2.43%
12/16/2013 916.71 925.3 920 921.24 7356384 0.49%
12/13/2013 920.81 922.01 910 916.71 681592 -0.45%
12/12/2013 933.23 935 915 920.81 1049225 -1.33%
12/11/2013 936.42 940 932.2 933.23 1801035 -0.34%
12/10/2013 935.67 937 935 936.42 191034 0.08%
12/9/2013 939.6 945 932.01 935.67 597582 -0.42%
12/6/2013 949.26 950 930 939.6 183579 -1.02%
12/5/2013 952.43 950 941 949.26 179493 -0.33%
12/4/2013 957.2 960 930.01 952.43 511103 -0.50%
12/3/2013 990 990 950 957.2 352233 -3.31%
12/2/2013 1000.4 999.97 976.19 990 155319 -1.04%
11/29/2013 974.63 1010 957 1000.4 704450 2.64%
11/28/2013 949.8 978 950 974.63 179260 2.61%
11/27/2013 925.13 950.1 925 949.8 796201 2.67%
11/26/2013 932.94 940 923 925.13 698259 -0.84%
11/25/2013 938.5 955 931 932.94 1004348 -0.59%
11/22/2013 946.89 945 938 938.5 83547 -0.89%
11/21/2013 951.47 951.2 946.89 946.89 155869 -0.48%
11/20/2013 966.04 966 945.46 951.47 39858 -1.51%
11/19/2013 970.43 970.43 964 966.04 244149 -0.45%
11/18/2013 967.47 974 962.9 970.43 253030 0.31%
11/15/2013 952.76 972 915 967.47 192111 1.54%
11/14/2013 935.98 955 935.98 952.76 1242921 1.79%
11/13/2013 931.86 945 922 935.98 292421 0.44%
11/12/2013 939.76 941 928 931.86 108923 -0.84%
11/11/2013 948.15 950 937.5 939.76 218106 -0.88%
11/8/2013 949.85 950 945 948.15 290899 -0.18%
11/7/2013 941.86 950 941.86 949.85 324252 0.85%
11/6/2013 932.07 944.9 930 941.86 236744 1.05%
11/5/2013 933.02 943.05 931 932.07 324035 -0.10%
11/4/2013 935.27 946.9 931 933.02 507033 -0.24%
10/30/2013 933.99 940 925 935.27 1246605 0.14%
10/29/2013 956.81 952 910 933.99 564240 -2.39%
10/28/2013 960 961 950 956.81 123276 -0.33%
10/25/2013 966.01 970 960 960 107230 -0.62%
10/24/2013 979.18 979 950 966.01 339460 -1.35%
10/23/2013 958.24 980 950 979.18 334926 2.19%
10/22/2013 958.65 960.01 955 958.24 452534 -0.04%
10/21/2013 943.38 965 949 958.65 111757 1.62%
10/18/2013 938.14 945.14 933.4 943.38 326499 0.56%
10/17/2013 961.18 970 930 938.14 358752 -2.40%
10/16/2013 944.3 965 940 961.18 767418 1.79%
10/15/2013 938.92 953 931 944.3 231549 0.57%
10/14/2013 938.11 940 931.03 938.92 57704 0.09%
10/11/2013 934.66 945 930.01 938.11 235095 0.37%
10/10/2013 930.53 943 933 934.66 555196 0.44%
10/9/2013 934.99 934.95 930 930.53 320320 -0.48%
10/8/2013 939.27 935.99 930 934.99 489606 -0.46%
10/7/2013 937.41 940 925 939.27 274707 0.20%
10/4/2013 941.64 941.68 936 937.41 118331 -0.45%
10/3/2013 948.75 948.01 936 941.64 669230 -0.75%
10/2/2013 949.69 950 944 948.75 65123 -0.10%
10/1/2013 953.18 951 935.98 949.69 366592 -0.37%
9/30/2013 975.72 990 942.44 953.18 461525 -2.31%
9/27/2013 987.74 988 950 975.72 388437 -1.22%
9/26/2013 994.32 994.32 982.01 987.74 636057 -0.66%
9/25/2013 978.79 995.1 970.01 994.32 644072 1.59%
9/24/2013 969.94 988.74 950.4 978.79 197398 0.91%
9/23/2013 934.78 974 934.77 969.94 943298 3.76%
9/17/2013 950.15 950.4 930 934.78 576597 -1.62%
9/16/2013 935.16 965 935 950.15 173669 1.60%
9/13/2013 956.09 970 931 935.16 820539 -2.19%
9/12/2013 992.13 995 930 956.09 408651 -3.63%
9/11/2013 985.5 995 980 992.13 345976 0.67%
9/10/2013 994 997 980 985.5 1002337 -0.86%
9/9/2013 990 997.94 988 994 1023533 0.40%
9/6/2013 988.54 990.1 980.27 990 3407739 0.15%
9/5/2013 938.33 990 935 988.54 427173 5.35%
9/4/2013 943.04 941 927.5 938.33 1596746 -0.50%
9/3/2013 941.37 949 935 943.04 386672 0.18%
9/2/2013 929.61 954.9 930 941.37 75546 1.27%
8/30/2013 908.19 939.97 910 929.61 907949 2.36%
8/29/2013 910 910.1 900 908.19 256630 -0.20%
8/28/2013 920.37 925 906 910 659146 -1.13%
8/27/2013 935.05 935.05 920 920.37 217601 -1.57%
8/26/2013 933.72 951.4 932.63 935.05 423748 0.14%
8/23/2013 916.03 935.01 910 933.72 293742 1.93%
8/22/2013 921.88 928 914 916.03 486081 -0.63%
8/21/2013 930.3 930.1 920 921.88 838611 -0.91%
8/20/2013 939.98 935 925 930.3 787692 -1.03%
8/19/2013 939.69 945 933.53 939.98 519418 0.03%
8/16/2013 930 945 930 939.69 996922 -0.01%
8/14/2013 979.73 980.56 932.4 939.83 773737 -4.07%
8/13/2013 980 981.97 970.94 979.73 223196 -0.03%
8/12/2013 987.9 980 975.99 980 55608 -0.80%
8/9/2013 988.73 990 978.84 987.9 170432 -0.08%
8/8/2013 974.22 996.29 959.97 988.73 308270 1.49%
8/7/2013 958.71 980 954.64 974.22 1077090 1.62%
8/6/2013 959.62 960 953.76 958.71 409269 -0.09%
8/5/2013 963.58 960 946.53 959.62 565677 -0.41%
8/2/2013 947.65 969.8 950 963.58 808227 1.68%
8/1/2013 932.21 950 931.83 947.65 590762 1.66%
7/31/2013 939.89 939.9 930 932.21 694896 -0.82%
7/30/2013 931.22 943.76 935 939.89 940031 0.93%
7/29/2013 927.7 940.1 925 931.22 319188 0.38%
7/26/2013 939.27 940 925 927.7 905811 -1.23%
7/25/2013 944.89 945 935 939.27 713681 -0.59%
7/24/2013 945.1 955 941.98 944.89 378597 -0.02%
7/23/2013 943.86 950 945 945.1 1039228 0.13%
7/22/2013 940.35 950 937.19 943.86 90444 0.37%
7/19/2013 961.47 961 935 940.35 774794 -2.20%
7/18/2013 944.12 965 944 961.47 270087 1.84%
7/17/2013 964.13 989 930.01 944.12 1082788 -2.08%
7/15/2013 931.57 998 927 964.13 378748 3.50%
7/12/2013 929.45 933 924.88 931.57 418173 0.23%
7/11/2013 944.71 937.03 910 929.45 952098 -1.62%
7/10/2013 947 950 925.22 944.71 569324 -0.24%
7/9/2013 968.83 965.87 946.99 947 176639 -2.25%
7/8/2013 973.02 980 960 968.83 196861 -0.43%
7/5/2013 965 990 969.89 973.02 296214 0.83%
7/4/2013 998 998 960 965 179121 -0.48%
7/3/2013 986.92 990 960 969.68 722832 -1.75%
7/2/2013 998.16 1000 979.15 986.92 420080 -1.13%
7/1/2013 990.14 1000 989.9 998.16 1186685 0.81%
6/28/2013 971.78 992.56 968 990.14 1108043 1.89%
6/27/2013 981.51 985 967 971.78 1331173 -0.99%
6/26/2013 979.36 986 975 981.51 1011514 0.22%
6/25/2013 980.1 985 975 979.36 779241 -0.07%
6/24/2013 985.56 985 976.68 980.04 460311 -0.56%
6/21/2013 984.08 1000 980 985.56 926669 0.15%
6/20/2013 999.76 1010 980 984.08 1065361 -1.57%
6/19/2013 993.05 1000 993 999.76 591264 0.68%
6/18/2013 990.31 995 987 993.05 826962 0.28%
6/17/2013 974.49 995 984.75 990.31 1041768 1.62%
6/14/2013 962.38 985 962.1 974.49 494250 1.26%
6/13/2013 969.57 980.1 959.87 962.38 306936 -0.74%
6/12/2013 976.35 979 960 969.57 446570 -0.69%
6/11/2013 980.08 990 973 976.35 1607417 -0.38%
6/10/2013 979.08 1003.1 945 980.08 1122015 0.10%
6/7/2013 969.36 988.09 974 979.08 315538 1.00%
6/6/2013 965.98 971 957.2 969.36 260111 0.35%
6/5/2013 965.87 977 955 965.98 517958 0.01%
6/4/2013 974.27 980 955 965.87 554199 -0.86%
6/3/2013 993.78 997.7 963.48 974.27 2117739 -1.96%
5/31/2013 944.19 998 955 993.78 2327919 5.25%
5/30/2013 960.8 967 940 944.19 1343533 -1.73%
5/29/2013 964.77 971.4 955 960.8 1941415 -0.41%
5/28/2013 970 971.4 960 964.77 517050 -0.54%
5/27/2013 969.91 970 965 970 500700 0.01%
5/24/2013 966.74 970 965 969.91 320561 0.33%
5/23/2013 966.65 970 960 966.74 636346 0.01%
5/22/2013 952.76 970 963.99 966.65 595879 1.46%
5/20/2013 966.64 975 947 952.76 212726 -1.44%
5/17/2013 933.78 970 930 966.64 1418058 3.52%
5/16/2013 928.04 940 928 933.78 683853 0.62%
5/15/2013 929.8 933 925 928.04 799276 -0.19%
5/14/2013 927.49 934 927 929.8 671884 0.25%
5/13/2013 937.23 940 921 927.49 271898 -1.04%
5/10/2013 907.83 939.8 907 937.23 4572949 3.24%
5/9/2013 910.83 912 907 907.83 852139 -0.33%
5/8/2013 934.65 937.11 905.01 910.83 2909257 -2.55%
5/7/2013 917.93 950 915.1 934.65 83166 1.82%
5/6/2013 928.84 928.84 915 917.93 510570 -1.17%
5/3/2013 931.48 931.48 920 928.84 249094 -0.28%
5/2/2013 921.47 940 919.33 931.48 972435 1.09%
4/30/2013 913.84 928 911 921.47 1525105 0.83%
4/29/2013 905.42 914 906.01 913.84 68569 0.93%
4/26/2013 905.06 910.23 900 905.42 1052083 0.04%
4/25/2013 905.52 910.1 905 905.06 1017435 -0.05%
4/24/2013 908 917 901 905.52 1355537 -0.27%
4/23/2013 912.82 920 907.99 908 1543063 -0.53%
4/22/2013 910.3 915 910.3 912.82 1555669 0.28%
4/19/2013 911.12 915 910 910.3 831195 -0.09%
4/18/2013 904.46 924 904.5 911.12 376240 0.74%
4/17/2013 910.07 925 900 904.46 878972 -0.62%
4/16/2013 908.53 918.9 910 910.07 889434 0.17%
4/15/2013 911.01 912 900 908.53 957533 -0.27%
4/12/2013 919.88 922 910 911.01 93208 -0.96%
4/11/2013 930 930 919 919.88 335400 0.39%
4/10/2013 918.1 920 915 916.32 382616 -0.19%
 4/9/2013 921.45 924 915 918.1 834690 -0.36%
4/8/2013 919.62 931.1 920 921.45 348225 0.20%
4/5/2013 938.05 935 914 919.62 112782 -1.96%
4/4/2013 946.79 945 935 938.05 649365 -0.92%
4/3/2013 954.06 950.1 940 946.79 623816 -0.76%
4/2/2013 949.92 960 949.9 954.06 1128508 0.44%
4/1/2013 950.75 950.8 941 949.92 420570 -0.09%
3/28/2013 958.74 965 941 950.75 356840 -0.83%
3/27/2013 965.62 965 936.8 958.74 825757 -0.71%
3/26/2013 955 970 955 965.62 187355 1.17%
3/25/2013 964.41 970 950 954.46 447172 -1.03%
3/22/2013 957.72 974.9 960 964.41 205192 0.70%
3/21/2013 968.48 970 950 957.72 423558 -1.11%
3/20/2013 970 970 960 968.48 156625 0.10%
3/19/2013 978.83 990 965 967.53 247528 -1.15%
3/18/2013 984.39 985 978 978.83 461204 -0.56%
3/15/2013 979.38 990 975 984.39 688697 0.51%
3/14/2013 977.81 987 975 979.38 621271 0.16%
3/13/2013 989.79 990 954.1 977.81 665495 -1.21%
3/12/2013 986.92 990 970 989.79 730252 0.29%
3/11/2013 988.1 990 978.2 986.92 600001 -0.12%
3/8/2013 962.77 990 962.77 988.1 315861 2.63%
3/7/2013 968.75 978.44 950 962.77 607120 -0.62%
3/6/2013 978.79 985 965 968.75 354954 -1.03%
3/5/2013 993.9 996.5 976 978.79 519485 -1.52%
3/4/2013 986.9 1000 980 993.9 1059356 0.71%
3/1/2013 986.32 989 971 986.9 758406 0.06%
2/28/2013 978 990 978 986.32 2844654 0.85%
2/27/2013 974.97 980 974 978 1110920 0.31%
2/26/2013 975.73 980 970.18 974.97 3872002 -0.08%
2/25/2013 974.99 977 970 975.73 505963 0.08%
2/22/2013 973.75 978 965 974.99 1725174 0.13%
2/21/2013 971.02 974 960 973.75 2437890 0.28%
2/20/2013 965 974 960 971.02 2371678 0.62%
2/19/2013 948.95 967 950 965 5990094 1.69%
2/18/2013 958.1 960 945 948.95 690037 -0.96%
2/15/2013 959.77 965 952 958.1 619824 -0.17%
2/14/2013 959.8 962 955 959.77 284752 0.00%
2/13/2013 959.85 969.45 955 959.8 2250725 -0.01%
2/12/2013 958.27 962.06 956.5 959.85 320336 0.16%
2/11/2013 958.16 964.58 954.85 958.27 96929 0.01%
2/8/2013 963.33 969 950 958.16 956231 -0.54%
2/7/2013 969.65 980 960 963.33 633337 -0.65%
2/6/2013 954.38 972 955.5 969.65 3478901 1.60%
2/5/2013 949.99 957 949 954.38 1396534 0.46%
 2/4/2013 953.72 950 940 949.99 207800 -0.39%
2/1/2013 944.85 955 945 953.72 1252435 0.94%
1/31/2013 945.35 949 940 944.85 2373484 -0.05%
1/30/2013 934.85 950 930 945.35 3267674 1.12%
1/29/2013 939.96 937 933 934.85 2159931 -0.54%
1/28/2013 943.95 941.46 936.54 939.96 636447 -0.42%
1/25/2013 948.35 955 935 943.95 1890328 -0.46%
1/24/2013 955.09 955 945 948.35 722961 -0.71%
1/23/2013 949.33 960 950 955.09 1132008 0.61%
1/22/2013 948 950 940 949.33 6162902 0.14%
1/21/2013 944.37 950 945 948 101609 0.38%
1/18/2013 950 951 943 944.37 1244072 -0.10%
1/17/2013 935.91 953 940 945.31 726952 1.00%
1/16/2013 928.42 943.03 926 935.91 5853338 0.81%
1/15/2013 933.36 935 925.2 928.42 331850 -0.53%
1/14/2013 935.41 938 930 933.36 398429 -0.22%
1/11/2013 939.25 944.99 930 935.41 864546 -0.41%
1/10/2013 938.24 953.63 937 939.25 1565035 0.11%
1/9/2013 930.55 950 930.1 938.24 981666 0.83%
1/8/2013 923 942 923 930.55 492384 0.82%
1/7/2013 936.43 945 922 923 743433 -1.43%
1/4/2013 933.31 944 931 936.43 1271134 0.33%
1/3/2013 933.24 936 915 933.31 853667 0.01%
1/2/2013 932.59 934 928 933.24 868102 0.07%
12/28/2012 923.45 935 923 932.59 350385 0.99%
12/27/2012 924.34 930 921 923.45 288483 -0.10%
12/26/2012 923 935 920 924.34 803525 -0.39%
12/24/2012 929.75 931 928 928 134127 -0.19%
12/21/2012 934.89 930 925.54 929.75 137587 -0.55%
12/20/2012 931.77 940 934 934.89 202224 0.33%
12/19/2012 943.52 944.9 930 931.77 793010 -1.25%
12/18/2012 944.74 945 937 943.52 234182 -0.13%
12/17/2012 937.84 947 935 944.74 185081 0.74%
12/14/2012 939.5 955 934.99 937.84 560583 -0.18%
12/13/2012 961.48 965 935 939.5 324932 -2.29%
12/12/2012 957.73 965 951.01 961.48 202212 0.39%
12/11/2012 947.61 970 930 957.73 544839 1.07%
12/10/2012 940.31 959 930 947.61 330375 0.78%
12/7/2012 939.95 945 930 940.31 44289 0.04%
12/6/2012 927.58 949 920 939.95 653768 1.33%
12/5/2012 934.33 940 927 927.58 233191 -0.72%
12/4/2012 938.07 950 931 934.33 636962 -0.40%
12/3/2012 935.68 945.37 932 938.07 341659 0.26%
11/30/2012 955 954.01 920 935.68 1059004 -2.02%
11/29/2012 960 960 950 955 292417 -0.52%
11/28/2012 956.14 960 943 960 704011 0.40%
11/27/2012 958.99 960 930 956.14 235243 -0.30%
11/26/2012 944.97 960 939 958.99 30104 1.48%
11/23/2012 935.55 950 935.51 944.97 280137 0.00%
11/22/2012 947.96 947 945 945 97036 -0.31%
11/21/2012 949.19 960 941 947.96 147333 -0.13%
11/20/2012 970 968 949 949.19 361297 -2.15%
11/19/2012 969.8 970 960 970 335937 0.02%
11/16/2012 978.06 980 965.25 969.8 214865 -0.84%
11/15/2012 958.07 981 960 978.06 154088 2.09%
11/14/2012 977.29 980 955 958.07 316511 -1.97%
11/13/2012 960.34 980 959.99 977.29 821010 1.76%
11/12/2012 958.92 960.35 956.98 960.34 222451 0.15%
11/9/2012 969.8 970 950 958.92 77305 -1.12%
11/8/2012 970.35 972 960 969.8 399624 -0.06%
11/7/2012 988.51 991 968 970.35 325749 -1.84%
11/6/2012 975.99 990 974.7 988.51 1997627 1.28%
11/5/2012 972.73 975.99 970 975.99 278351 0.34%
10/31/2012 951.3 973 967.61 972.73 304668 2.25%
10/30/2012 973.88 974 951.3 951.3 162191 -2.32%
10/29/2012 957.31 975 950.01 973.88 63750 1.73%
10/26/2012 948.67 970 950 957.31 163157 0.91%
10/25/2012 950.57 955 938 948.67 637154 -0.20%
10/24/2012 970.61 970.01 941 950.57 127236 -2.06%
10/23/2012 974.61 975 960 970.61 135088 -0.41%
10/22/2012 984.16 984.2 970.01 974.61 64462 -0.97%
10/19/2012 993.38 986 978 984.16 735192 -0.93%
10/18/2012 1000 1010 992 993.38 316402 -0.66%
10/17/2012 1039 1039 990 1000 93561 0.58%
10/16/2012 990.02 1000 988.9 994.19 348753 0.42%
10/12/2012 976.63 1000 973 990.02 1212740 1.37%
10/11/2012 965.68 985 965 976.63 524781 1.13%
10/10/2012 985.08 985 965 965.68 544067 -1.97%
10/9/2012 1004.4 1005 955 985.08 916056 -1.92%
10/8/2012 1019.8 1010 1000 1004.4 165763 -1.51%
10/5/2012 1015.6 1025 1015 1019.8 118869 0.41%
10/4/2012 1018.2 1030 1008.6 1015.6 306367 -0.26%
10/3/2012 996.5 1025 996 1018.2 1216509 2.18%
10/2/2012 994.65 997 984.7 996.5 254050 0.19%
10/1/2012 990.92 995 978 994.65 556879 0.38%
9/28/2012 977.21 994 977.49 990.92 349965 1.40%
9/27/2012 992.97 992 976 977.21 98747 -1.59%
9/26/2012 979.98 999.9 974.99 992.97 354150 1.33%
9/25/2012 966.93 984 964.99 979.98 693103 1.35%
9/24/2012 994.65 994.65 959.99 966.93 2270152 -2.79%
9/21/2012 972.81 1000 959.99 994.65 1228078 2.25%
9/20/2012 950.18 975 952 972.81 523168 2.38%
9/14/2012 945.32 979 945 950.18 1395505 0.51%
9/13/2012 946.23 950 940 945.32 512744 -0.10%
9/12/2012 959.99 959.99 945 946.23 239844 -1.43%
9/11/2012 959.81 979 955 959.99 641851 0.02%
9/10/2012 944.75 979 945 959.81 2545894 1.59%
9/7/2012 944.49 980 940.1 944.75 338279 0.03%
9/6/2012 947.98 970 940 944.49 347643 -0.37%
9/5/2012 947.08 950.1 945 947.98 2063537 0.10%
9/4/2012 939.93 951 939 947.08 1053707 0.76%
9/3/2012 939.59 940 930 939.93 24856 0.04%
8/31/2012 919.82 940 920 939.59 1628658 2.15%
8/30/2012 918.04 926.17 916 919.82 3747733 0.19%
8/29/2012 916.69 920 907.52 918.04 757174 0.15%
8/28/2012 917.37 928 915.01 916.69 187794 -0.07%
8/27/2012 930 935 913 917.37 19223 -1.36%
8/24/2012 938.19 940 920 930 475343 -0.87%
8/23/2012 931.35 942 930 938.19 468143 0.73%
8/22/2012 933.66 934.1 930 931.35 333607 -0.25%
8/21/2012 936 940 930 933.66 487680 -0.25%
8/20/2012 936.05 944.9 935.06 936 307943 -0.01%
8/17/2012 934.45 938 933 936.05 370050 0.17%
8/16/2012 932.19 950 930 934.45 425023 0.24%
8/14/2012 935 935 930 932.19 371631 -0.38%
8/13/2012 938.37 938.3 934 935.77 576465 -0.28%
8/10/2012 934.99 942 934.9 938.37 249308 0.36%
8/9/2012 937.89 940 928.62 934.99 403083 -0.31%
8/8/2012 912.16 940 912 937.89 241993 2.82%
8/7/2012 938.59 940 906 912.16 88915 -2.82%
8/6/2012 940 939.99 935 938.59 30303 -0.15%
8/3/2012 907.21 950 911.93 940 343342 3.61%
8/2/2012 928.18 915.01 901 907.21 87124 -2.26%
8/1/2012 944.76 945 920 928.18 130726 -1.75%
7/31/2012 942.9 945 935 944.76 223910 0.20%
7/30/2012 918.94 945 920 942.9 193591 2.61%
7/27/2012 935.77 930 917 918.94 107565 -1.80%
7/26/2012 932.74 940 930 935.77 386951 0.32%
7/25/2012 938.08 940 925 932.74 1815858 -0.57%
7/24/2012 940.03 949.43 930.01 938.08 75308 -0.21%
7/23/2012 947.24 940.1 920 940.03 324771 -0.76%
7/20/2012 928 947.98 924.99 947.24 376384 2.07%
7/19/2012 934 934 925 928 406158 -0.64%
7/18/2012 954.78 955 934 934 359288 -2.18%
7/17/2012 966.16 960 950 954.78 355411 -1.18%
7/13/2012 955.01 970 955 966.16 106554 1.17%
7/12/2012 967.34 968 950 955.01 122197 -1.27%
7/11/2012 970 970 963 967.34 361972 -0.27%
7/10/2012 969 980 969 970 451064 -0.01%
7/9/2012 987.99 988 969.88 970.05 157809 -1.82%
7/6/2012 973.52 989 971.1 987.99 636238 1.49%
7/5/2012 966.72 990 966 973.52 1145546 0.70%
7/4/2012 973.09 970 965 966.72 81190 -0.65%
7/3/2012 979.65 1000 970 973.09 710300 -0.67%
6/29/2012 974.3 996 974.3 979.65 223619 0.54%
6/28/2012 973.55 978 965 974.34 604171 0.08%
6/27/2012 954 985 965 973.55 724589 2.05%
6/26/2012 944.65 965 945 954 285838 0.99%
6/25/2012 947.96 948 940 944.65 162622 -0.35%
6/22/2012 940.4 948 940 947.96 341260 0.80%
6/21/2012 937.01 945 935 940.4 347131 0.36%
6/20/2012 954 954 929.99 937.01 515049 -0.23%
6/19/2012 929.45 955 930 939.16 1011179 1.04%
6/18/2012 906.53 930 914 929.45 1430554 2.53%
6/15/2012 900.49 918.99 901 906.53 1576606 0.67%
6/14/2012 894.96 909.9 894.9 900.49 1449583 0.62%
6/13/2012 890.1 895 881 894.96 597527 0.32%
6/12/2012 900 905 890 892.1 389484 -0.88%
6/11/2012 911.38 916.5 900 900 432392 -1.25%
6/8/2012 905.82 912 904 911.38 1341998 0.61%
6/7/2012 904.39 913.4 900.1 905.82 815403 0.16%
6/6/2012 896.44 910 900 904.39 1581700 0.89%
6/5/2012 900.64 920 896 896.44 1081221 -0.47%
6/4/2012 916.32 917 884.32 900.64 2910783 -1.71%
6/1/2012 891.7 917 886.99 916.32 3748592 2.76%
5/31/2012 880 900 872 891.7 7221610 1.04%
5/30/2012 882.47 891.3 866 882.53 848962 0.01%
5/29/2012 894.13 905.01 881 882.47 711159 -1.30%
5/28/2012 900.01 915 893 894.13 261128 -0.65%
5/25/2012 895.16 900.1 890 900.01 1315007 0.54%
5/24/2012 893.31 911.01 893.31 895.16 764983 0.21%
5/23/2012 929.86 930 883 893.31 1139929 -3.93%
5/22/2012 946 968 929.8 929.86 853157 -1.46%
5/18/2012 946.61 965 940 943.67 1378173 -0.31%
5/17/2012 940 950 935 946.61 689554 0.20%
5/16/2012 950 954 930 944.74 1329867 -1.44%
5/15/2012 996.78 993 950.1 958.59 309842 -3.83%
5/14/2012 1000 1000.1 990 996.78 451320 -0.79%
5/11/2012 1018.9 1020 1004 1004.7 270481 -1.39%
5/10/2012 1013.8 1020 1005 1018.9 390360 0.50%
 5/9/2012 1012.1 1020 1005 1013.8 158187 0.17%
5/8/2012 1018.3 1012.4 1005 1012.1 128377 -0.61%
5/7/2012 1017.5 1025 1001 1018.3 937828 0.08%
5/4/2012 999.95 1018 995 1017.5 67219 1.76%
5/3/2012 1015 1020.1 998 999.95 161251 -1.48%
5/2/2012 1030 1030 1015 1015 329199 -0.93%
4/30/2012 1019 1030 1000 1024.5 288182 0.54%
4/27/2012 1009.2 1020 1000 1019 293896 0.97%
4/26/2012 1014 1014 1000 1009.2 538136 -0.56%
4/25/2012 1012.1 1020 1010.1 1014.9 1170380 0.32%
4/24/2012 1040 1040 1010 1011.7 1262055 -2.72%
4/23/2012 1044.9 1044.9 1019 1040 267221 -0.26%
4/20/2012 1030 1050 1040 1042.7 345052 1.23%
4/19/2012 1009.4 1030 1010.4 1030 701438 2.04%
4/18/2012 1025.8 1025 1000.1 1009.4 480016 -1.60%
4/17/2012 1025.5 1040 1025 1025.8 885127 -0.03%
4/16/2012 1039.5 1070 1025 1026.1 403273 -1.29%
4/13/2012 1068.8 1060 1035 1039.5 244221 -2.74%
4/12/2012 1070 1080.7 1065 1068.8 101386 -0.11%
4/11/2012 1075 1085 1060 1070 310994 -0.44%
4/10/2012 1082.1 1090 1068 1074.7 1547687 -0.68%
4/9/2012 1109.7 1109.7 1080 1082.1 667003 -2.51%
4/5/2012 1100 1110 1100 1110 41618 0.00%
4/4/2012 1105.3 1110 1090 1110 188815 0.43%
4/3/2012 1130 1140 1100 1105.3 1097505 -2.19%
4/2/2012 1120 1135 1110 1130 282268 0.89%
3/30/2012 1105.5 1120 1095 1120 2072912 1.31%
3/29/2012 1140 1140 1095 1105.5 2386671 -2.90%
3/28/2012 1143.4 1145 1130 1138.5 164602 -0.43%
3/27/2012 1130 1150 1125 1143.4 405795 1.24%
3/26/2012 1119.8 1130 1119 1129.4 794011 0.86%
3/23/2012 1127.9 1120 1110 1119.8 162328 -0.72%
3/22/2012 1149.9 1149.9 1120 1127.9 1481222 -1.49%
3/21/2012 1130.2 1150 1125 1145 214107 1.31%
3/20/2012 1139.6 1138.9 1129.9 1130.2 394361 -0.82%
3/19/2012 1150 1150 1105.8 1139.6 1329860 2.02%
3/16/2012 1106.2 1117 1100 1117 218722 0.98%
3/15/2012 1102.3 1115 1100 1106.2 342129 0.35%
3/14/2012 1095 1110 1095 1102.3 258691 0.21%
3/13/2012 1096.5 1100 1091 1100 356394 0.32%
3/12/2012 1090 1100 1088.5 1096.5 362368 0.60%
3/9/2012 1100 1100 1081 1090 162178 -0.91%
3/8/2012 1097.6 1100 1082 1100 304207 0.22%
3/7/2012 1100 1105 1090 1097.6 551239 -0.35%
3/6/2012 1088 1110 1060 1101.4 657113 1.18%
 3/5/2012 1088.2 1092.7 1080 1088.6 111100 0.04%
3/2/2012 1085 1090 1079 1088.2 291747 0.85%
3/1/2012 1059.6 1080 1069.2 1079 922536 1.83%
2/29/2012 1067.4 1085 1050 1059.6 1382602 -0.73%
2/28/2012 1066.4 1075 1061 1067.4 122941 0.09%
2/27/2012 1070 1080.7 1060.1 1066.4 86696 -0.34%
2/24/2012 1065.9 1073.3 1065 1070 83970 0.38%
2/23/2012 1066.1 1090 1062 1065.9 315368 -0.02%
2/22/2012 1092.9 1090 1060 1066.1 358770 -2.45%
2/21/2012 1100 1100 1090 1092.9 186671 -0.65%
2/20/2012 1105.1 1100 1080.1 1100 321865 -0.46%
2/17/2012 1109.8 1112 1090.2 1105.1 170373 -0.42%
2/16/2012 1100 1110 1100 1109.8 63156 0.89%
2/15/2012 1100 1100.1 1090 1100 339681 0.00%
2/14/2012 1118 1120 1090 1100 624260 -1.61%
2/13/2012 1118 1120 1100.1 1118 170986 0.00%
2/10/2012 1108 1118 1080.1 1118 196698 0.90%
2/9/2012 1118.7 1120 1095 1108 222417 -0.96%
2/8/2012 1104.1 1120 1075 1118.7 70512 1.32%
2/7/2012 1125.5 1114 1080 1104.1 203967 -1.90%
2/6/2012 1092.6 1132 1060 1125.5 260277 3.01%
2/3/2012 1086.3 1116.4 1083.8 1092.6 583232 0.58%
2/2/2012 1075.4 1094 1075 1086.3 256265 1.01%
2/1/2012 1049.9 1100 1040 1075.4 620131 2.43%
1/31/2012 1027.1 1050 1029 1049.9 428826 2.22%
1/30/2012 1010.3 1030 1005 1027.1 182060 1.66%
1/27/2012 1013 1020 1010 1010.3 96516 -0.27%
1/26/2012 1024.7 1025 1010.1 1013 133235 -1.14%
1/25/2012 1041.3 1050 1015 1024.7 532949 -1.59%
1/24/2012 1062.9 1080 1040 1041.3 218676 -2.03%
1/23/2012 1069.9 1070 1040 1062.9 671766 -0.65%
1/20/2012 1056.5 1075 1050 1069.9 334640 1.27%
1/19/2012 1054.4 1062 1033.5 1056.5 1013168 0.20%
1/18/2012 1065 1065 1035 1054.4 1072854 1.18%
1/17/2012 1035 1065 1030 1042.1 485615 0.69%
1/16/2012 1043 1035 1034 1035 60147 -0.77%
1/13/2012 1031.2 1050 1024.5 1043 178423 1.14%
1/12/2012 1034 1035 1020 1031.2 878331 0.12%
1/11/2012 1030 1034 1019 1030 270258 0.00%
1/10/2012 1035 1035 1005 1030 1191055 0.00%
1/9/2012 1009.2 1035 995 1030 856057 2.06%
1/6/2012 996.94 1010 990 1009.2 648851 1.23%
1/5/2012 996.02 997.1 995 996.94 1062017 0.09%
1/4/2012 989 997 979.1 996.02 414522 0.71%
1/3/2012 990 990 980 989 402962 -0.10%
 1/2/2012 989.72 998 975 990 73525 0.03%
12/30/2011 997.28 998 975 989.72 125530 -0.76%
12/29/2011 990 999 980 997.28 551308 0.74%
12/28/2011 990.92 999 973 990 231364 -0.09%
12/27/2011 994.51 1000 973 990.92 386437 -0.36%
12/26/2011 994.99 1000 970 994.51 459546 -0.05%
12/23/2011 983.76 1000 970 994.99 232772 1.14%
12/22/2011 963.91 990 965 983.76 516283 2.06%
12/21/2011 968.86 970 959.2 963.91 135297 -0.51%
12/20/2011 943.5 970 944.9 968.86 388162 2.69%
12/19/2011 943.84 960 930 943.5 131657 -0.04%
12/16/2011 936.86 953 932 943.84 302281 0.75%
12/15/2011 959.91 960 935.31 936.86 273849 -2.40%
12/14/2011 980 975 952 959.91 201146 -2.05%
12/13/2011 979.54 999.9 980 980 230405 0.05%
12/12/2011 989.31 1005 962 979.54 1284368 -0.99%
12/9/2011 982 999.9 976 989.31 726095 0.74%
12/7/2011 981.68 1010 975 982 1266844 0.03%
12/6/2011 1006.9 1020 979 981.68 644042 -2.50%
12/5/2011 1014.9 1020 1005 1006.9 361246 -0.79%
12/2/2011 1005.8 1015 995 1014.9 360698 0.90%
12/1/2011 1001.4 1010 1000 1005.8 671710 0.44%
11/30/2011 980.57 1010 985 1001.4 1380925 2.12%
11/29/2011 956.69 982 955.4 980.57 1104474 2.50%
11/28/2011 934.33 960 920 956.69 187127 2.39%
11/25/2011 939.7 957.44 920 934.33 59721 -0.57%
11/24/2011 930.39 980 939.7 939.7 25060 1.00%
11/23/2011 957.53 978 921 930.39 439469 -2.83%
11/22/2011 973.56 975 955.97 957.53 69648 -1.65%
11/21/2011 1000 1000 969 973.56 515386 -2.87%
11/18/2011 1000 1005 997 1002.3 303881 0.23%
11/17/2011 1002.4 1018 998.21 1000 208286 -0.24%
11/16/2011 1010.7 1015 997 1002.4 612548 -0.82%
11/15/2011 1003.5 1015 994 1010.7 326356 0.72%
11/14/2011 1008 1003.8 995 1003.5 361049 -0.45%
11/11/2011 1010 1010 992 1008 160484 1.09%
11/10/2011 994 1008 990 997.1 752936 0.31%
11/9/2011 999 999 993.99 994 241183 -0.60%
11/8/2011 989.98 1001 990 1000 1903789 1.01%
11/7/2011 971.95 990 972 989.98 324478 1.86%
11/4/2011 973.01 980.59 960 971.95 379832 -0.11%
11/3/2011 973.63 979.76 969 973.01 182336 -0.06%
11/2/2011 967.13 980 949.5 973.63 349571 0.67%
10/28/2011 972.17 988 960 967.13 272740 -0.52%
10/27/2011 990 1010 960 972.17 870591 1.04%
10/26/2011 955 970 955 962.12 209681 0.75%
10/25/2011 968.5 968.5 950 955 1063215 -1.44%
10/24/2011 956 980 956.7 968.95 389034 1.35%
10/21/2011 945.92 965 956 956 259230 1.07%
10/20/2011 939.7 950 930 945.92 480744 0.66%
10/19/2011 924.97 945 925 939.7 700642 1.59%
10/18/2011 924.77 925 920 924.97 298240 0.02%
10/17/2011 922.99 925 919 924.77 284485 0.19%
10/14/2011 912.22 930 915 922.99 511699 1.18%
10/13/2011 916.21 915 910 912.22 780770 -0.44%
10/12/2011 905 930 905 916.21 309337 1.74%
10/11/2011 873.79 905 880 900.51 383525 3.06%
10/7/2011 869.71 890 860 873.79 729049 0.47%
10/6/2011 848.93 875.1 860 869.71 924419 2.45%
10/5/2011 865.16 890 842 848.93 1335439 -1.88%
10/4/2011 901.53 901 850 865.16 553368 -4.03%
10/3/2011 930.33 935 900 901.53 819712 -3.10%
9/30/2011 934.15 935 920 930.33 154849 -0.41%
9/29/2011 934.52 959 930 934.15 626173 -0.04%
9/28/2011 924.18 940 930 934.52 305059 1.12%
9/27/2011 911.51 941 920 924.18 1099223 1.39%
9/26/2011 900.66 915 900 911.51 196315 1.20%
9/23/2011 928.14 930 900 900.66 665812 -2.96%
9/22/2011 945.18 940 910 928.14 959024 -1.80%
9/21/2011 948.18 980 940.1 945.18 593910 -0.32%
9/20/2011 945 950 935 948.18 396750 0.23%
9/16/2011 945.08 960 940 946.04 165496 0.10%
9/15/2011 930.94 950.02 930 945.08 366555 1.52%
9/14/2011 937.58 939 917.67 930.94 533563 -0.71%
9/13/2011 948.66 968 930.6 937.58 753989 -1.17%
9/12/2011 970.09 968.1 945 948.66 253031 -2.21%
9/9/2011 971.49 975 960 970.09 503888 -0.14%
9/8/2011 970 975.01 970 971.49 974105 1.22%
9/7/2011 929 960 935 959.77 1769426 3.31%
9/6/2011 925.64 950 928 929 748245 0.36%
9/5/2011 956.68 979 920 925.64 370208 -3.24%
9/2/2011 957.96 975 955 956.68 363720 -0.13%
9/1/2011 954.01 970 950 957.96 1282484 0.41%
8/31/2011 940 999 940 954.01 1465445 1.49%
8/30/2011 949 950.01 928.5 940 910302 1.47%
8/29/2011 895.69 930 900 926.41 750513 3.43%
8/26/2011 900.03 901 883 895.69 666716 -0.48%
8/25/2011 930.63 930 900 900.03 413664 -3.29%
8/24/2011 932.56 940 930 930.63 252797 -0.21%
8/23/2011 955.75 950 925 932.56 864469 -2.43%
8/22/2011 970 975 950 955.75 331932 -1.46%
8/19/2011 982.78 970 968 969.91 112547 -1.31%
8/18/2011 987.17 990 940 982.78 119883 -0.44%
8/17/2011 993.72 1020 985 987.17 559657 -0.66%
8/16/2011 1004 1004.1 980 993.72 455020 -0.94%
8/12/2011 1026.2 1060 1000 1003.2 340584 -2.24%
8/11/2011 996.05 1060 990 1026.2 1286895 3.03%
8/10/2011 962.36 1000 960 996.05 339780 3.50%
8/9/2011 898 967 890 962.36 890832 7.08%
8/8/2011 968.92 944.4 872 898.73 280630 -7.24%
8/5/2011 971.12 1010 920 968.92 404345 -0.23%
8/4/2011 1013.4 995.1 950 971.12 1623552 -4.17%
8/3/2011 1020 1020 990.1 1013.4 1303380 -0.65%
8/2/2011 1043.8 1044 1004.4 1020 470544 -2.28%
8/1/2011 1042.2 1150 1040 1043.8 568232 0.15%
7/29/2011 1054.2 1050 1020 1042.2 440452 -1.14%
7/28/2011 1070.1 1070 1030.1 1054.2 399972 -1.49%
7/27/2011 1080 1080 1065 1070.1 648109 -1.67%
7/26/2011 1125.3 1120 1080 1088.3 561550 -3.29%
7/25/2011 1119.2 1130 1101 1125.3 152464 0.55%
7/22/2011 1125.1 1160 1101.2 1119.2 135391 -0.52%
7/21/2011 1140 1140 1100 1125.1 1634412 -1.31%
7/20/2011 1163.1 1160 1135.1 1140 183206 -1.99%
7/19/2011 1174.1 1180.1 1150 1163.1 452593 -0.94%
7/18/2011 1195.6 1215 1160 1174.1 329855 -1.80%
7/15/2011 1193 1200 1160.1 1195.6 126573 0.22%
7/14/2011 1194.9 1195 1190 1193 222017 -0.16%
7/13/2011 1215.6 1225 1190 1194.9 989264 -1.70%
7/12/2011 1200 1220 1195 1215.6 425001 1.30%
7/11/2011 1212.2 1205 1185 1200 203382 -1.01%
7/8/2011 1210 1215 1202.9 1212.2 181301 0.57%
7/7/2011 1214.7 1220 1200 1205.3 405971 -0.77%
7/6/2011 1229.6 1230 1206.1 1214.7 338748 -1.21%
7/5/2011 1244.4 1242 1225 1229.6 226410 -1.19%
7/4/2011 1246.4 1245 1225 1244.4 316762 -0.16%
7/1/2011 1265.6 1250 1211 1246.4 681362 -1.52%
6/30/2011 1225.5 1296 1220 1265.6 281054 3.27%
6/29/2011 1243.6 1239 1210 1225.5 857112 -1.46%
6/28/2011 1244.6 1249 1230 1243.6 2430045 -0.08%
6/24/2011 1230 1250 1210 1244.6 378396 1.19%
6/23/2011 1231.4 1239 1210 1230 1631377 -0.11%
6/22/2011 1207 1250 1195 1231.4 133030 2.36%
6/21/2011 1200 1216 1190 1203 61573 0.25%
6/20/2011 1244.1 1244.1 1200 1200 424743 -3.54%
6/17/2011 1180 1248.9 1180 1244.1 840866 5.43%
6/16/2011 1195 1200 1180 1180 571174 -1.25%
6/15/2011 1212.2 1215 1179.9 1194.9 787627 -1.43%
6/14/2011 1220 1220 1180 1212.2 319703 -0.76%
6/13/2011 1212.5 1250 1200 1221.5 591780 0.74%
6/10/2011 1220 1220 1184.9 1212.5 518461 0.62%
6/9/2011 1192.8 1209 1175 1205 123672 1.02%
6/8/2011 1202.5 1201 1190 1192.8 144297 -0.81%
6/7/2011 1177.5 1205 1170 1202.5 735331 2.12%
6/6/2011 1189.9 1180 1177 1177.5 39185 -1.04%
6/3/2011 1172.5 1204 1160 1189.9 947625 1.48%
6/2/2011 1190 1194 1170 1172.5 408209 -1.47%
6/1/2011 1200 1225 1180 1190 922937 -0.83%
5/31/2011 1190 1225 1179.9 1200 3024405 0.84%
5/30/2011 1180 1190 1181 1190 964269 0.85%
5/27/2011 1155.3 1180 1165 1180 714615 2.14%
5/26/2011 1151 1170 1151 1155.3 111834 -0.03%
5/25/2011 1175 1195 1151 1155.7 153869 -1.64%
5/24/2011 1176.9 1180 1170 1175 871865 -0.16%
5/23/2011 1170 1180 1170 1176.9 133874 0.77%
5/20/2011 1178.2 1182 1160 1167.9 198932 -0.87%
5/19/2011 1160 1180 1160 1178.2 709917 1.57%
5/18/2011 1180 1200 1160 1160 1414225 -1.69%
5/17/2011 1156.2 1193 1160 1180 1920817 2.06%
5/16/2011 1167 1184 1150 1156.2 2114292 -0.93%
5/13/2011 1160.1 1170 1160 1167 753632 0.59%
5/12/2011 1147.7 1165 1145 1160.1 363461 1.08%
5/11/2011 1150 1170 1130 1147.7 2128205 -0.20%
5/10/2011 1133.4 1160.1 1130 1150 147037 1.46%
5/9/2011 1135.1 1135.1 1120 1133.4 454336 -0.15%
5/6/2011 1137 1150 1131 1135.1 862858 -0.17%
5/5/2011 1138.8 1148 1133 1137 310029 -0.16%
5/4/2011 1127.6 1151 1130 1138.8 770699 0.99%
5/3/2011 1165 1170 1120 1127.6 798875 -3.21%
5/2/2011 1154.4 1165 1154 1165 594133 0.92%
4/29/2011 1140 1160 1134.9 1154.4 258024 1.26%
4/28/2011 1148.3 1160 1130 1140 160854 -0.72%
4/27/2011 1162 1169.1 1147.9 1148.3 510397 -1.21%
4/26/2011 1170 1170 1160 1162.4 1593997 0.21%
4/25/2011 1160 1170 1127.1 1160 298550 0.42%
4/21/2011 1170 1170 1150 1155.1 118016 -1.27%
4/20/2011 1175 1179.9 1156.3 1170 112729 -0.43%
4/19/2011 1160 1175 1170 1175 662095 1.29%
4/18/2011 1180 1180 1150 1160 47163 -1.69%
4/15/2011 1175 1180 1164.9 1180 449384 0.43%
4/14/2011 1174.9 1175 1151 1175 496621 0.01%
4/13/2011 1165 1180 1165 1174.9 578556 0.84%
4/12/2011 1179.8 1180 1155 1165.1 396824 -1.25%
4/11/2011 1182.4 1182 1170 1179.8 260719 -0.22%
4/8/2011 1148.7 1185 1125 1182.4 743667 2.93%
4/7/2011 1148.6 1160 1134 1148.7 503955 0.01%
4/6/2011 1130 1150 1120 1148.6 272054 2.10%
4/5/2011 1139.3 1150 1100 1125 163251 -1.26%
4/4/2011 1131.6 1140 1125 1139.3 141064 0.68%
4/1/2011 1115 1140 1120 1131.6 225169 1.49%
3/31/2011 1099.6 1120 1099 1115 277627 1.40%
3/30/2011 1090 1120 1090 1099.6 397157 0.71%
3/29/2011 1110 1110 1080 1091.9 149719 -1.63%
3/28/2011 1124.6 1115 1110 1110 241887 -1.30%
3/25/2011 1110 1130 1110 1124.6 119100 1.32%
3/24/2011 1102.1 1150 1100 1110 256001 0.72%
3/23/2011 1092.8 1150 1080 1102.1 1360516 0.85%
3/22/2011 1063 1110 1050 1092.8 317842 2.80%
3/21/2011 1033.1 1072 1029 1063 730779 2.89%
3/18/2011 1030 1067.9 1027 1033.1 193692 0.30%
3/17/2011 1026.7 1050 1030 1030 276190 0.32%
3/16/2011 1043.1 1050.1 1011 1026.7 452611 -1.57%
3/15/2011 1048.3 1060 1030 1043.1 632332 -0.50%
3/14/2011 1035 1050 1020 1048.3 261035 1.29%
3/11/2011 1045 1045 1019.7 1035 45517 -0.96%
3/10/2011 1060 1060 1039.5 1045 81041 -1.42%
3/9/2011 1065.6 1070 1060 1060 1311208 -0.53%
3/8/2011 1063.2 1100 1065 1065.6 829799 0.23%
3/7/2011 1100.8 1130 1060 1063.2 190869 -3.42%
3/4/2011 1124.8 1140 1100 1100.8 585142 -2.13%
3/3/2011 1069.9 1130 1100 1124.8 671962 5.13%
3/2/2011 1025 1072 1025 1069.9 1616437 6.99%
3/1/2011 995.97 1005 995.98 1000 715749 0.40%
2/28/2011 990 1000 987 995.97 345059 0.98%
2/25/2011 987.38 1015 985 986.29 1113523 -0.11%
2/24/2011 1003 1012 985 987.38 57739 -1.56%
2/23/2011 1023.2 1020 1000 1003 360475 -1.97%
2/22/2011 1020 1050 1020 1023.2 166911 0.31%
2/21/2011 1056.7 1060 1020 1020 72771 -3.47%
2/18/2011 1039.8 1059.5 1045 1056.7 508169 1.63%
2/17/2011 1050 1061 1030 1039.8 97424 -0.97%
2/16/2011 1058.9 1100 1040 1050 543783 -0.84%
2/15/2011 1047.1 1075 1030 1058.9 734176 1.13%
2/14/2011 1050 1075 1030 1047.1 115712 2.05%
2/11/2011 1010.2 1040 1011 1026.1 299903 1.57%
2/10/2011 1006 1025 970 1010.2 1007155 0.33%
 2/9/2011 1039.6 1042 1000 1006.9 386827 -3.15%
2/8/2011 1065 1060 1039 1039.6 149139 -2.38%
2/7/2011 1080.9 1091.7 1065 1065 457822 -1.47%
2/4/2011 1088.3 1110 1060 1080.9 521269 -0.68%
2/3/2011 1100 1100 1060 1088.3 275445 -1.51%
2/2/2011 1130 1130 1100 1105 737270 -1.79%
2/1/2011 1129.9 1160 1125 1125.1 130300 -0.42%
1/31/2011 1141.4 1150 1129 1129.9 49685 -1.01%
1/28/2011 1150 1161.5 1120 1141.4 350349 -0.75%
1/27/2011 1160 1175 1150 1150 207542 -0.86%
1/26/2011 1160 1180 1160 1160 191616 0.00%
1/25/2011 1175 1175 1158.3 1160 76581 -1.28%
1/24/2011 1165.6 1175 1166 1175 213529 0.81%
1/21/2011 1150 1179 1149 1165.6 298038 1.36%
1/20/2011 1168 1168 1130 1150 243358 -1.55%
1/19/2011 1165 1180 1167 1168.1 965531 0.27%
1/18/2011 1174 1178.7 1165 1165 804802 -0.75%
1/17/2011 1168.9 1180.6 1112 1173.8 98921 0.42%
1/14/2011 1160 1175 1165 1168.9 251521 0.77%
1/13/2011 1158.4 1161 1155 1160 263341 0.14%
1/12/2011 1135.8 1160 1140 1158.4 216277 1.99%
1/11/2011 1144.4 1150 1134.9 1135.8 580717 -0.75%
1/10/2011 1138.1 1150 1140 1144.4 1858041 0.55%
1/7/2011 1145.9 1160 1128 1138.1 601362 -0.68%
1/6/2011 1155 1155 1140 1145.9 492286 -0.79%
1/5/2011 1150 1160 1145.1 1155 673100 0.43%
1/4/2011 1129.9 1175 1145 1150 1362551 1.78%
1/3/2011 1127 1138.3 1126.9 1129.9 2209020 0.26%
12/30/2010 1126 1130 1125 1127 940471 0.09%
12/29/2010 1149 1149 1124 1126 1147588 0.86%
12/28/2010 1125.1 1125.1 1111 1116.4 495892 -0.77%
12/27/2010 1132 1134 1124.7 1125.1 610623 -0.65%
12/24/2010 1137 1145 1132 1132.5 97488 -0.40%
12/23/2010 1150 1145 1131 1137 7792386 -1.13%
12/22/2010 1160.9 1160 1149.9 1150 8596592 -0.94%
12/21/2010 1178.8 1180 1160 1160.9 226560 -1.52%
12/20/2010 1185 1185 1170.1 1178.8 513726 -0.52%
12/17/2010 1186.4 1186 1170 1185 355999 -0.12%
12/16/2010 1180.1 1187 1178.9 1186.4 588313 0.53%
12/15/2010 1178.8 1184 1166 1180.1 334052 0.11%
12/14/2010 1165.5 1180 1153.4 1178.8 600882 1.14%
12/13/2010 1167.9 1168 1160 1165.5 242357 -0.21%
12/10/2010 1177.5 1177.5 1155 1167.9 419158 -0.82%
12/9/2010 1178.7 1180 1170 1177.5 4394955 -0.10%
12/7/2010 1172.2 1182 1169 1178.7 399615 0.55%
 12/6/2010 1164.8 1175 1160 1172.2 121899 0.64%
12/3/2010 1168.6 1170 1160 1164.8 413061 -0.33%
12/2/2010 1176.7 1188.5 1160 1168.6 495553 -0.69%
12/1/2010 1176.6 1188 1175 1176.7 755427 0.01%
11/30/2010 1193 1190 1175 1176.6 199189 -1.37%
11/29/2010 1194.7 1194.7 1190 1193 224431 -0.14%
11/26/2010 1180 1195 1180 1194.7 156116 1.25%
11/25/2010 1194 1190 1175 1180 120705 -1.17%
11/24/2010 1175 1195 1175 1194 276338 0.76%
11/23/2010 1196.7 1190 1180 1185 307698 -0.98%
11/22/2010 1197.8 1200 1180 1196.7 697204 -0.09%
11/19/2010 1189.4 1200 1189 1197.8 245978 0.71%
11/18/2010 1189.7 1195 1180 1189.4 311942 -0.03%
11/17/2010 1172.9 1195 1172.9 1189.7 249151 1.43%
11/16/2010 1199 1199 1164 1172.9 952101 -2.25%
11/15/2010 1194.6 1205 1195 1199.9 435694 0.44%
11/12/2010 1186.4 1199 1185 1194.6 763943 0.69%
11/11/2010 1171 1189.9 1170 1186.4 566122 0.87%
11/10/2010 1176.2 1190 1170 1176.2 495502 0.00%
11/9/2010 1178 1180 1175 1176.2 577028 -0.15%
11/8/2010 1180 1180 1170 1178 200487 -0.17%
11/5/2010 1184 1190 1175 1180 1044155 -0.34%
11/4/2010 1179.8 1200 1175 1184 881614 0.36%
11/3/2010 1177.7 1184.9 1173 1179.8 588258 0.18%
11/2/2010 1180 1195 1175 1177.7 356029 -0.97%
10/29/2010 1179.2 1190 1172 1189.2 1854347 0.85%
10/28/2010 1179.9 1183 1173 1179.2 1861993 0.03%
10/27/2010 1170 1180 1174 1178.9 507548 0.76%
10/26/2010 1176 1176 1168 1170 118979 -0.18%
10/25/2010 1178 1180 1172 1172.1 145632 -0.53%
10/22/2010 1180 1180 1176 1178.3 137508 0.07%
10/21/2010 1170 1180 1169.9 1177.5 169301 0.49%
10/20/2010 1182.4 1183 1170 1171.8 484687 -0.90%
10/19/2010 1190 1190 1175 1182.4 399126 1.68%
10/18/2010 1150.2 1186.1 1150.2 1162.9 307290 1.12%
10/15/2010 1179.9 1179.9 1150 1150 523561 -0.22%
10/14/2010 1179.9 1185 1150 1152.5 599387 -2.32%
10/13/2010 1180.5 1189.9 1179 1179.9 667125 -0.05%
10/12/2010 1180 1188 1175 1180.5 317088 0.13%
10/8/2010 1178.4 1180 1161 1179 356031 0.05%
10/7/2010 1182.8 1185 1171 1178.4 900820 -0.37%
10/6/2010 1176.6 1184 1179 1182.8 583949 0.53%
10/5/2010 1170 1199 1168.9 1176.6 5040344 0.56%
10/4/2010 1158 1170.4 1158 1170 506627 0.46%
10/1/2010 1163.9 1165 1159 1164.7 458612 0.07%
9/30/2010 1161.5 1165 1150 1163.9 578797 0.21%
9/29/2010 1164.1 1168 1160 1161.5 921235 -0.22%
9/28/2010 1177 1177 1160 1164.1 933721 -0.50%
9/27/2010 1190 1190 1161.3 1169.9 456033 -0.32%
9/24/2010 1188 1188 1166 1173.6 2326154 -0.11%
9/23/2010 1172.9 1175 1155 1174.9 10803570 0.17%
9/22/2010 1188.9 1190.6 1171 1172.9 1685427 -1.38%
9/21/2010 1198.7 1198.7 1170 1189.3 1995737 -0.78%
9/16/2010 1188.9 1205 1190 1198.7 2212086 0.82%
9/15/2010 1189.9 1200 1185 1188.9 1801337 -0.08%
9/14/2010 1195 1207.5 1179 1189.9 4503729 -0.58%
9/13/2010 1213 1215 1191.1 1196.8 789719 -1.34%
9/10/2010 1201.2 1215 1200 1213 1513843 0.98%
9/9/2010 1201.2 1218 1199 1201.2 830001 0.00%
9/8/2010 1208.8 1220 1199.9 1201.2 1449571 -0.63%
9/7/2010 1197 1220 1190 1208.8 3060147 1.24%
9/6/2010 1188.9 1197 1188 1194 1388552 0.43%
9/3/2010 1185 1195 1180 1188.9 910947 0.46%
9/2/2010 1180 1190 1175 1183.4 1082436 0.29%
9/1/2010 1172.8 1185 1169 1180 1365749 0.61%
8/31/2010 1180 1184.9 1170.1 1172.8 855657 0.07%
8/30/2010 1179.4 1184.9 1172 1172 422968 -0.63%
8/27/2010 1185 1185 1170 1179.4 255576 -0.47%
8/26/2010 1190 1190 1180 1185 436813 -0.42%
8/25/2010 1194.9 1199.5 1175 1190 453017 -0.41%
8/24/2010 1191.1 1195 1190 1194.9 757370 0.32%
8/23/2010 1190.1 1210 1180 1191.1 3687184 0.08%
8/20/2010 1235 1235 1180 1190.1 25800550 -3.64%
8/19/2010 1225 1235 1220 1235 348504 0.82%
8/18/2010 1230 1230 1200 1225 404957 -0.41%
8/17/2010 1227 1235 1230 1230 289289 0.24%
8/16/2010 1224.6 1245 1220 1227 410741 0.20%
8/13/2010 1201.2 1276.1 1202 1224.6 579946 1.95%
8/12/2010 1235 1286 1201 1201.2 215321 -2.74%
8/11/2010 1283.1 1290 1235 1235 143915 -3.75%
8/10/2010 1283.5 1300 1250.1 1283.1 408491 -0.03%
8/9/2010 1298.9 1298.9 1270 1283.5 406821 -1.19%
8/6/2010 1290 1300 1263.6 1298.9 261345 0.69%
8/5/2010 1264.9 1290 1270 1290 158142 1.98%
8/4/2010 1270 1270 1264 1264.9 465928 -0.32%
8/3/2010 1270 1272 1260 1269 528012 -0.08%
8/2/2010 1247.8 1280 1260 1270 349347 1.78%
7/30/2010 1250 1253 1240 1247.8 297414 -0.18%
7/29/2010 1239.7 1250 1230 1250 593340 0.83%
7/28/2010 1250 1250 1230 1239.7 142606 -0.82%
7/27/2010 1225.3 1250 1199.9 1250 470947 2.02%
7/26/2010 1202 1230 1199.9 1225.3 264246 1.94%
7/23/2010 1200 1210 1197 1202 420036 0.17%
7/22/2010 1200 1200 1185 1200 454386 1.04%
7/21/2010 1179.3 1198 1178 1187.7 767128 0.71%
7/20/2010 1189.6 1189 1170 1179.3 329528 -0.87%
7/19/2010 1174.9 1190 1170 1189.6 365976 1.25%
7/15/2010 1158.7 1190 1158.7 1174.9 983800 1.82%
7/14/2010 1149.9 1154 1150 1153.9 615560 0.35%
7/13/2010 1143.6 1155 1143.5 1149.9 257580 0.55%
7/12/2010 1150 1150 1140 1143.6 218613 -0.12%
7/9/2010 1144.6 1145 1140 1145 409026 0.03%
7/8/2010 1140 1149.9 1140 1144.6 358122 0.40%
7/7/2010 1130 1140.2 1130 1140 572928 0.88%
7/6/2010 1130 1131.1 1120 1130 707773 0.00%
7/5/2010 1135 1135 1129.9 1130 151231 -0.44%
7/2/2010 1119 1135 1119 1135 79484 1.34%
7/1/2010 1128.1 1139 1120 1120 114386 -0.72%
6/30/2010 1149.9 1140 1120 1128.1 934685 -1.90%
6/29/2010 1150 1150 1140 1149.9 190331 -0.01%
6/25/2010 1150 1155 1149.9 1150 197061 0.00%
6/24/2010 1156.4 1160 1150 1150 145522 -0.55%
6/23/2010 1145.8 1160 1138 1156.4 584655 0.93%
6/22/2010 1164.5 1169 1141 1145.8 654404 -1.61%
6/21/2010 1151.2 1170 1135 1164.5 775482 1.16%
6/18/2010 1136.8 1155 1137.9 1151.2 2286933 1.27%
6/17/2010 1129.6 1140 1129.9 1136.8 1848782 0.64%
6/16/2010 1133.5 1135 1128 1129.6 485249 -0.34%
6/15/2010 1135 1145 1098.3 1133.5 1335267 -0.13%
6/14/2010 1103.8 1137 1100 1135 1407486 2.83%
6/11/2010 1106.6 1105 1100 1103.8 212372 -0.25%
6/10/2010 1119.6 1130 1100 1106.6 2377676 -1.16%
6/9/2010 1092.3 1129 1087.4 1119.6 1289600 2.50%
6/8/2010 1072.9 1100 1074.9 1092.3 1012864 1.81%
6/7/2010 1064.5 1075 1060 1072.9 521149 0.79%
6/4/2010 1081.1 1078 1060 1064.5 1420237 -1.54%
6/3/2010 1060 1081.1 1060 1081.1 161715 1.52%
6/2/2010 1061.5 1089 1060.1 1064.9 1968892 0.32%
6/1/2010 1082.1 1090 1055 1061.5 470367 -1.90%
5/31/2010 1090.3 1090 1079 1082.1 267027 -0.75%
5/28/2010 1082.3 1100 1075 1090.3 1071039 0.74%
5/27/2010 1090.2 1100 1080.1 1082.3 134180 -0.72%
5/26/2010 1075.2 1100 1076 1090.2 1086371 1.40%
5/25/2010 1095 1100 1075.2 1075.2 130804 -1.81%
5/24/2010 1101.5 1100 1090 1095 244646 -0.59%
5/20/2010 1120 1120 1099 1101.5 353559 -1.57%
5/19/2010 1120.6 1125 1110 1119.1 475891 -0.13%
5/18/2010 1121.1 1130 1120 1120.6 214948 -0.04%
5/17/2010 1134.9 1130 1121.1 1121.1 152787 -1.22%
5/14/2010 1139 1139 1130 1134.9 1087145 -0.36%
5/13/2010 1154.8 1149.9 1139 1139 58672 -1.37%
5/12/2010 1150 1165 1130 1154.8 478529 0.42%
5/11/2010 1160 1160 1125.1 1150 148710 -0.86%
5/10/2010 1142.4 1160 1150 1160 136941 1.54%
5/7/2010 1132.8 1150 1110 1142.4 5049322 0.85%
5/6/2010 1136.3 1171 1110 1132.8 1555413 -0.31%
5/5/2010 1169 1160 1135 1136.3 115315 -2.80%
5/4/2010 1159.5 1180 1159 1169 201793 0.82%
5/3/2010 1141.4 1159.5 1140 1159.5 1956761 1.59%
4/30/2010 1135 1150 1130 1141.4 2098049 0.56%
4/29/2010 1125.3 1140 1118 1135 332011 0.86%
4/28/2010 1134.9 1134.9 1115 1125.3 185380 -0.85%
4/27/2010 1128.2 1135 1115 1134.9 1831544 0.59%
4/26/2010 1153.8 1150 1120 1128.2 1384635 -2.22%
4/23/2010 1150 1160 1150 1153.8 105606 0.33%
4/22/2010 1135 1150 1120 1150 3069003 1.32%
4/21/2010 1150 1150 1135 1135 1047130 -1.30%
4/20/2010 1149.9 1160 1150 1150 58308 0.01%
4/19/2010 1165.2 1151 1146 1149.9 95227 -1.31%
4/16/2010 1189.4 1180 1151 1165.2 34098 -2.03%
4/15/2010 1190 1200 1180 1189.4 1049406 -0.05%
4/14/2010 1172.7 1210 1180 1190 267149 1.48%
4/13/2010 1190.8 1210 1170 1172.7 2209711 -1.52%
4/12/2010 1221.6 1210 1190 1190.8 582805 -2.52%
4/9/2010 1207.5 1225 1181 1221.6 283583 1.17%
4/8/2010 1224.9 1219.9 1200 1207.5 202430 -1.42%
4/7/2010 1193.3 1225 1190 1224.9 82942 2.65%
4/6/2010 1191.6 1205 1170.1 1193.3 75114 0.14%
4/5/2010 1197.1 1200 1180 1191.6 155093 -0.46%
4/1/2010 1200 1208.3 1160 1197.1 210360 -0.14%
3/31/2010 1157.8 1200 1165 1198.8 189070 3.54%
3/30/2010 1146 1170 1157 1157.8 192820 1.03%
3/29/2010 1167.6 1170 1140.1 1146 91947 -1.85%
3/26/2010 1165.2 1200 1150.1 1167.6 39600 0.21%
3/25/2010 1200 1200 1120 1165.2 4313373 -2.44%
3/24/2010 1191.3 1195 1184 1194.3 1970509 0.25%
3/23/2010 1210 1210 1169.9 1191.3 95702 -3.32%
3/22/2010 1166.4 1249 1166.4 1232.2 88547 5.64%
3/19/2010 1185 1185 1150 1166.4 55144 -1.57%
3/18/2010 1209.9 1205 1179 1185 297950 -2.06%
3/17/2010 1225.1 1220 1209.9 1209.9 119328 -1.24%
3/16/2010 1210.1 1235 1210 1225.1 95956 1.24%
3/15/2010 1219.6 1220 1200 1210.1 946633 -0.78%
3/12/2010 1220 1225 1205 1219.6 153220 -0.03%
3/11/2010 1224 1220 1210 1220 154421 0.10%
3/10/2010 1218.6 1225 1210 1218.8 511511 0.02%
3/9/2010 1250 1248 1176 1218.6 333195 -2.51%
3/8/2010 1178.9 1250 1170 1250 292362 6.03%
3/5/2010 1125.4 1180 1125.4 1178.9 287022 4.75%
3/4/2010 1120 1126 1090 1125.4 713713 0.48%
3/3/2010 1090 1121 1050 1120 1905351 2.73%
3/2/2010 1185 1190 1085 1090.2 926088 -8.00%
3/1/2010 1212.7 1230 1150 1185 396902 -2.28%
2/26/2010 1178.4 1225 1170 1212.7 328651 2.91%
2/25/2010 1207.7 1210 1175 1178.4 99472 -2.43%
2/24/2010 1216.8 1210 1202 1207.7 97129 -0.75%
2/23/2010 1220 1230 1208 1216.8 209763 -0.26%
2/22/2010 1249 1230 1220 1220 138517 -2.32%
2/19/2010 1250.5 1252 1249 1249 44042 -0.12%
2/18/2010 1244.1 1260 1220 1250.5 154027 0.51%
2/17/2010 1220.4 1250 1226 1244.1 155641 1.94%
2/16/2010 1195 1229 1195 1220.4 523092 2.13%
2/15/2010 1194.9 1196 1195 1195 27320 0.01%
2/12/2010 1189 1195 1180 1194.9 124015 0.50%
2/11/2010 1189 1189 1170 1189 30247 0.00%
2/10/2010 1169.1 1189 1170 1189 30479 1.70%
2/9/2010 1153 1180 1153 1169.1 336080 1.40%
2/8/2010 1176.2 1180 1150 1153 161124 -1.97%
2/5/2010 1209 1230 1165 1176.2 232850 -2.71%
2/4/2010 1249.9 1250 1200 1209 295694 -3.27%
2/3/2010 1236.9 1250 1229.9 1249.9 196312 1.05%
2/2/2010 1204.9 1240 1216 1236.9 167959 2.66%
2/1/2010 1205.1 1205 1204.9 1204.9 114500 -0.02%
1/29/2010 1218 1219.9 1201 1205.1 512923 -1.06%
1/28/2010 1200 1220 1200 1218 419687 1.30%
1/27/2010 1220 1230.1 1200 1202.4 261646 -1.44%
1/26/2010 1210 1220 1200 1220 70619 0.83%
1/25/2010 1210 1210 1204 1210 52232 0.00%
1/22/2010 1201 1230 1201 1210 182958 0.28%
1/21/2010 1230 1231 1205 1206.6 127062 -1.90%
1/20/2010 1215.2 1230 1210 1230 285475 1.22%
1/19/2010 1220 1220 1200 1215.2 189246 -0.07%
1/18/2010 1198 1216 1199.1 1216 61750 1.50%
1/15/2010 1190 1205 1190 1198 418002 0.67%
1/14/2010 1170 1190 1170 1190 261138 1.71%
 1/13/2010 1135.3 1170 1135 1170 166727 3.06%
1/12/2010 1119.8 1140 1115 1135.3 955836 1.38%
1/11/2010 1140 1150 1110.1 1119.8 500806 -1.77%
1/8/2010 1130 1150 1130 1140 166039 0.88%
1/7/2010 1119.7 1135 1100 1130 434301 0.92%
1/6/2010 1130 1136 1100 1119.7 164465 -0.91%
1/5/2010 1132.1 1130 1120 1130 52429 -0.19%
1/4/2010 1105.9 1133 1010 1132.1 64012 2.37%
12/30/2009 1099.3 1125 1089 1105.9 568058 0.60%
12/29/2009 1070 1099.9 1060 1099.3 491864 2.74%
12/28/2009 1083 1085 1070 1070 97825 -1.20%
12/24/2009 1084.5 1085 1083 1083 10942 -0.14%
12/23/2009 1074.3 1090 1072 1084.5 4512145 0.95%
12/22/2009 1060 1081 1059.9 1074.3 3251020 1.35%
12/21/2009 1079.9 1080 1059 1060 245157 -1.84%
12/18/2009 1077 1080 1050 1079.9 105799 0.27%
12/17/2009 1065 1080 1040 1077 52987 0.70%
12/16/2009 1068.9 1080 1065 1069.5 177664 0.06%
12/15/2009 1058 1069.9 1040 1068.9 260704 1.03%
12/14/2009 1049.3 1070 1035 1058 187427 0.83%
12/11/2009 1020.1 1050 1020 1049.3 1288449 2.86%
12/10/2009 1005.1 1025 1007 1020.1 547608 1.49%
12/9/2009 1020 1020 1005 1005.1 139443 -1.46%
12/7/2009 1020 1020 1020 1020 35370 0.00%
12/4/2009 1010 1025 1020 1020 1041971 0.99%
12/3/2009 1004.4 1015 1005 1010 136382 0.56%
12/2/2009 1005 1010 993 1004.4 1128638 -0.06%
12/1/2009 992.84 1005 992 1005 992456 1.22%
11/30/2009 996.99 1005 989.3 992.84 184918 -0.42%
11/27/2009 1005 1020 991.1 996.99 230459 -0.80%
11/26/2009 1009.3 1011 1005 1005 438583 -0.43%
11/25/2009 1000 1020 995 1009.3 273969 0.93%
11/24/2009 1015.8 1015.8 999.9 1000 697135 -1.56%
11/23/2009 1020.3 1020 1010 1015.8 114360 -0.44%
11/20/2009 1030 1035 1020 1020.3 64484 -0.94%
11/19/2009 999 1030 999 1030 127602 3.10%
11/18/2009 990.1 999 970 999 160093 0.90%
11/17/2009 1028.8 1020 990 990.1 52405 -3.76%
11/16/2009 1028 1040 1004 1028.8 126539 0.08%
11/13/2009 1059 1060 1020 1028 150331 -2.93%
11/12/2009 1060 1070 1050 1059 268884 -0.20%
11/11/2009 1099.6 1093 1060 1061.1 212669 -3.50%
11/10/2009 1095 1100 1080 1099.6 86772 0.42%
11/9/2009 1090.5 1100 1090.5 1095 57683 0.41%
11/6/2009 1109.6 1110 1090 1090.5 628896 -1.72%
 11/5/2009 1129.5 1120 1100 1109.6 98889 -1.76%
11/4/2009 1127.2 1130 1120 1129.5 92795 0.20%
11/3/2009 1125 1140 1125 1127.2 140580 0.20%
11/2/2009 1138.9 1140 1125 1125 62198 -1.22%
10/30/2009 1130.9 1145 1101 1138.9 235864 0.71%
10/29/2009 1100.1 1139.9 1100 1130.9 77396 2.80%
10/28/2009 1110.1 1110 1100 1100.1 152043 -0.90%
10/27/2009 1152.8 1144 1109 1110.1 150479 -3.70%
10/26/2009 1170 1160 1150 1152.8 144008 -1.47%
10/23/2009 1163.2 1180 1155 1170 70331 0.58%
10/22/2009 1200 1200 1160 1163.2 181155 -1.54%
10/21/2009 1180 1190 1160 1181.4 411826 0.12%
10/20/2009 1180 1180 1166 1180 89633 0.00%
10/19/2009 1159.8 1190 1160 1180 330238 1.74%
10/16/2009 1153.4 1160 1155 1159.8 46787 0.55%
10/15/2009 1170 1170 1151 1153.4 275823 -1.57%
10/14/2009 1199.8 1195 1160 1171.8 160454 -2.33%
10/13/2009 1199.4 1200 1190 1199.8 314003 0.03%
10/9/2009 1157.6 1200.1 1150 1199.4 250129 3.61%
10/8/2009 1160.1 1160 1150 1157.6 132068 -0.22%
10/7/2009 1155 1168 1145 1160.1 126490 0.44%
10/6/2009 1155 1155 1155 1155 67820 0.00%
10/5/2009 1155.9 1155 1155 1155 99053 -0.08%
10/2/2009 1157.4 1156 1150 1155.9 157385 -0.13%
10/1/2009 1160 1160 1155 1157.4 180609 0.18%
9/30/2009 1145.3 1160 1145.9 1155.3 144690 0.87%
9/29/2009 1140 1150 1139 1145.3 68628 0.46%
9/28/2009 1125.1 1140 1125 1140 206820 1.32%
9/25/2009 1125.1 1130 1125 1125.1 108977 0.00%
9/24/2009 1150 1149 1100 1125.1 3994703 -2.17%
9/23/2009 1118.2 1155 1139 1150 1593072 2.84%
9/22/2009 1125.1 1155 1105 1118.2 26813 -0.61%
9/21/2009 1155.1 1160 1125 1125.1 275648 -2.60%
9/17/2009 1110 1160 1110 1155.1 175500 4.06%
9/16/2009 1094.1 1110 1095 1110 90005 1.45%
9/15/2009 1091 1100 1090 1094.1 198339 0.28%
9/14/2009 1080.8 1091 1080 1091 72060 0.94%
9/11/2009 1090.2 1095 1080 1080.8 241195 -0.86%
9/10/2009 1100 1105 1090 1090.2 119204 -0.89%
9/9/2009 1105.9 1120 1100 1100 294657 -0.53%
9/8/2009 1097.8 1120 1098 1105.9 162200 0.74%
9/7/2009 1111.2 1110 1095 1097.8 72228 -1.21%
9/4/2009 1090 1115 1090 1111.2 186123 1.94%
9/3/2009 1096.6 1100 1080 1090 106726 -0.60%
9/2/2009 1075.1 1119 1070 1096.6 239670 2.00%
 9/1/2009 1099.1 1111 1070 1075.1 186131 -2.18%
8/31/2009 1114 1130 1080 1099.1 315309 -1.34%
8/28/2009 1120 1150 1110 1114 426543 -0.54%
8/27/2009 1149.7 1150 1120 1120 736795 -2.58%
8/26/2009 1160 1160 1145 1149.7 38277 -0.89%
8/25/2009 1147.7 1160 1148 1160 90909 1.07%
8/24/2009 1160.1 1160 1140 1147.7 118413 -1.07%
8/21/2009 1159.5 1170 1150 1160.1 225964 0.05%
8/20/2009 1150 1160 1150 1159.5 55979 0.83%
8/19/2009 1169.3 1175 1150 1150 133916 -1.65%
8/18/2009 1125.8 1180 1130 1169.3 274312 3.86%
8/17/2009 1150 1145 1125 1125.8 103974 -2.10%
8/14/2009 1160 1184 1150 1150 141547 -0.86%
8/13/2009 1160 1160 1158 1160 53483 0.00%
8/12/2009 1170.2 1172 1160 1160 49842 -0.86%
8/11/2009 1165 1185 1160 1170.1 165087 0.44%
8/10/2009 1140 1165 1139 1165 57797 2.19%
8/7/2009 1123 1140 1123 1140 18517 1.51%
8/6/2009 1119.5 1140 1115 1123 35930 0.31%
8/5/2009 1125 1135 1109 1119.5 149331 -0.49%
8/4/2009 1135.2 1134.9 1120 1125 300190 -0.90%
8/3/2009 1120.1 1136 1120 1135.2 177572 1.35%
7/31/2009 1135.8 1135.8 1119.9 1120.1 1288805 -1.38%
7/30/2009 1159 1160 1130 1135.8 301892 -2.00%
7/29/2009 1150 1160 1145 1159 617133 0.78%
7/28/2009 1148 1150 1136 1150 650894 0.17%
7/27/2009 1120.5 1150 1125 1148 937590 2.45%
7/24/2009 1085 1125 1085 1120.5 2577808 3.27%
7/23/2009 1075 1090 1075 1085 1170567 0.93%
7/22/2009 1080 1090 1075 1075 73840 -0.46%
7/21/2009 1089.8 1090 1075 1080 66616 -0.90%
7/20/2009 1100 1100 1085 1089.8 31142 -0.91%
7/17/2009 1099 1100 1090 1099.8 101077 0.79%
7/15/2009 1070.3 1100 1070 1091.2 2251122 1.95%
7/14/2009 1073.8 1085 1070 1070.3 153916 -0.33%
7/13/2009 1070 1075 1070 1073.8 477923 0.36%
7/10/2009 1045.6 1085 1051 1070 707766 2.33%
7/9/2009 1030 1050 1040 1045.6 293346 1.51%
7/8/2009 1030 1050 1030 1030 422643 0.00%
7/7/2009 1020 1030.1 1020 1030 989350 0.98%
7/6/2009 1001 1021 981 1020 116089 1.90%
7/3/2009 980 1005 980 1001 2228478 2.67%
7/2/2009 963.91 980 970 975 786247 1.15%
7/1/2009 965.3 975.02 963 963.91 1419313 -0.14%
6/30/2009 980 990 960.1 965.3 231161 -1.50%
6/26/2009 984 980.01 969.99 980 820574 -0.41%
6/25/2009 972.06 984 972 984 100718 1.23%
6/24/2009 983.15 984 970 972.06 32991 -1.13%
6/23/2009 970.01 990 960 983.15 1319036 1.35%
6/22/2009 1045 1045 970 970.01 67800 -7.18%
6/19/2009 1035 1045 1030 1045 135899 0.97%
6/18/2009 1031.4 1080.1 1030 1035 80783 0.35%
6/17/2009 1065.4 1080.1 1030 1031.4 63417 -3.19%
6/16/2009 1081.3 1080 1065 1065.4 100383 -1.47%
6/15/2009 1075.5 1089.9 1050 1081.3 297101 0.54%
6/12/2009 1079.3 1080 1067.9 1075.5 109256 -0.35%
6/11/2009 1082 1082 1075 1079.3 207327 -0.25%
6/10/2009 1070 1085 1065 1082 230435 1.12%
6/9/2009 1085 1085 1069.9 1070 2036782 -1.38%
6/8/2009 1071.9 1085 1060 1085 82527 1.22%
6/5/2009 1072.8 1090 1070 1071.9 855997 -0.08%
6/4/2009 1099 1090 1070 1072.8 403549 -2.38%
6/3/2009 1100.8 1100 1080 1099 555084 -0.16%
6/2/2009 1063 1149 1050 1100.8 752081 3.56%
6/1/2009 1025.9 1100 1025.9 1063 627572 3.62%
5/29/2009 1037.3 1039 1020 1025.9 520182 -1.10%
5/28/2009 1031.6 1040 1030 1037.3 217114 0.55%
5/27/2009 1049 1050.1 1030 1031.6 309979 -1.66%
5/26/2009 1047.9 1050 1035 1049 427551 0.10%
5/25/2009 1049.6 1050 1040 1047.9 156064 -0.16%
5/22/2009 1055.6 1056 1047.9 1049.6 497334 -0.57%
5/20/2009 1041.3 1060 1050 1055.6 1677844 1.37%
5/19/2009 1050.4 1050 1038 1041.3 778588 -0.87%
5/18/2009 1050 1062 1040 1050.4 307139 0.04%
5/15/2009 1030 1050 1029 1050 268703 1.94%
5/14/2009 1017.4 1030 1010 1030 293220 1.24%
5/13/2009 1022.3 1035 1010 1017.4 332515 -0.48%
5/12/2009 1035 1035 1014 1022.3 1228383 -1.23%
5/11/2009 1025 1040 1019.9 1035 717895 0.98%
5/8/2009 1033 1050 1000 1025 738098 2.51%
5/7/2009 999.16 1000 995 999.91 101314 0.08%
5/6/2009 975 1000 975 999.16 3523828 1.97%
5/5/2009 975 990.1 975 979.82 2614875 0.49%
5/4/2009 965.63 975 965 975 244546 0.97%
4/30/2009 949.8 970 955 965.63 927728 1.67%
4/29/2009 948.99 955 945 949.8 1462658 0.09%
4/28/2009 950 956 948.99 948.99 31758 -0.11%
4/27/2009 950 959.9 950 950 89227 0.00%
4/24/2009 959 959 950 950 202285 -0.94%
4/23/2009 959.5 959 958.99 959 21065 -0.05%
4/22/2009 957 960 959.5 959.5 816037 0.26%
4/21/2009 955 959 954.99 957 209418 0.21%
4/20/2009 959.64 955 954.99 955 19040 -0.48%
4/17/2009 970 971.1 955 959.64 71085 -1.07%
4/16/2009 959 970 958 970 501046 1.15%
4/15/2009 960 960 959 959 198772 -0.10%
4/14/2009 960 990 955 960 137167 0.00%
4/13/2009 950 960 951 960 92582 1.05%
4/9/2009 954.69 951 949 950 23339 -0.49%
4/8/2009 959.54 960 951 954.69 177412 -0.51%
4/7/2009 978.6271 978.727 958.8508 959.54 404373 -1.95%
4/6/2009 978.6471 978.6271 974.8317 978.6271 999563 0.00%
4/3/2009 990.2732 988.8149 977.8281 978.6471 56276 -1.17%
4/2/2009 978.8269 998.8029 968.8389 990.2732 198942 1.17%
4/1/2009 979.4761 978.8269 968.8389 978.8269 148109 -0.07%
3/31/2009 988.8149 988.8149 953.8568 979.4761 178737 -0.94%
3/30/2009 988.8149 988.8149 988.8149 988.8149 6720 0.00%
3/27/2009 959.3901 988.8149 968.8389 988.8149 128240 3.07%
3/26/2009 968.8389 969.8377 949.8616 959.3902 109617 -0.98%
3/25/2009 969.3383 973.8329 968.8389 968.8389 3323097 -0.05%
3/24/2009 968.8389 969.3383 958.8508 969.3383 1230329 0.05%
3/23/2009 968.2396 973.8329 958.8508 968.8389 824406 0.06%
3/20/2009 968.1097 968.8389 949.8616 968.2396 58339 0.01%
3/19/2009 968.8388 973.8329 967.8401 968.1097 167383 -0.08%
3/18/2009 968.8389 969.8377 967.7402 968.8389 162780 0.00%
3/17/2009 982.113 973.8329 968.8389 968.8389 111586 -1.35%
3/16/2009 984.0506 986.8173 965.3231 982.1129 104894 -0.20%
3/13/2009 973.8328 993.8089 973.8329 984.0506 177966 1.05%
3/12/2009 983.8209 983.8209 973.8329 973.8329 169251 -1.02%
3/11/2009 996.6056 995.2073 981.8233 983.8209 89398 -1.28%
3/10/2009 986.3779 998.8029 988.8149 996.6056 63927 1.04%
3/9/2009 978.8268 988.8149 978.8269 986.3778 245181 0.77%
3/6/2009 948.8628 978.8269 946.186 978.8269 276646 3.16%
3/5/2009 957.9219 958.8508 929.8855 948.8628 634493 -0.95%
3/4/2009 951.8792 958.8508 948.8628 957.9219 725968 0.63%
3/3/2009 943.8688 958.8508 943.8688 951.8792 867099 0.85%
3/2/2009 972.3247 972.2647 942.87 943.8688 72357 -2.93%
2/27/2009 970.3071 983.8209 948.8628 972.3247 41815 0.21%
2/26/2009 980.3751 983.8209 958.8508 970.3071 83280 -1.03%
2/25/2009 998.8029 998.8029 968.8389 980.375 81938 -1.84%
2/24/2009 1017.78 998.8029 978.8269 998.8029 209005 -1.86%
2/23/2009 1033.761 1033.761 1017.78 1017.78 2885 -1.55%
2/20/2009 1033.761 1033.761 1033.761 1033.761 29080 0.00%
2/19/2009 1038.755 1033.761 1028.767 1033.761 234739 -0.48%
2/18/2009 1044.548 1043.649 1038.755 1038.755 30957 -0.55%
 2/17/2009 1048.643 1048.743 1025.771 1044.548 48921 -0.39%
2/16/2009 1058.731 1048.743 1033.761 1048.643 108423 -0.95%
2/13/2009 1061.728 1058.731 1053.737 1058.731 99507 -0.28%
2/12/2009 1087.696 1078.707 1058.731 1061.728 77663 -2.39%
2/11/2009 1098.683 1090.693 1087.696 1087.696 28621 -1.00%
2/10/2009 1069.019 1098.683 1048.743 1098.683 308012 2.77%
2/9/2009 1038.755 1078.707 1034.76 1069.019 57176 2.91%
2/6/2009 1033.961 1038.755 1033.661 1038.755 200287 0.46%
2/5/2009 1047.844 1048.743 1033.761 1033.961 207260 -1.32%
2/4/2009 1048.743 1068.719 1046.745 1047.844 118458 -0.09%
2/3/2009 1035.659 1048.743 1028.767 1048.743 98074 1.26%
2/2/2009 1037.656 1046.646 1028.767 1035.659 130374 -0.19%
1/30/2009 1048.743 1038.755 1013.785 1037.656 147253 -1.06%
1/29/2009 1033.761 1048.743 1028.767 1048.743 274315 1.45%
1/28/2009 1048.044 1038.755 1013.785 1033.761 732323 -1.36%
1/27/2009 998.7031 1048.743 983.8209 1048.044 199117 4.94%
1/26/2009 998.5333 998.7031 998.7031 998.7031 15095 0.02%
1/23/2009 984.4502 998.8029 973.8329 998.5333 363595 1.43%
1/22/2009 973.8328 988.8149 963.4653 984.4501 438372 1.09%
1/21/2009 981.8233 978.8269 972.6643 973.8329 176243 -0.81%
1/20/2009 988.8149 988.8149 981.8233 981.8233 259073 -0.71%
1/19/2009 998.8029 988.9148 988.8149 988.8149 88525 -1.00%
1/16/2009 998.2635 998.8029 998.8029 998.8029 11339 0.05%
1/15/2009 983.8209 998.9028 978.8269 998.2636 323795 1.47%
1/14/2009 995.6268 998.8029 973.8329 983.8209 160968 -1.19%
1/13/2009 972.3947 998.8029 958.8508 995.6268 84199 2.39%
1/12/2009 969.3483 973.8329 948.8628 972.3946 53403 0.31%
1/9/2009 992.3007 991.8113 948.8628 969.3482 76190 -2.31%
1/8/2009 954.9554 998.8029 948.8628 992.3007 308423 3.91%
1/7/2009 987.7961 978.8269 951.8592 954.9555 116640 -3.32%
1/6/2009 988.765 998.8029 978.8269 987.7961 147912 -0.10%
1/5/2009 999.3024 998.8029 978.8269 988.765 315409 -1.05%
1/2/2009 960.6386 999.8017 953.8568 999.3023 547667 4.02%
12/30/2008 964.8437 975.8305 948.8628 960.6387 763765 -0.44%
12/29/2008 953.7668 974.8317 949.3622 964.8436 341991 1.16%
12/26/2008 948.8628 953.8568 948.8628 953.7669 308022 0.52%
12/24/2008 948.9627 948.8628 948.8628 948.8628 6003 -0.01%
12/23/2008 948.8628 951.3598 948.8628 948.9627 1659980 0.01%
12/22/2008 950.9503 955.355 948.8628 948.8628 2527289 -0.22%
12/19/2008 950.9503 958.7509 948.8528 950.9503 486225 -0.67%
12/18/2008 984.2504 968.8389 948.8528 957.3926 590983 -2.73%
12/17/2008 951.23 988.715 948.8628 984.2504 259353 3.47%
12/16/2008 950.1713 966.8412 948.8628 951.23 223519 0.11%
12/15/2008 988.8149 963.8448 948.8628 950.1712 512935 -3.91%
12/12/2008 962.6862 988.8149 958.8508 988.8149 63919 2.71%
12/11/2008 953.8568 968.8389 953.8568 962.6862 151944 0.93%
12/10/2008 966.4218 958.8508 948.8628 953.8568 154518 -1.30%
12/9/2008 980.9744 998.8029 948.8628 966.4218 360646 -1.48%
12/5/2008 993.749 988.8149 977.8281 980.9743 24957 -1.29%
12/4/2008 968.8488 998.8029 968.8389 993.749 368259 2.57%
12/3/2008 977.7382 969.8377 963.8448 968.8488 238705 -0.91%
12/2/2008 957.3027 1118.659 953.8568 977.7382 249857 2.13%
12/1/2008 978.8369 978.8269 948.8628 957.3027 82830 -2.20%
11/28/2008 998.803 1109.67 973.9328 978.8369 490727 -2.00%
11/27/2008 1032.363 1028.767 995.8065 998.8029 1287001 -3.25%
11/26/2008 1114.564 1113.665 1018.779 1032.363 1680878 -7.38%
11/25/2008 1107.573 1131.344 1098.683 1114.564 6073832 0.63%
11/24/2008 1048.643 1118.659 1057.732 1107.573 3976407 5.62%
11/21/2008 1030.964 1048.743 1033.761 1048.643 555075 1.71%
11/20/2008 1049.642 1048.743 1029.766 1030.964 1251723 -1.78%
11/19/2008 1013.785 1049.742 1013.785 1049.642 261877 3.54%
11/18/2008 1011.787 1013.785 998.8029 1013.785 77313 0.20%
11/17/2008 998.803 1013.785 998.7031 1011.787 488921 1.30%
11/14/2008 988.8149 998.8029 988.8149 998.8029 40346 1.01%
11/13/2008 980.4249 993.8089 985.8185 988.8149 544569 0.86%
11/12/2008 928.8868 1048.743 928.8867 980.425 1927850 5.55%
11/11/2008 928.8867 934.8796 928.8867 928.8867 139187 0.00%
11/10/2008 930.8843 933.8808 928.8867 928.8867 86922 -0.21%
11/7/2008 928.8867 930.8843 923.8927 930.8843 20150 0.22%
11/6/2008 923.8927 928.8867 922.8939 928.8867 25170 0.54%
11/5/2008 918.8987 923.8927 918.8987 923.8927 192069 0.54%
11/4/2008 918.8987 928.8867 918.8987 918.8987 138253 0.00%
11/3/2008 928.8867 930.8843 918.8887 918.8987 598021 -1.08%
10/30/2008 925.8903 933.8907 926.8791 928.8867 386936 0.32%
10/29/2008 923.8128 928.8867 923.9926 925.8903 201074 0.22%
10/28/2008 918.8987 923.8927 916.0821 923.8128 79659 0.53%
10/27/2008 923.9926 928.8867 918.8987 918.8987 114621 -0.55%
10/24/2008 919.9974 923.9926 898.9226 923.9926 380738 0.43%
10/23/2008 918.8987 919.9974 918.8987 919.9974 143101 0.12%
10/22/2008 943.8688 943.8688 918.8987 918.8987 89073 -2.65%
10/21/2008 948.8628 948.8628 943.8688 943.8688 90585 -0.53%
10/20/2008 928.8867 948.8628 928.8867 948.8628 52379 2.15%
10/17/2008 908.9106 928.8867 908.9107 928.8867 58792 2.20%
10/16/2008 913.9047 918.6091 898.9226 908.9107 142647 -0.55%
10/15/2008 916.9311 914.9035 913.9047 913.9047 528677 -0.33%
10/14/2008 883.9406 918.8987 882.9418 916.9311 609253 3.73%
10/13/2008 860.7883 918.8987 860.6485 883.9406 255317 2.69%
10/10/2008 898.9227 863.9645 824.0124 860.7884 1394901 -4.24%
10/9/2008 854.0764 908.9107 895.4268 898.9226 2358062 5.25%
10/8/2008 928.5272 919.8975 854.0764 854.0764 675710 -8.02%
10/7/2008 928.8868 938.8748 923.8927 928.5272 364632 -0.04%
10/6/2008 958.4413 946.8652 918.8987 928.8867 166170 -3.08%
10/3/2008 951.5396 958.8508 948.8628 958.4413 481801 0.73%
10/2/2008 963.8448 960.8484 943.7689 951.5396 573737 -1.28%
10/1/2008 972.834 972.8341 963.8448 963.8448 152352 -0.92%
9/30/2008 973.8329 978.8269 971.8353 972.8341 334402 -0.10%
9/29/2008 988.8149 996.8053 973.8329 973.8329 647659 -1.52%
9/26/2008 996.1262 988.8149 982.8221 988.8149 837433 -0.73%
9/25/2008 998.803 1003.797 988.8149 996.1262 118107 -0.27%
9/24/2008 998.9028 1003.797 997.8041 998.8029 5037433 -0.01%
9/23/2008 993.8089 999.8017 993.8089 998.9028 1024942 0.51%
9/22/2008 998.8029 1013.785 993.8089 993.8089 1430868 -0.50%
9/17/2008 998.9028 998.8029 998.4534 998.8029 169048 -0.01%
9/16/2008 998.8029 1003.797 978.8269 998.9028 841948 0.01%
9/15/2008 1012.786 1010.089 998.8029 998.8029 1022176 -1.38%
9/12/2008 998.803 1023.773 1012.786 1012.786 55730 1.40%
9/11/2008 998.8029 998.8029 998.8029 998.8029 41956 0.00%
9/10/2008 999.8017 1008.791 998.8029 998.8029 368773 -0.10%
9/9/2008 1018.779 1024.772 998.8029 999.8017 337551 -1.86%
9/8/2008 994.6879 1018.779 998.9028 1018.779 644605 2.42%
9/5/2008 990.8126 1003.797 990.8125 994.6879 714591 0.39%
9/4/2008 1008.791 1008.791 990.433 990.8125 34060 -1.78%
9/3/2008 1023.773 1008.791 1008.791 1008.791 981 -1.46%
9/2/2008 1018.779 1023.773 1018.679 1023.773 388096 0.49%
9/1/2008 1023.773 1023.673 1017.78 1018.779 384223 -0.49%
8/29/2008 1023.773 1023.773 1018.779 1023.773 54140 0.00%
8/28/2008 1023.573 1024.772 1018.779 1023.773 271033 0.02%
8/27/2008 1028.767 1028.767 1018.779 1023.573 515777 -0.50%
8/26/2008 1023.274 1048.743 1028.767 1028.767 807479 0.54%
8/25/2008 983.8209 1048.743 983.8209 1023.274 508164 4.01%
8/22/2008 968.8189 983.8209 968.8389 983.8209 113914 1.55%
8/21/2008 953.8568 968.8189 958.8508 968.8189 235272 1.57%
8/20/2008 938.8748 953.8568 939.8736 953.8568 273564 1.60%
8/19/2008 943.8688 943.8688 928.8867 938.8748 63161 -0.53%
8/18/2008 935.8784 943.9687 938.8748 943.8688 31664 0.85%
8/14/2008 938.8748 948.8628 935.8784 935.8784 2128944 -0.32%
8/13/2008 957.8521 943.8788 938.8748 938.8748 346029 -1.98%
8/12/2008 948.8928 957.852 953.8568 957.852 192299 0.94%
8/11/2008 948.8629 955.355 948.8628 948.8928 427424 0.00%
8/8/2008 918.8987 953.8568 928.8867 948.8628 1806719 3.26%
8/7/2008 905.2551 923.8927 913.9047 918.8987 21722 1.51%
8/6/2008 898.8228 906.0142 898.9226 905.2551 47507 0.72%
8/5/2008 888.9346 898.9226 888.9346 898.8228 545142 1.11%
8/4/2008 886.8371 889.0345 878.9466 888.9346 398391 0.24%
8/1/2008 888.9346 892.9298 886.8371 886.8371 113988 -0.24%
7/31/2008 888.9346 888.9346 875.9502 888.9346 467599 0.00%
7/30/2008 875.9501 888.9346 878.9466 888.9346 92746 1.48%
7/29/2008 873.7429 878.9466 873.9426 875.9502 12608 0.25%
7/28/2008 878.9465 874.0525 870.9562 873.7428 363553 -0.59%
7/25/2008 868.9586 878.9466 869.0584 878.9466 17742 1.15%
7/24/2008 873.9526 873.4532 868.9586 868.9586 515124 -0.57%
7/23/2008 878.9466 878.9466 873.8527 873.9526 75616 -0.57%
7/22/2008 879.1663 878.9466 873.9526 878.9466 324140 -0.02%
7/21/2008 873.9625 879.9454 873.9526 879.1663 195232 0.60%
7/18/2008 873.9526 874.0525 873.9526 873.9626 1804248 0.00%
7/17/2008 869.1484 873.9526 868.9586 873.9526 609405 0.55%
7/15/2008 883.9406 869.9574 863.9645 869.1483 743297 -1.67%
7/14/2008 868.9586 883.9406 873.9526 883.9406 79825 1.72%
7/11/2008 873.9526 873.9526 868.9486 868.9586 1468199 -0.57%
7/10/2008 888.9346 878.9466 873.9526 873.9526 241382 -1.69%
7/9/2008 883.9406 898.9226 883.9406 888.9346 885725 0.56%
7/8/2008 863.9645 883.9406 863.9645 883.9406 1537035 2.31%
7/7/2008 860.9781 864.9633 863.9645 863.9645 331646 0.35%
7/4/2008 858.8607 860.9681 858.9705 860.9781 44957 0.25%
7/3/2008 873.9526 878.9466 834.6996 858.8607 220802 -1.73%
7/2/2008 888.7349 898.9226 873.9526 873.9526 660133 -1.66%
7/1/2008 906.9131 905.9143 883.9406 888.7349 695821 -2.00%
6/30/2008 920.3969 919.2982 906.9131 906.9131 424365 -1.46%
6/27/2008 923.8927 920.3969 918.8987 920.3969 376683 -0.38%
6/26/2008 938.8748 938.8748 923.8927 923.8927 97004 -1.61%
6/25/2008 921.8951 938.9846 923.8927 938.9846 482627 1.85%
6/24/2008 897.9238 921.8951 897.824 921.8951 2026798 2.67%
6/23/2008 908.9106 912.5563 896.925 897.9238 532540 -1.21%
6/20/2008 898.8228 908.9107 893.9286 908.9107 705505 1.12%
6/19/2008 898.9227 899.0225 888.9346 898.8228 266605 -0.01%
6/18/2008 933.8807 908.9107 898.9226 898.9226 191920 -3.74%
6/17/2008 936.8772 933.8808 928.8867 933.8808 401935 -0.32%
6/16/2008 938.8748 938.8748 936.8772 936.8772 247956 -0.21%
6/13/2008 908.9107 938.8748 922.6942 938.8748 732486 3.30%
6/12/2008 888.9346 923.8927 898.9226 908.9107 716820 2.25%
6/11/2008 888.9346 888.9346 868.8587 888.9346 136967 0.00%
6/10/2008 898.8228 903.9167 888.9346 888.9346 224778 -1.10%
6/9/2008 903.9167 908.9107 898.8228 898.8228 92748 -0.56%
6/6/2008 898.9227 903.9267 888.9346 903.9167 2165065 0.56%
6/5/2008 898.9226 898.9226 898.8228 898.9226 63214 0.00%
6/4/2008 909.9094 908.9107 898.9226 898.9226 264668 -1.21%
6/3/2008 913.9047 918.8987 909.9095 909.9095 1143036 -0.44%
6/2/2008 909.9594 918.8987 909.9095 913.9047 854702 0.43%
5/30/2008 910.5187 918.8987 908.9107 909.9594 3022894 -0.06%
5/29/2008 928.8868 928.8867 908.9107 910.5188 196858 -1.98%
5/28/2008 921.975 944.2483 928.8867 928.8867 1643196 0.75%
5/27/2008 918.8987 928.8867 909.51 921.975 62649 0.33%
5/26/2008 914.9035 918.8987 913.9047 918.8987 23217 0.44%
5/23/2008 912.9059 918.8987 906.9031 914.9035 1554010 0.22%
5/22/2008 913.9047 913.9047 912.9059 912.9059 28695 -0.11%
5/20/2008 918.8987 918.8987 913.9047 913.9047 689325 -0.54%
5/19/2008 913.3654 918.8987 912.9059 918.8987 92111 0.61%
5/16/2008 928.8867 929.3362 909.9095 913.3653 5061986 -1.67%
5/15/2008 958.7509 953.8568 928.8867 928.8867 2279645 -3.11%
5/14/2008 933.8807 958.7509 938.8748 958.7509 1076077 2.66%
5/13/2008 924.3822 933.8808 923.8927 933.8808 1356688 1.03%
5/12/2008 923.8927 928.8867 916.9011 924.3821 86246 0.05%
5/9/2008 923.7728 923.8927 921.8951 923.8927 35080 0.01%
5/8/2008 909.0206 923.8927 908.9207 923.7729 581460 1.62%
5/7/2008 903.9166 910.2091 904.9155 909.0205 3463789 0.56%
5/6/2008 907.9119 908.9107 903.9167 903.9167 840451 -0.44%
5/5/2008 903.9167 914.0945 907.9119 907.9119 2475791 0.44%
5/2/2008 919.8975 936.8772 903.9167 903.9167 615986 -1.74%
4/30/2008 913.9047 928.8867 919.2083 919.8975 192888 0.66%
4/29/2008 908.4113 913.9047 907.9119 913.9047 1030098 0.60%
4/28/2008 921.186 919.8975 908.4113 908.4113 93440 -1.39%
4/25/2008 923.8828 923.8927 918.8987 921.186 379766 -0.29%
4/24/2008 908.7109 928.8867 898.9226 923.8827 463793 1.67%
4/23/2008 898.9226 908.9107 898.9226 908.7109 698879 1.09%
4/22/2008 919.408 918.8987 898.9226 898.9226 86296 -2.23%
4/21/2008 908.3014 918.8987 908.9107 919.4081 72487 1.22%
4/18/2008 895.9262 908.9107 897.9238 908.3014 550905 1.38%
4/17/2008 886.937 898.9226 883.9406 895.9262 347060 1.01%
4/16/2008 865.9622 895.9262 877.9478 886.937 651675 2.42%
4/15/2008 858.9706 868.9586 863.8647 865.9622 567858 0.81%
4/14/2008 858.9705 863.9645 858.9705 858.9705 847094 0.00%
4/11/2008 853.2973 868.9586 853.9765 858.9705 415158 0.66%
4/10/2008 859.37 861.9669 851.9789 853.2973 185690 -0.71%
4/9/2008 859.3601 863.9645 858.9705 859.3701 757627 0.00%
4/8/2008 870.9562 873.9526 858.9705 859.3601 443026 -1.33%
4/7/2008 853.9766 878.9466 853.9765 870.9562 521624 1.99%
4/4/2008 838.8147 858.9705 838.9945 853.9765 1345936 1.81%
4/3/2008 828.9965 838.9945 829.0064 838.8147 129921 1.18%
4/2/2008 804.0364 829.0064 803.9365 828.9965 738315 3.10%
4/1/2008 808.9805 812.0268 804.0364 804.0364 101108 -0.61%
3/31/2008 809.0303 811.028 804.0364 808.9804 146828 -0.01%
3/28/2008 809.0304 814.0244 809.0304 809.0304 373823 0.00%
3/27/2008 803.517 809.0304 804.0364 809.0304 243622 0.69%
3/26/2008 814.0244 814.0244 803.0376 803.517 286660 -1.29%
3/25/2008 807.5422 829.0064 809.0304 814.0244 4489951 0.80%
3/24/2008 799.0424 819.0184 799.0424 807.5422 4620133 1.06%
3/20/2008 824.2222 824.0124 798.9425 799.0424 436401 -3.05%
3/19/2008 794.4778 825.0112 795.0471 824.2222 228236 3.74%
3/18/2008 784.6796 799.0424 779.0663 794.4778 325175 1.25%
3/17/2008 795.9261 790.0531 784.0603 784.6796 375536 -1.41%
3/14/2008 813.0156 819.0184 794.0483 795.9261 1163771 -2.10%
3/13/2008 819.0184 819.0184 813.0156 813.0156 555527 -0.73%
3/12/2008 832.5422 838.9945 819.0184 819.0184 217855 -1.62%
3/11/2008 839.0045 838.9945 824.0124 832.5422 86578 -0.77%
3/10/2008 843.9885 878.9466 838.9945 839.0045 180504 -0.59%
3/7/2008 868.9586 879.9554 843.9885 843.9885 149734 -2.87%
3/6/2008 888.9346 878.9566 868.9586 868.9586 690384 -2.25%
3/5/2008 891.0421 892.9298 878.9466 888.9346 536918 -0.24%
3/4/2008 906.9131 903.9167 891.0321 891.0421 87569 -1.75%
3/3/2008 916.7114 908.9107 905.9143 906.9131 189965 -1.07%
2/29/2008 928.8568 929.8955 898.9226 916.7113 58138 -1.31%
2/28/2008 916.8911 938.8748 916.9011 928.8568 766632 1.31%
2/27/2008 915.9023 918.8987 916.8911 916.8911 2477297 0.11%
2/26/2008 918.7988 918.9986 915.9023 915.9023 105719 -0.32%
2/25/2008 913.9047 918.8987 917.8999 918.7988 569206 0.54%
2/22/2008 919.3981 923.8927 913.9047 913.9047 56285 -0.60%
2/21/2008 908.9106 923.8827 898.9226 919.3981 137482 1.15%
2/20/2008 878.9466 912.9958 882.9418 908.9107 34115 3.41%
2/19/2008 868.9586 888.9346 878.9466 878.9466 669888 1.15%
2/18/2008 873.9526 874.9514 868.9586 868.9586 392005 -0.57%
2/15/2008 879.6258 873.9526 870.3669 873.9526 443791 -0.64%
2/14/2008 888.0258 923.8927 878.9466 879.6258 618240 -0.95%
2/13/2008 858.9705 888.9346 858.9705 888.0257 132183 3.38%
2/12/2008 853.9765 955.8544 853.9765 858.9705 1009638 0.58%
2/11/2008 855.9841 857.9717 852.0788 853.9765 531340 -0.23%
2/8/2008 851.9789 871.126 851.9789 855.9841 588389 0.47%
2/7/2008 838.9944 851.9789 834.9993 851.9789 760561 1.55%
2/6/2008 841.9909 848.5031 829.0064 838.9945 66682 -0.36%
2/5/2008 868.9586 868.9586 841.9909 841.9909 278419 -3.10%
2/4/2008 869.9574 899.0225 868.8587 868.9586 787745 -0.11%
2/1/2008 897.8539 898.9226 868.9586 869.9574 71894 -3.11%
1/31/2008 900.0213 898.9226 878.9466 897.8539 429367 -0.24%
1/30/2008 898.9226 909.9095 898.9226 900.0213 145285 0.12%
1/29/2008 868.9585 898.9226 883.9406 898.9226 106733 3.45%
1/28/2008 848.9825 878.9466 848.9825 868.9586 155469 2.35%
1/25/2008 841.7312 877.9478 838.9945 848.9825 431976 0.86%
1/24/2008 801.2997 858.9705 824.0124 841.7312 108268 5.05%
1/23/2008 829.7755 829.0064 801.2996 801.2996 77260 -3.43%
1/22/2008 828.9066 848.9825 829.0064 829.7755 164166 0.10%
1/21/2008 843.9885 828.9066 809.0304 828.9066 2969078 -1.79%
 1/18/2008 848.9825 858.9705 838.9945 843.9885 231952 -0.59%
1/17/2008 868.9586 849.0824 843.9885 848.9825 349215 -2.30%
1/16/2008 878.8467 868.9586 853.9765 868.9586 411919 -1.13%
1/15/2008 908.9106 907.9119 878.8467 878.8467 66274 -3.31%
1/14/2008 938.7749 938.8748 908.9107 908.9107 495890 -3.18%
1/11/2008 938.8748 938.8748 928.8867 938.7749 622821 -0.01%
1/10/2008 928.8868 957.4525 928.8867 938.8748 1716798 1.08%
1/9/2008 947.7541 948.8628 926.8891 928.8867 390694 -1.99%
1/8/2008 963.8448 963.8448 943.8688 947.7541 124281 -1.67%
1/7/2008 973.8328 979.8257 963.8448 963.8448 147514 -1.03%
1/4/2008 998.803 989.3143 973.8329 973.8329 134765 -2.50%
1/3/2008 1028.767 1028.767 998.8029 998.8029 142723 -2.91%
1/2/2008 1048.344 1038.755 1028.667 1028.767 63155 -1.87%
12/28/2007 1058.731 1058.731 1037.756 1048.344 111483 -0.98%
12/27/2007 1068.719 1068.719 1048.643 1058.731 320685 -0.93%
12/26/2007 1088.695 1078.707 1058.731 1068.719 576632 -1.83%
12/24/2007 1053.737 1088.695 1066.921 1088.695 5094 3.32%
12/21/2007 1098.683 1098.683 1028.767 1053.737 4416834 -4.09%
12/20/2007 998.8029 1098.683 998.8029 1098.683 1284797 10.00%
12/19/2007 972.834 998.8029 978.8269 998.8029 34943 2.67%
12/18/2007 973.8829 978.8269 972.7342 972.8341 149088 -0.11%
12/17/2007 987.866 983.8209 973.8828 973.8828 153605 -1.42%
12/14/2007 998.803 1013.785 973.8329 987.8661 425798 -1.09%
12/13/2007 1038.755 1028.767 948.8628 998.8029 467762 -3.85%
12/12/2007 1063.725 1062.726 1023.773 1038.755 293200 -2.35%
12/11/2007 1083.701 1098.683 1063.326 1063.725 164996 -1.84%
12/10/2007 1098.683 1098.683 1068.719 1083.701 27989 -1.36%
12/7/2007 1098.683 1098.683 1097.684 1098.683 256103 0.00%
12/6/2007 1098.683 1098.783 1078.707 1098.683 836257 0.00%
12/5/2007 1088.495 1098.683 1088.695 1098.683 399482 0.94%
12/4/2007 1113.565 1099.982 1083.701 1088.495 785753 -2.25%
12/3/2007 1103.977 1113.665 1098.683 1113.565 454703 0.87%
11/30/2007 1170.697 1158.611 1099.782 1103.977 176696 -5.70%
11/29/2007 1206.554 1206.554 1148.524 1170.697 214841 -2.97%
11/28/2007 1158.611 1206.654 1148.623 1206.554 63432 4.14%
11/27/2007 1147.625 1158.611 1138.635 1158.611 231510 0.96%
11/26/2007 1153.817 1158.611 1147.625 1147.625 38096 -0.54%
11/23/2007 1133.641 1153.617 1148.623 1153.817 63196 1.78%
11/22/2007 1148.523 1148.623 1133.641 1133.641 103851 -1.30%
11/21/2007 1148.623 1148.524 1048.843 1148.524 523938 -0.01%
11/20/2007 1178.588 1188.575 1147.625 1148.623 281810 -2.54%
11/19/2007 1178.588 1187.577 1168.599 1178.588 1333608 0.00%
11/16/2007 1197.864 1197.565 1178.588 1178.588 836098 -1.61%
11/15/2007 1200.062 1208.552 1197.565 1197.864 376439 -0.18%
11/14/2007 1198.563 1208.552 1198.563 1200.062 271136 0.13%
11/13/2007 1198.563 1208.552 1198.464 1198.563 724314 0.00%
11/12/2007 1223.534 1198.563 1158.611 1198.563 20430 -2.04%
11/9/2007 1258.492 1248.504 1218.54 1223.534 39992 -2.78%
11/8/2007 1278.468 1278.468 1238.516 1258.492 254679 -1.56%
11/7/2007 1253.498 1278.468 1253.498 1278.468 141869 1.99%
11/6/2007 1278.468 1278.468 1248.504 1253.498 138469 -1.95%
11/5/2007 1278.468 1278.468 1219.538 1278.468 486505 0.00%
11/2/2007 1278.468 1278.468 1278.368 1278.468 98090 0.00%
10/31/2007 1280.965 1288.456 1278.468 1278.468 377237 -0.19%
10/30/2007 1292.95 1293.45 1278.468 1280.965 142562 -0.93%
10/29/2007 1299.443 1308.432 1292.351 1292.95 1613445 -0.50%
10/26/2007 1307.932 1308.532 1298.444 1299.443 769514 -0.65%
10/25/2007 1228.628 1326.41 1229.027 1307.932 1615551 6.45%
10/24/2007 1218.54 1228.627 1218.24 1228.627 346359 0.83%
10/23/2007 1228.528 1228.528 1218.54 1218.54 182109 -0.81%
10/22/2007 1248.504 1248.504 1228.528 1228.528 13155 -1.60%
10/19/2007 1213.546 1248.504 1213.546 1248.504 146534 2.88%
10/18/2007 1203.558 1213.646 1208.552 1213.546 368386 0.83%
10/17/2007 1203.557 1208.552 1203.557 1203.557 23362 0.00%
10/16/2007 1208.552 1208.552 1198.464 1203.557 355122 -0.41%
10/12/2007 1207.753 1208.552 1203.557 1208.552 165288 0.07%
10/11/2007 1208.452 1213.546 1203.557 1207.752 349672 -0.06%
10/10/2007 1223.534 1223.534 1204.556 1208.452 212528 -1.23%
10/9/2007 1208.552 1223.534 1208.552 1223.534 253611 1.24%
10/8/2007 1218.54 1216.442 1208.452 1208.552 380943 -0.82%
10/5/2007 1203.557 1218.54 1204.556 1218.54 120837 1.24%
10/4/2007 1223.334 1223.534 1197.565 1203.557 42525 -1.62%
10/3/2007 1223.334 1223.534 1223.334 1223.334 160939 0.00%
10/2/2007 1198.563 1228.528 1218.54 1223.334 193591 2.07%
10/1/2007 1198.563 1208.651 1198.563 1198.563 132235 0.00%
9/28/2007 1182.583 1198.563 1183.582 1198.563 58112 1.35%
9/27/2007 1188.576 1198.663 1182.583 1182.583 1986679 -0.50%
9/26/2007 1188.575 1188.675 1187.577 1188.575 117450 0.00%
9/25/2007 1193.569 1188.575 1188.575 1188.575 13476 -0.42%
9/24/2007 1197.565 1198.563 1193.569 1193.569 84657 -0.33%
9/21/2007 1194.568 1198.563 1193.669 1197.565 6730360 0.25%
9/20/2007 1188.575 1248.504 1194.568 1194.568 1369331 0.50%
9/14/2007 1188.575 1223.634 1188.575 1188.575 25187 -0.12%
9/13/2007 1213.546 1223.634 1189.574 1189.974 573552 -1.94%
9/12/2007 1208.552 1219.039 1208.552 1213.546 119500 0.41%
9/11/2007 1198.564 1209.55 1198.563 1208.552 28098 0.83%
9/10/2007 1214.544 1214.544 1198.563 1198.563 286416 -1.32%
9/7/2007 1248.404 1238.516 1198.563 1214.544 12255 -2.71%
9/6/2007 1228.528 1248.504 1238.516 1248.404 222573 1.62%
9/5/2007 1247.505 1228.528 1228.528 1228.528 54528 -1.52%
 9/4/2007 1248.504 1248.504 1243.51 1247.505 11259 -0.08%
9/3/2007 1244.608 1248.504 1236.518 1248.504 162033 0.31%
8/31/2007 1253.498 1248.504 1238.516 1244.608 261366 -0.71%
8/30/2007 1248.504 1258.492 1248.504 1253.498 44358 0.40%
8/29/2007 1248.504 1248.504 1248.404 1248.504 28650 0.00%
8/28/2007 1268.48 1248.504 1210.549 1248.504 143028 -1.57%
8/27/2007 1245.008 1268.48 1238.516 1268.48 49645 1.89%
8/24/2007 1208.552 1248.504 1208.552 1245.008 169010 3.02%
8/23/2007 1218.54 1218.54 1208.552 1208.552 16464 -0.82%
8/22/2007 1157.613 1218.64 1198.563 1218.54 200105 5.26%
8/21/2007 1127.649 1157.613 1127.649 1157.613 45955 2.66%
8/20/2007 1098.683 1138.635 1108.671 1127.649 1631727 2.64%
8/17/2007 1088.695 1118.659 1087.696 1098.683 233141 1.85%
8/16/2007 1144.029 1123.653 1058.731 1078.707 410298 -5.71%
8/14/2007 1192.171 1218.54 1128.647 1144.029 63840 -4.04%
8/13/2007 1158.711 1257.493 1188.575 1192.171 815121 2.89%
8/10/2007 1218.54 1288.456 1158.711 1158.711 729565 -4.91%
8/9/2007 1248.504 1288.456 1218.54 1218.54 1917100 -2.40%
8/8/2007 1248.504 1298.444 1248.504 1248.504 565777 0.00%
8/7/2007 1248.504 1248.504 1248.504 1248.504 81397 0.00%
8/6/2007 1268.48 1273.474 1208.552 1248.504 58688 -1.57%
8/3/2007 1298.444 1298.444 1258.492 1268.48 272780 -2.31%
8/2/2007 1248.504 1298.444 1248.504 1298.444 149031 4.00%
8/1/2007 1263.386 1268.48 1247.505 1248.504 602647 -1.18%
7/31/2007 1233.522 1298.444 1248.504 1263.386 518341 2.42%
7/30/2007 1198.663 1248.504 1218.54 1233.522 268525 2.91%
7/27/2007 1198.563 1218.64 1197.565 1198.663 410708 0.01%
7/26/2007 1218.54 1198.563 1188.575 1198.563 137396 -1.64%
7/25/2007 1233.522 1233.522 1218.54 1218.54 207073 -1.21%
7/24/2007 1228.528 1238.516 1233.522 1233.522 129313 0.41%
7/23/2007 1248.404 1248.404 1225.531 1228.528 144832 -1.59%
7/20/2007 1248.504 1273.474 1198.563 1248.404 36844 -0.01%
7/19/2007 1257.992 1273.474 1238.516 1248.504 85883 -0.75%
7/18/2007 1258.492 1273.474 1249.502 1257.992 12660 -0.04%
7/17/2007 1258.492 1273.474 1258.492 1258.492 455611 0.00%
7/13/2007 1260.589 1268.58 1257.493 1258.492 248134 -0.17%
7/12/2007 1268.58 1273.474 1258.592 1260.589 658753 -0.63%
7/11/2007 1277.968 1273.474 1268.48 1268.58 349159 -0.73%
7/10/2007 1278.468 1283.462 1258.592 1277.968 121450 -0.04%
7/9/2007 1278.468 1298.444 1273.474 1278.468 240339 0.00%
7/6/2007 1288.456 1298.444 1278.468 1278.468 514015 -0.78%
7/5/2007 1288.456 1288.456 1278.368 1288.456 64463 0.00%
7/4/2007 1298.444 1298.444 1268.48 1288.456 186536 -0.77%
7/3/2007 1318.12 1318.42 1298.444 1298.444 1574891 -1.49%
6/29/2007 1298.444 1318.42 1298.444 1318.12 378281 1.52%
6/28/2007 1288.356 1328.408 1295.447 1298.444 348134 0.78%
6/27/2007 1307.133 1298.444 1278.468 1288.356 89969 -1.44%
6/26/2007 1332.403 1338.396 1258.492 1307.133 1051629 -1.90%
6/25/2007 1349.083 1358.372 1328.408 1332.403 1704812 -1.24%
6/22/2007 1288.456 1373.354 1298.444 1349.083 345057 4.71%
6/21/2007 1248.504 1298.444 1248.504 1288.456 568651 3.20%
6/20/2007 1218.44 1249.502 1218.54 1248.504 342218 2.47%
6/19/2007 1163.605 1218.54 1163.705 1218.44 530079 4.71%
6/18/2007 1163.605 1164.604 1163.605 1163.605 110132 0.00%
6/15/2007 1163.605 1178.588 1163.605 1163.605 393820 0.00%
6/14/2007 1142.331 1173.594 1148.623 1163.605 632364 1.86%
6/13/2007 1148.623 1173.594 1138.635 1142.331 591133 -0.55%
6/12/2007 1173.594 1173.594 1148.623 1148.623 443925 -2.13%
6/11/2007 1128.647 1173.594 1148.623 1173.594 891981 3.98%
6/8/2007 1112.966 1128.647 1118.659 1128.647 216057 1.41%
6/7/2007 1148.623 1149.622 1108.671 1112.966 548404 -3.10%
6/6/2007 1148.623 1168.599 1128.647 1148.623 643334 0.00%
6/5/2007 1086.698 1148.623 1088.695 1148.623 579973 5.70%
6/4/2007 1083.701 1087.696 1078.707 1086.698 172036 0.28%
6/1/2007 1068.719 1083.701 1068.719 1083.701 91665 1.40%
5/31/2007 1088.695 1098.683 1058.731 1068.719 682668 -1.83%
5/30/2007 1088.695 1098.683 1058.731 1088.695 227880 0.00%
5/29/2007 1048.743 1098.683 1058.731 1088.695 204063 3.81%
5/28/2007 1038.755 1048.843 1032.263 1048.743 309327 0.96%
5/25/2007 1043.749 1038.755 1033.761 1038.755 539689 -0.48%
5/24/2007 1038.755 1043.749 1033.761 1043.749 81420 0.48%
5/23/2007 1008.791 1050.841 1008.791 1038.755 175963 2.97%
5/22/2007 1038.755 1068.719 1008.791 1008.791 339698 -2.88%
5/18/2007 1008.891 1048.743 1023.773 1038.755 452183 2.96%
5/17/2007 998.803 1008.891 999.9016 1008.891 383756 1.01%
5/16/2007 1012.087 1013.885 998.8029 998.8029 57649 -1.31%
5/15/2007 1028.767 1029.766 1008.791 1012.087 303788 -1.62%
5/14/2007 1043.749 1043.749 1008.791 1028.767 694127 -1.44%
5/11/2007 1018.779 1043.749 1018.779 1043.749 6847867 2.45%
5/10/2007 1018.779 1038.755 1018.779 1018.779 2045114 0.00%
5/9/2007 1003.797 1018.779 1005.795 1018.779 340723 1.49%
5/8/2007 1011.688 1013.785 997.8041 1003.797 525256 -0.78%
5/7/2007 998.8029 1013.785 1003.797 1011.688 180913 1.29%
5/4/2007 1013.785 1023.773 998.8029 998.8029 156806 -1.48%
5/3/2007 993.809 1023.773 994.8077 1013.785 534676 2.01%
5/2/2007 968.739 993.9088 911.6474 993.8089 786791 2.59%
4/30/2007 956.0142 978.8269 957.852 968.739 892511 1.33%
4/27/2007 908.9106 958.8508 908.9107 956.0142 2538824 5.18%
4/26/2007 928.8868 923.8927 908.9007 908.9107 122978 -2.15%
4/25/2007 908.9106 928.8867 908.9107 928.8867 160607 2.20%
4/24/2007 923.9027 919.8975 908.9107 908.9107 620010 -1.62%
4/23/2007 919.3082 925.8903 919.0985 923.9027 207461 0.50%
4/20/2007 923.8927 923.8927 910.9083 919.3082 120231 -0.50%
4/19/2007 923.8927 923.8927 913.9047 923.8927 208691 0.00%
4/18/2007 918.7988 923.8927 918.7988 923.8927 27928 0.55%
4/17/2007 918.8987 918.8987 918.7988 918.7988 70404 -0.01%
4/16/2007 918.8987 923.8927 918.8987 918.8987 130655 0.00%
4/13/2007 918.8987 918.8987 918.8987 918.8987 111590 0.00%
4/12/2007 918.6989 918.9087 918.8887 918.8987 88528 0.02%
4/11/2007 919.8975 923.8927 917.8999 918.6989 114827 -0.13%
4/10/2007 923.8927 923.8927 919.8975 919.8975 166126 -0.43%
4/9/2007 923.8927 923.8927 918.8987 923.8927 173983 0.00%
4/5/2007 923.7928 928.8867 923.8927 923.8927 115134 0.01%
4/4/2007 908.9106 923.8927 918.8987 923.7928 212629 1.64%
4/3/2007 898.9227 908.9107 898.9226 908.9107 241346 1.11%
4/2/2007 908.9106 908.9107 898.9226 898.9226 65800 -1.10%
3/30/2007 888.9346 908.9107 889.9434 908.9107 279895 2.25%
3/29/2007 893.9286 888.9346 888.9346 888.9346 164584 -0.56%
3/28/2007 898.9226 898.9226 893.9286 893.9286 100021 -0.56%
3/27/2007 916.9011 908.9107 898.9226 898.9226 456096 -1.96%
3/23/2007 923.8927 922.8939 913.9047 916.9011 3596913 -0.76%
3/22/2007 928.8867 928.8867 923.8927 923.8927 361448 -0.54%
3/21/2007 928.8867 933.8808 923.8927 928.8867 803680 0.00%
3/20/2007 935.8783 933.8808 928.8867 928.8867 845156 -0.75%
3/19/2007 928.8868 935.8784 928.8867 935.8784 1314611 0.75%
3/16/2007 928.8867 933.8808 927.8879 928.8867 432040 0.00%
3/15/2007 918.8987 938.8748 928.8867 928.8867 105386 1.09%
3/14/2007 928.8768 923.8927 908.9107 918.8987 109575 -1.07%
3/13/2007 928.8867 933.8808 928.8767 928.8767 3602436 0.00%
3/12/2007 898.9226 928.8867 918.8987 928.8867 91092 3.33%
3/9/2007 888.9346 908.9107 898.9226 898.9226 1160328 1.12%
3/8/2007 873.9526 889.9334 878.9466 888.9346 214123 1.71%
3/7/2007 868.9586 873.9526 868.9586 873.9526 178572 0.57%
3/6/2007 848.9825 874.9514 868.8587 868.9586 197279 2.35%
3/5/2007 855.4747 853.9765 847.9837 848.9825 324414 -0.76%
3/2/2007 858.9805 868.9586 853.9765 855.4747 241352 -0.41%
3/1/2007 857.9318 868.9586 838.9945 858.9805 55086 0.12%
2/28/2007 829.0065 859.0704 829.0064 857.9318 408545 3.49%
2/27/2007 849.9813 894.9274 824.0124 829.0064 231416 -2.47%
2/26/2007 868.9586 894.9274 848.9825 849.9813 887105 -2.18%
2/23/2007 899.9215 899.9215 868.9586 868.9586 158781 -3.44%
2/22/2007 908.9107 908.9107 898.9226 899.9215 265626 -0.99%
2/21/2007 918.8987 908.9107 898.9226 908.9107 48623 -1.09%
2/20/2007 928.8867 939.8736 898.9226 918.8987 182009 -1.08%
2/19/2007 938.8748 928.8867 921.8951 928.8867 207836 -1.06%
 2/16/2007 939.4741 938.8748 938.8748 938.8748 501 -0.06%
2/15/2007 943.8687 943.8688 934.7797 939.474 508141 -0.47%
2/14/2007 943.8688 943.8788 938.8748 943.8688 243492 0.00%
2/13/2007 948.8628 949.8616 937.876 943.8688 405404 -0.53%
2/12/2007 968.8389 958.8508 948.8628 948.8628 236666 -2.06%
2/9/2007 948.9627 968.8389 947.854 968.8389 589844 2.09%
2/8/2007 973.8329 963.8349 938.8748 948.9627 456910 -2.55%
2/7/2007 979.8257 979.8257 973.8329 973.8329 241998 -0.61%
2/6/2007 978.8269 982.8221 978.8269 979.8257 700675 0.10%
2/5/2007 968.8389 978.8269 968.8389 978.8269 178138 1.03%
2/2/2007 973.8329 970.8365 968.8389 968.8389 70130 -0.51%
2/1/2007 978.8269 978.8269 968.8389 973.8329 56791 -0.51%
1/31/2007 973.8329 978.8269 972.3347 978.8269 199844 0.51%
1/30/2007 963.8448 973.8329 958.8508 973.8329 378472 1.04%
1/29/2007 973.8328 973.8329 958.8508 963.8448 1197142 -1.03%
1/26/2007 973.8329 973.8329 948.8628 973.8329 773462 0.00%
1/25/2007 973.8329 983.8209 968.8389 973.8329 1486590 0.00%
1/24/2007 946.8652 973.8329 948.8628 973.8329 1983077 2.85%
1/23/2007 918.8987 946.8652 923.8927 946.8652 260904 3.04%
1/22/2007 903.9166 918.8987 903.9167 918.8987 115581 1.66%
1/19/2007 906.6934 908.9107 898.9226 903.9167 204728 -0.31%
1/18/2007 898.9226 928.8867 878.8467 906.6933 555067 0.86%
1/17/2007 888.9346 903.9167 897.9238 898.9226 1087208 1.12%
1/16/2007 893.9286 898.8228 883.9406 888.9346 477551 -0.56%
1/15/2007 873.9525 893.9286 874.9514 893.9286 344500 2.29%
1/12/2007 859.9694 873.9526 856.9729 873.9526 58345 1.63%
1/11/2007 855.9741 868.9586 848.8826 859.9693 580292 0.47%
1/10/2007 873.9526 873.9526 855.9741 855.9741 1081328 -2.06%
1/9/2007 874.9514 883.9406 873.9526 873.9526 137827 -0.11%
1/8/2007 873.9526 883.9406 873.9526 874.9514 335985 0.11%
1/5/2007 853.9766 873.9526 858.8707 873.9526 669228 2.34%
1/4/2007 846.9649 858.9705 842.9897 853.9765 1545653 0.83%
1/3/2007 799.0424 849.0824 809.0304 846.9649 1440929 6.00%
1/2/2007 799.0424 799.0424 799.0424 799.0424 22612 0.00%
12/29/2006 794.0484 799.0424 791.0519 799.0424 320177 0.63%
12/28/2006 790.0531 794.0483 793.9485 794.0483 99283 0.51%
12/27/2006 792.5501 799.0424 790.0531 790.0531 397843 -0.32%
12/26/2006 794.0483 797.0447 792.5501 792.5501 361607 -0.19%
12/22/2006 799.0423 799.0424 794.0483 794.0483 334381 -0.63%
12/21/2006 797.0448 799.0424 794.5477 799.0424 2763613 0.25%
12/20/2006 799.0423 799.0424 797.0447 797.0447 203510 -0.25%
12/19/2006 801.04 803.0376 799.0424 799.0424 131914 -0.25%
12/18/2006 799.0424 804.0364 799.0424 801.04 316944 0.25%
12/15/2006 804.0364 809.1303 799.0424 799.0424 350712 -0.62%
12/14/2006 809.0304 809.1303 804.0364 804.0364 2075679 -0.62%
12/13/2006 806.034 809.0304 806.034 809.0304 266111 0.37%
12/12/2006 799.0524 809.0304 804.0364 806.034 229493 0.87%
12/11/2006 804.0363 809.0304 799.0424 799.0523 32549 -0.62%
12/7/2006 804.0264 809.0304 804.0264 804.0364 138676 0.00%
12/6/2006 808.0316 809.0304 799.0424 804.0264 101760 -0.50%
12/5/2006 809.0104 809.0304 804.0364 808.0316 2335619 -0.12%
12/4/2006 809.0304 809.0404 809.0004 809.0104 125810 0.00%
12/1/2006 804.0364 819.0184 794.0384 809.0304 10612910 0.62%
11/30/2006 808.0316 808.0316 803.9365 804.0364 25427 -0.49%
11/29/2006 809.1303 809.0204 806.034 808.0316 74849 -0.14%
11/28/2006 810.5186 814.1243 809.0304 809.1303 5741102 -0.17%
11/27/2006 815.0232 815.0232 809.0304 810.5186 244126 -0.55%
11/24/2006 814.0244 829.0064 815.0232 815.0232 87904 0.12%
11/23/2006 814.0244 814.0244 812.0268 814.0244 60900 0.00%
11/22/2006 814.0244 815.223 814.0244 814.0244 213187 0.00%
11/21/2006 808.531 814.0344 808.0216 814.0244 467550 0.68%
11/20/2006 809.0304 809.0304 804.0364 808.531 92995 -0.06%
11/17/2006 799.0424 809.0304 794.0483 809.0304 887099 1.25%
11/16/2006 789.0544 799.0523 789.0543 799.0424 108465 #DIV/0!
Fecha Open High Low Close Volume Retorno
11/16/2016 410.15 412 408.5 412 7794388 0.45%
11/15/2016 409.35 415 409.9 410.15 2681109 0.20%
11/14/2016 418.38 418.4 408.19 409.35 5105104 -2.16%
11/11/2016 422.86 427.97 418 418.38 3680150 -1.06%
11/10/2016 426 431.65 420.1 422.86 3383242 -1.18%
11/9/2016 429.21 431.5 422.01 427.91 2543932 -0.30%
11/8/2016 429.75 430.71 419 429.21 5023502 -0.13%
11/7/2016 426.97 434.35 425 429.75 3623607 0.65%
11/4/2016 424.51 429 418.5 426.97 6217150 0.58%
11/3/2016 423.11 430 420 424.51 3787226 0.33%
11/2/2016 430.69 434.01 421 423.11 4499803 -1.76%
10/28/2016 433.95 433.51 428 430.69 2707751 -0.75%
10/27/2016 435.03 436.68 431.2 433.95 10937040 -0.25%
10/26/2016 433.15 436.96 429.36 435.03 6330125 0.43%
10/25/2016 431.91 436.5 428 433.15 9921555 0.29%
10/24/2016 430.16 439.9 429.22 431.91 5776776 0.41%
10/21/2016 424.8 433.98 424.2 430.16 3272010 1.26%
10/20/2016 424.25 425 421.15 424.8 5463301 0.13%
10/19/2016 419.5 425 420 424.25 9101856 1.13%
10/18/2016 420.84 421 417.1 419.5 5436852 -0.32%
10/17/2016 417.58 422 415.5 420.84 6813395 0.78%
10/14/2016 418.79 420 415.9 417.58 7757633 -0.29%
10/13/2016 413.8 421.79 412.9 418.79 4470022 1.21%
10/12/2016 417.09 418.6 405 413.8 23646110 -0.79%
10/11/2016 415.13 419 415 417.09 6132752 0.47%
10/7/2016 417.12 418 413 415.13 4037651 -0.48%
10/6/2016 419.43 419.98 416.2 417.12 7006708 -0.55%
10/5/2016 421.94 422.6 418 419.43 1978532 -0.59%
10/4/2016 421.91 423.99 420.1 421.94 2742996 0.01%
10/3/2016 423.99 423.99 419 421.91 555888 -0.13%
9/30/2016 423.79 424 417.5 422.44 3980587 -0.32%
9/29/2016 421.22 424 420 423.79 8590060 0.61%
9/28/2016 411.98 423 412.99 421.22 3279005 2.24%
9/27/2016 417.96 418 410.22 411.98 3379776 -1.43%
9/26/2016 418.64 423.74 417.2 417.96 799712 -0.16%
9/23/2016 418.78 419 417.55 418.64 4584712 -0.03%
9/22/2016 417.77 421.99 417.01 418.78 4596889 0.24%
9/21/2016 421.2 420.99 416.2 417.77 1470463 -0.81%
9/20/2016 421.83 424.15 420 421.2 6516738 -0.15%
9/16/2016 420.54 424 419.99 421.83 8052168 0.31%
9/15/2016 421.51 422 419.58 420.54 2641345 -0.23%
9/14/2016 416.89 422.9 415 421.51 5053585 1.11%
9/13/2016 417.42 419 412.22 416.89 2708805 -0.13%
9/12/2016 416.28 419.99 407.2 417.42 1436947 0.27%
 9/9/2016 418.33 417.95 412.53 416.28 1452364 -0.49%
9/8/2016 421.48 424.3 413.98 418.33 6142466 -0.75%
9/7/2016 417.48 423.27 411.5 421.48 2167200 0.96%
9/6/2016 409.34 420 409.99 417.48 7094479 1.99%
9/5/2016 410.03 412.99 406.4 409.34 899398 -0.17%
9/2/2016 409.86 411 407.21 410.03 1953693 0.04%
9/1/2016 410 410 405.51 409.86 1279538 0.47%
8/31/2016 407.4 410 405.15 407.93 5892052 0.13%
8/30/2016 410.6 411 406 407.4 1973700 -0.78%
8/29/2016 412.22 414.6 409.51 410.6 1638012 -0.39%
8/26/2016 412.23 413.5 410 412.22 1157906 0.00%
8/25/2016 414.6 416 410.98 412.23 3013597 -0.57%
8/24/2016 405 415.01 405 414.6 1269224 -0.08%
8/23/2016 414.94 416.8 411.03 414.92 3982733 0.00%
8/22/2016 415.6 416.1 411 414.94 2807288 -0.16%
8/19/2016 414.72 417.4 410 415.6 2922384 0.21%
8/18/2016 410.39 417 408.2 414.72 1620449 1.06%
8/17/2016 418.06 415.51 405.1 410.39 5170121 -1.83%
8/16/2016 405.95 420 405 418.06 5142543 2.98%
8/12/2016 404.5 408.99 402.25 405.95 3222189 0.36%
8/11/2016 402.75 405 400 404.5 2805709 0.43%
8/10/2016 401.94 403 399.12 402.75 4256081 0.20%
8/9/2016 399.99 404.99 399 401.94 5372180 0.49%
8/8/2016 398.9 400 399 399.99 4227691 0.27%
8/5/2016 398.72 399 397 398.9 7379185 0.05%
8/4/2016 396.11 399.9 396.11 398.72 8297381 0.13%
8/3/2016 396.15 398.99 395.15 398.19 1650604 0.51%
8/2/2016 396 397 394.82 396.15 4671230 0.03%
8/1/2016 395.75 397.8 392 396.03 2590840 0.07%
7/29/2016 396.78 400 392.1 395.75 3464115 -0.26%
7/28/2016 395.92 398 396.02 396.78 4683352 0.22%
7/27/2016 397.24 398 395.6 395.92 2600621 -0.33%
7/26/2016 399.65 399.5 396.12 397.24 11060460 -0.60%
7/25/2016 404.25 403 397 399.65 1603556 -1.14%
7/22/2016 402.89 404.8 401.2 404.25 3837363 0.34%
7/21/2016 400.66 403 401 402.89 4760877 0.56%
7/20/2016 403.99 405.82 390.01 400.66 3231942 -0.82%
7/19/2016 403.84 405 401.6 403.99 8413878 0.04%
7/18/2016 397.48 404.99 391.1 403.84 4234029 1.60%
7/15/2016 400.17 402.17 393.89 397.48 4127730 -0.67%
7/14/2016 397.89 402 395 400.17 7739527 0.57%
7/13/2016 395.03 399.4 390 397.89 4776801 0.72%
7/12/2016 390.22 400.5 388.2 395.03 6775183 1.23%
7/11/2016 385.16 393 384.99 390.22 5481983 1.31%
7/8/2016 380.22 387 378 385.16 4074021 1.30%
 7/7/2016 381.72 382.95 378.11 380.22 2262339 -0.39%
7/6/2016 380.83 382.75 380 381.72 2386579 0.23%
7/5/2016 380.73 382.99 379 380.83 1840094 0.03%
7/4/2016 381.03 381 380 380.73 733327 -0.08%
7/1/2016 379.66 383 377.5 381.03 3255086 0.36%
6/30/2016 380.63 383.5 377.25 379.66 3791433 -0.25%
6/29/2016 378.78 384 376.5 380.63 2144573 0.49%
6/28/2016 376.82 382.98 373 378.78 2740799 0.52%
6/24/2016 378.48 379.99 373.11 376.82 1655060 -0.44%
6/23/2016 381.94 382.9 377.33 378.48 3275062 -0.91%
6/22/2016 381.26 382.48 377.99 381.94 2664915 0.18%
6/21/2016 381.5 382 377 381.26 6752852 -0.06%
6/20/2016 383.33 383.63 381 381.5 1776822 -0.48%
6/17/2016 381.04 384 381 383.33 5014095 0.60%
6/16/2016 381.72 381.9 376.3 381.04 3336763 -0.18%
6/15/2016 380.69 382 375.1 381.72 2828610 0.27%
6/14/2016 378.62 383.01 374 380.69 2013782 0.55%
6/13/2016 375.57 380 372.06 378.62 1127194 0.81%
6/10/2016 376.63 379.85 373.5 375.57 1339252 -0.28%
6/9/2016 381.02 382.8 373.01 376.63 2437137 -1.15%
6/8/2016 381.98 382.97 377.55 381.02 3859252 -0.25%
6/7/2016 374.96 383.99 375 381.98 3184357 1.87%
6/6/2016 373.01 375.36 371 374.96 3402378 0.52%
6/3/2016 373.05 373.5 371 373.01 2328214 -0.01%
6/2/2016 376.83 377.67 372.1 373.05 9339139 -1.00%
6/1/2016 379.81 380.1 375.1 376.83 2095263 -0.78%
5/31/2016 377.38 384 377 379.81 10147790 0.64%
5/30/2016 377.4 379 377.38 377.38 1893594 -0.01%
5/27/2016 377.39 379.99 377 377.4 3180887 0.00%
5/26/2016 379.02 382.5 376 377.39 2590603 -0.43%
5/25/2016 378.57 387.99 377.1 379.02 6405491 0.12%
5/24/2016 375 383.8 374 378.57 5274371 1.11%
5/23/2016 370.31 375.9 371.99 374.43 2162116 1.11%
5/20/2016 372.43 375 362 370.31 2256236 -0.57%
5/19/2016 387.5 387.5 371 372.43 10547280 -5.22%
5/18/2016 392.76 393 391 392.93 2038691 0.04%
5/17/2016 388.58 393 388.7 392.76 2108440 1.08%
5/16/2016 392.8 393.06 388 388.58 4828634 -1.07%
5/13/2016 390.15 394 389.1 392.8 4147682 0.68%
5/12/2016 390.64 392.99 385.01 390.15 5013046 -0.13%
5/11/2016 392.9 393 385 390.64 3152089 -0.58%
5/10/2016 393.23 394.98 390.16 392.9 2796963 -0.08%
5/9/2016 394.79 394.98 390.7 393.23 3589080 -0.40%
5/6/2016 389.79 395 390 394.79 3896466 1.28%
5/5/2016 387.22 393 384.25 389.79 2255742 0.66%
 5/4/2016 386.27 388.01 382.1 387.22 4502558 0.25%
5/3/2016 384.35 386.49 381.02 386.27 3878048 0.50%
5/2/2016 382.79 384.8 382.1 384.35 1720044 0.41%
4/29/2016 387.05 387.99 381 382.79 5702207 -1.10%
4/28/2016 386.92 388 385 387.05 5362628 0.03%
4/27/2016 386.51 388.5 385 386.92 2553387 0.11%
4/26/2016 388.38 388.5 385 386.51 1821744 -0.48%
4/25/2016 386.86 388.99 385.1 388.38 2051812 0.39%
4/22/2016 384.39 388.99 384.5 386.86 2844419 0.64%
4/21/2016 384.01 386.5 383 384.39 2289273 0.10%
4/20/2016 381.67 384.5 382.15 384.01 3330135 0.61%
4/19/2016 381.03 382.9 379.23 381.67 2442965 0.17%
4/18/2016 379.44 382.4 376.36 381.03 2764548 0.42%
4/15/2016 384.54 385 376.1 379.44 17162170 -1.33%
4/14/2016 382.95 385.38 382.01 384.54 4131563 0.42%
4/13/2016 384.7 386.98 380.1 382.95 2926981 -0.45%
4/12/2016 381.32 386 380.99 384.7 4133092 0.89%
4/11/2016 379.86 384.5 373.7 381.32 4529028 0.38%
4/8/2016 372.96 384 372.9 379.86 5048904 1.85%
4/7/2016 377.68 384 370.66 372.96 7597860 -1.25%
4/6/2016 382.09 388.94 377 377.68 5605900 -1.15%
4/5/2016 385.49 390 381.2 382.09 6284249 -0.88%
4/4/2016 385.22 389 381 385.49 3026214 0.07%
4/1/2016 382.78 390 380.1 385.22 2710826 0.64%
3/31/2016 390.7 390.7 379.1 382.78 6493828 -2.05%
3/30/2016 386.41 395 384.96 390.79 3966528 1.13%
3/29/2016 381.79 387 381.98 386.41 2682558 1.21%
3/28/2016 376.8 384 376.01 381.79 1005399 1.32%
3/24/2016 374.94 379.99 370.1 376.8 1373683 0.50%
3/23/2016 380.35 383 370.3 374.94 3705034 -1.42%
3/22/2016 384.13 385 375 380.35 4037819 -0.98%
3/21/2016 385.41 387 380 384.13 6724771 -0.33%
3/18/2016 374.54 393.26 374.54 385.41 15274320 2.90%
3/17/2016 371 375 370.11 374.54 2601143 0.54%
3/16/2016 371.73 373 371 372.52 2038544 0.21%
3/15/2016 371.36 374 365.1 371.73 2172347 0.10%
3/14/2016 370.14 371.93 369.99 371.36 3972263 0.33%
3/11/2016 367.96 372 368 370.14 7851031 0.59%
3/10/2016 364.64 369 364.11 367.96 7355685 0.91%
3/9/2016 363.78 365.5 363 364.64 3979499 0.24%
3/8/2016 363.61 364.5 362 363.78 12605780 0.05%
3/7/2016 364.12 365 362.01 363.61 2711029 -0.14%
3/4/2016 363.91 364.95 363.01 364.12 4378321 0.06%
3/3/2016 363.01 364.1 363.2 363.91 3436906 0.25%
3/2/2016 363.63 364.5 361.01 363.01 14315180 -0.17%
 3/1/2016 362.09 364.2 362 363.63 16775060 0.43%
2/29/2016 362.85 363 360.01 362.09 11845980 -0.21%
2/26/2016 362.91 363 361.3 362.85 19906540 -0.02%
2/25/2016 360.79 363.04 360.1 362.91 4129257 0.59%
2/24/2016 362.48 362.7 360.01 360.79 1637764 -0.47%
2/23/2016 362.72 363.85 360.01 362.48 3514040 -0.07%
2/22/2016 363.51 364.89 362.11 362.72 6843235 -0.22%
2/19/2016 363.99 364.1 362.99 363.51 3417530 -0.13%
2/18/2016 363.58 364 361.15 363.99 16817380 0.11%
2/17/2016 363.82 364 361.12 363.58 12646080 -0.07%
2/16/2016 361.02 364 361 363.82 1565581 0.78%
2/15/2016 359.12 362.25 360.6 361.02 616348 0.53%
2/12/2016 360.6 363.02 358.01 359.12 3557610 -0.41%
2/11/2016 360.17 362 356.1 360.6 1858967 0.12%
2/10/2016 361.74 363.94 360 360.17 11288050 -0.43%
2/9/2016 359.49 362 354.1 361.74 1623089 0.63%
2/8/2016 359.92 360 358.89 359.49 352036 -0.12%
2/5/2016 358.54 360 358.5 359.92 2448031 0.38%
2/4/2016 357.86 358.9 356.89 358.54 4589405 0.19%
2/3/2016 355.86 358.9 351.2 357.86 2340125 0.56%
2/2/2016 356.97 358.9 351 355.86 20117460 -0.31%
2/1/2016 357.78 357.77 353.09 356.97 5909541 -0.23%
1/29/2016 354.78 359.99 354.78 357.78 4532106 0.85%
1/28/2016 354.53 355 352.99 354.78 2615524 0.07%
1/27/2016 352.98 356.5 352.98 354.53 3158471 0.44%
1/26/2016 350.01 355 350 352.98 2828119 0.85%
1/25/2016 348.85 351 348.2 350.01 12477200 0.33%
1/22/2016 348.04 352 348 348.85 6522999 0.23%
1/21/2016 349.98 351.95 346 348.04 1721162 -0.55%
1/20/2016 351.48 353 349 349.98 17344410 -0.43%
1/19/2016 352.07 357 351 351.48 5524409 -0.17%
1/18/2016 352.7 355 351 352.07 6536636 -0.18%
1/15/2016 354.03 356.49 352.5 352.7 12344920 -0.38%
1/14/2016 353.7 356.99 353.2 354.03 4443445 0.09%
1/13/2016 353.03 358.99 353.3 353.7 2801068 0.19%
1/12/2016 353.33 354.12 352.1 353.03 3055136 -0.08%
1/11/2016 354.83 354.99 353.02 353.33 4999781 -0.42%
1/8/2016 358.88 359 354.01 354.83 3697241 -2.03%
1/7/2016 364.33 364.5 361 362.18 2936589 -0.59%
1/6/2016 357.02 364.49 358 364.33 2642357 2.05%
1/5/2016 359.68 362.59 356.4 357.02 1894480 -0.74%
1/4/2016 363.58 362.67 359 359.68 2502367 -1.07%
12/30/2015 357.59 366 359.1 363.58 2306540 1.68%
12/29/2015 362.4 365.35 355.02 357.59 4819718 -1.31%
12/28/2015 361.24 365 361.24 362.35 1557146 0.31%
12/24/2015 358.62 361.5 357.7 361.24 916455 0.73%
12/23/2015 355.13 358.99 355.01 358.62 1416887 0.98%
12/22/2015 352.06 356.95 350 355.13 2073769 0.87%
12/21/2015 355.23 359.99 352 352.06 4210609 -0.89%
12/18/2015 361.29 362.9 353 355.23 4963835 -1.68%
12/17/2015 361.62 365 360 361.29 7209542 -0.09%
12/16/2015 356.69 364.99 358.1 361.62 3997286 1.38%
12/15/2015 355.48 358 356.5 356.69 3484297 0.34%
12/14/2015 359.18 361 350 355.48 1730867 -1.03%
12/11/2015 359.8 360 357 359.18 6141468 -0.17%
12/10/2015 354.77 360 355 359.8 3984242 1.42%
12/9/2015 357.78 361.89 353.7 354.77 11017840 -0.84%
12/7/2015 360.32 358.5 357 357.78 2176366 -0.70%
12/4/2015 356.8 361.99 356.38 360.32 1686022 0.99%
12/3/2015 357.02 357.99 356.2 356.8 4040380 -0.06%
12/2/2015 355.94 357.5 353.81 357.02 5583424 0.30%
12/1/2015 353.3 359.7 354 355.94 5082849 0.75%
11/30/2015 359.47 360 352.95 353.3 13641350 -1.72%
11/27/2015 360.29 361.3 358.88 359.47 1477668 -0.23%
11/26/2015 361.47 361.02 360 360.29 2387180 -0.33%
11/25/2015 361.19 361.5 357 361.47 3146997 0.08%
11/24/2015 363.9 363.59 360.21 361.19 3740137 -0.74%
11/23/2015 363.8 364.5 363 363.9 1781644 0.03%
11/20/2015 363.3 363.99 360 363.8 2996335 0.14%
11/19/2015 362.5 364.99 362.5 363.3 9096855 0.22%
11/18/2015 357.51 363.99 358 362.5 2319073 1.40%
11/17/2015 360.39 361.52 356.99 357.51 3113316 -0.80%
11/16/2015 361.72 364.34 360.01 360.39 8214128 -0.37%
11/13/2015 364.87 364.8 360.11 361.72 2941392 -0.86%
11/12/2015 361.85 365 361.91 364.87 6389346 0.83%
11/11/2015 363.92 364.8 360.01 361.85 1133665 -0.57%
11/10/2015 363.61 364.98 361.39 363.92 2372458 0.09%
11/9/2015 362.62 364 361.5 363.61 917467 0.27%
11/6/2015 364.42 364.49 361.01 362.62 2480001 -0.49%
11/5/2015 364.86 365 362.5 364.42 6223165 -0.12%
11/4/2015 364 364.99 363.01 364.86 2837187 0.19%
11/3/2015 363.47 364.4 363 364.18 957179 0.20%
11/2/2015 363.68 363.98 361 363.47 1761103 -0.06%
10/30/2015 361.43 363.99 361.5 363.68 6644571 0.62%
10/29/2015 361.76 365 360.51 361.43 2493916 -0.09%
10/28/2015 364.2 364.64 360 361.76 2525903 -0.67%
10/27/2015 363.02 364.84 360 364.2 2376516 0.33%
10/26/2015 362.82 364.85 362.82 363.02 1666675 0.06%
10/23/2015 359.42 364.01 360 362.82 3646407 0.95%
10/22/2015 364.36 365 357.1 359.42 6753550 -1.36%
10/21/2015 364.98 365.5 363.5 364.36 2987218 -0.17%
10/20/2015 365.49 366 362.9 364.98 4043996 -0.14%
10/19/2015 363.66 367 363.11 365.49 2541452 0.50%
10/16/2015 365.06 366.99 361.6 363.66 20018850 -0.38%
10/15/2015 365.56 367.5 363 365.06 4499236 -0.14%
10/14/2015 367.61 368.45 361 365.56 2740013 -0.56%
10/13/2015 366.24 368.49 364.47 367.61 3570595 0.37%
10/9/2015 364.79 368.5 365 366.24 3114407 0.40%
10/8/2015 361.98 372 361.11 364.79 3657928 0.78%
10/7/2015 363.01 363.01 360 361.98 3213762 -0.28%
10/6/2015 363.89 364.03 360.96 363.01 4250089 -0.24%
10/5/2015 360.81 364.3 360.97 363.89 9401715 0.85%
10/2/2015 361.67 363.8 359.86 360.81 2291437 -0.24%
10/1/2015 362.07 363.85 358 361.67 3272322 -0.11%
9/30/2015 355.63 362.48 356.99 362.07 5778835 1.81%
9/29/2015 351.38 356.99 350.1 355.63 2939763 1.21%
9/28/2015 353.28 355 350.02 351.38 6448357 -0.54%
9/25/2015 354.55 356.98 352.81 353.28 1572421 -0.36%
9/24/2015 353.22 357.3 351.99 354.55 1376944 0.38%
9/23/2015 355.11 357.3 352.3 353.22 3586903 -0.53%
9/22/2015 355 355.99 353 355.11 2141523 -0.29%
9/21/2015 356.26 357.01 354.5 356.15 1882648 -0.03%
9/17/2015 355.63 360 354.1 356.26 3021546 0.18%
9/16/2015 355.09 356.98 353.3 355.63 2288582 0.15%
9/15/2015 356.41 356.72 354 355.09 2817186 -0.37%
9/14/2015 353.18 357.99 353.5 356.41 1700834 0.91%
9/11/2015 356.02 355.99 352.25 353.18 1854388 -0.80%
9/10/2015 352.07 357.99 349.96 356.02 4958446 1.12%
9/9/2015 350.38 357.32 350 352.07 2618993 0.48%
9/8/2015 351.62 352.6 349.8 350.38 2215523 -0.35%
9/7/2015 352.9 353 351 351.62 1429402 -0.36%
9/4/2015 357.09 357 350 352.9 2470089 -1.17%
9/3/2015 355.2 359.9 354.04 357.09 2730367 0.53%
9/2/2015 357 358.49 351.01 355.2 4380989 -0.43%
9/1/2015 359.06 359.9 353 356.73 2826587 -0.65%
8/31/2015 358.42 360.2 345.88 359.06 7897722 0.18%
8/28/2015 364.04 364.04 358.1 358.42 7461047 -1.54%
8/27/2015 362.09 364.9 360.02 364.04 4591155 0.54%
8/26/2015 358.4 364.8 358.5 362.09 2670242 1.03%
8/25/2015 358 361.05 357.8 358.4 8850763 0.05%
8/24/2015 361.59 360.1 354.99 358.23 7558894 -0.93%
8/21/2015 361.47 364.03 358 361.59 6839221 0.03%
8/20/2015 359.32 363 357.1 361.47 6429844 0.60%
8/19/2015 359.29 359.98 358 359.32 2989810 0.01%
8/18/2015 358.55 361 357.97 359.29 2772781 0.21%
8/17/2015 358.38 359.96 357.9 358.55 1282218 0.05%
8/14/2015 358.76 360 358 358.38 2180927 -0.11%
8/13/2015 358.76 361 357.83 358.76 4908990 0.00%
8/12/2015 359.69 359.99 357.99 358.76 1628762 -0.26%
8/11/2015 360.01 361.76 358 359.69 7096083 -0.09%
8/10/2015 359.63 360.8 359.3 360.01 1033790 0.11%
8/7/2015 358.68 360.74 358.52 359.63 2621965 0.26%
8/6/2015 360.42 360 357.1 358.68 3712001 -0.48%
8/5/2015 360.1 361 356.61 360.42 2358716 0.09%
8/4/2015 359.23 360.89 358.22 360.1 2436122 0.24%
8/3/2015 356.74 360 353.51 359.23 3359625 0.70%
7/31/2015 351.76 363 351.76 356.74 3996994 1.42%
7/30/2015 352.87 353.06 350.02 351.76 1766820 -0.31%
7/29/2015 351.02 354 351 352.87 1795457 0.53%
7/28/2015 347.87 354.9 347.21 351.02 2508796 0.91%
7/27/2015 350.29 352 345 347.87 3792912 -0.69%
7/24/2015 352.84 355 350.19 350.29 1639809 -0.72%
7/23/2015 357.5 357 350 352.84 5450521 -1.30%
7/22/2015 360.11 360.1 355.51 357.5 3417014 -0.72%
7/21/2015 359.01 361 358 360.11 1402649 -0.03%
7/20/2015 359.07 367.38 359.9 360.23 2288049 0.32%
7/17/2015 360.21 361 355.1 359.07 2853205 -0.32%
7/15/2015 359.77 361 358 360.21 3325588 0.12%
7/14/2015 357.32 361.99 358.01 359.77 5329252 0.69%
7/13/2015 359.87 362 355.01 357.32 3184816 -0.71%
7/10/2015 360.08 362 359 359.87 2622334 -0.06%
7/9/2015 364 364 355.1 360.08 2652112 -0.26%
7/8/2015 361.58 364.99 360.1 361.02 3590481 -0.15%
7/7/2015 359.34 364.49 359.33 361.58 3460146 0.62%
7/6/2015 362.1 364.99 358.95 359.34 2295794 -0.76%
7/3/2015 361.6 364.96 361.11 362.1 3606329 0.14%
7/2/2015 359.15 362.99 360 361.6 7860536 0.68%
7/1/2015 364 364.01 358 359.15 4701165 -1.26%
6/30/2015 355.51 366.88 354.5 363.75 7729953 2.32%
6/26/2015 353.82 356 354 355.51 1684771 0.48%
6/25/2015 351.68 355.99 351 353.82 3719647 0.61%
6/24/2015 351.83 354 351.5 351.68 7840968 -0.04%
6/23/2015 355.62 358 351.1 351.83 9467027 -1.07%
6/22/2015 356.49 359 354.51 355.62 2975550 -0.24%
6/19/2015 358.45 358.45 354.02 356.49 3520607 -0.55%
6/18/2015 359 360 355.02 358.45 4893474 -0.01%
6/17/2015 357.97 358.9 357 358.49 5231262 0.15%
6/16/2015 355 358.48 355 357.97 10808800 0.54%
6/15/2015 357.48 357.48 354.9 356.06 1733132 -0.40%
6/12/2015 356.73 357.6 355 357.48 2972122 0.21%
6/11/2015 356.87 357.97 356 356.73 7821140 -0.04%
6/10/2015 355.41 358 355 356.87 3653093 0.41%
6/9/2015 355.7 357.99 355.01 355.41 4453784 -0.08%
6/8/2015 357 358 355.01 355.7 6083688 -0.28%
6/5/2015 354.89 358.99 355 356.71 3484089 0.51%
6/4/2015 356.81 358.99 354 354.89 4615081 -0.54%
6/3/2015 355.25 357.33 355 356.81 7865056 0.44%
6/2/2015 353.1 356.91 352 355.25 7324457 0.61%
6/1/2015 354.05 354.5 350 353.1 5750132 -0.27%
5/29/2015 353.61 355.5 352.01 354.05 8694395 0.12%
5/28/2015 352.73 354 351 353.61 2627621 0.25%
5/27/2015 353.95 355.99 350.51 352.73 3008202 -0.34%
5/26/2015 355 355.3 349.5 353.95 4486022 -0.30%
5/25/2015 350.61 355 348.9 355 1837031 1.25%
5/22/2015 354.89 359 348.6 350.61 5615799 -1.21%
5/20/2015 361.98 361.98 351.7 354.89 18643100 -3.94%
5/19/2015 371 371 369.01 369.44 4056326 -0.15%
5/18/2015 368.52 371 367.3 369.98 3942092 0.40%
5/15/2015 367.57 369.95 367.89 368.52 14599150 0.26%
5/14/2015 364.37 367.99 364.7 367.57 3353825 0.88%
5/13/2015 365.92 369.5 364 364.37 3381461 -0.42%
5/12/2015 369.41 369.4 365.11 365.92 2000421 -0.94%
5/11/2015 365.9 369.5 365.11 369.41 3211190 0.96%
5/8/2015 366.15 368.86 365 365.9 4824433 -0.07%
5/7/2015 367 367.01 365.01 366.15 3531888 -0.05%
5/6/2015 366.91 368 363.61 366.35 3281605 -0.15%
5/5/2015 363.78 367 365 366.91 5861535 0.86%
5/4/2015 360 364.8 360 363.78 2085861 0.55%
4/30/2015 364.83 366 360.05 361.79 11070250 -0.83%
4/29/2015 368.5 368.84 363.9 364.83 6148152 -1.04%
4/28/2015 369 370.08 364.97 368.65 8562918 -0.09%
4/27/2015 371.84 374.99 368.5 369 4441961 -0.76%
4/24/2015 367.73 374.9 369 371.84 9282051 1.12%
4/23/2015 367.05 371.1 365.51 367.73 2952218 0.19%
4/22/2015 368.57 369.69 364.1 367.05 2856947 -0.41%
4/21/2015 363.42 369.99 365 368.57 6324453 1.42%
4/20/2015 368.59 368.62 362.77 363.42 5088315 -1.40%
4/17/2015 370.93 374.98 367.5 368.59 2196483 -0.63%
4/16/2015 375 375 369.01 370.93 3280552 -0.95%
4/15/2015 374.05 375 373.9 374.49 2854451 0.12%
4/14/2015 372.93 374.49 372 374.05 3599794 0.30%
4/13/2015 371.05 375 370 372.93 2249641 0.51%
4/10/2015 369.15 371.97 368 371.05 5759497 0.51%
4/9/2015 366.67 370 366.68 369.15 2876950 0.68%
4/8/2015 366 368.02 365 366.67 3885296 0.18%
 4/7/2015 366.09 366.65 365.51 366 16865700 -0.02%
4/6/2015 366 366.79 365 366.09 4934601 0.05%
4/2/2015 367.94 370 363.72 365.91 1534265 -0.55%
4/1/2015 365.46 368.7 366 367.94 8025929 0.68%
3/31/2015 366.91 368.5 365 365.46 6863784 -0.40%
3/30/2015 365.9 368 365.03 366.91 5972581 0.28%
3/27/2015 363.62 367 363 365.9 7877711 0.63%
3/26/2015 362.38 367 362.4 363.62 2370602 0.34%
3/25/2015 370.13 372.48 361.1 362.38 2124866 -2.09%
3/24/2015 367.49 376.99 365.01 370.13 1193040 0.72%
3/23/2015 367.74 377 363.99 367.49 1154731 -0.07%
3/20/2015 364.98 369.9 364.1 367.74 5247270 0.76%
3/19/2015 365.45 366.99 364.87 364.98 4605402 -0.13%
3/18/2015 365.56 369.99 364.21 365.45 2731301 -0.03%
3/17/2015 361 369.99 361 365.56 1372024 1.35%
3/16/2015 360 365 357.2 360.68 1417831 0.12%
3/13/2015 362.93 364.5 360.02 360.24 2146239 -0.74%
3/12/2015 363.17 364 361 362.93 1610134 -0.07%
3/11/2015 367.6 367.89 360.05 363.17 2866066 -1.21%
3/10/2015 367 369 364.5 367.6 16314060 0.42%
3/9/2015 368.2 368 365.02 366.05 1495958 -0.58%
3/6/2015 367.03 369.99 365 368.2 2285133 0.32%
3/5/2015 365.05 368 365 367.03 2154539 0.54%
3/4/2015 366.63 369 365 365.05 4602740 -0.43%
3/3/2015 366.66 370 365 366.63 4242750 -0.01%
3/2/2015 367.12 370 363 366.66 3611907 -0.13%
2/27/2015 365.69 371.89 365 367.12 3352393 0.39%
2/26/2015 368.12 368.5 365.01 365.69 2756627 -0.66%
2/25/2015 368.84 370.9 368 368.12 2220429 -0.20%
2/24/2015 374.25 374.19 368.82 368.84 1518866 -1.45%
2/23/2015 368.71 375 369 374.25 1655536 1.50%
2/20/2015 367.81 374 367 368.71 2393227 0.24%
2/19/2015 368.73 370 366 367.81 4671332 -0.25%
2/18/2015 370.91 369.99 365.9 368.73 1596835 -0.59%
2/17/2015 375.05 376.56 370.01 370.91 1975708 -2.20%
2/16/2015 373.14 379.69 375 379.25 836257 1.64%
2/13/2015 371.08 382 370 373.14 3409725 0.56%
2/12/2015 363.87 371.99 363 371.08 1459842 1.98%
2/11/2015 362.58 369.98 360 363.87 2012230 0.36%
2/10/2015 365.31 368.11 356 362.58 3001157 -0.75%
2/9/2015 376.56 373.96 364.8 365.31 1659494 -2.99%
2/6/2015 366.12 379.98 367 376.56 3423901 2.85%
2/5/2015 372.59 374 360 366.12 2089230 -1.74%
2/4/2015 372.35 373 371.01 372.59 1628249 0.06%
2/3/2015 370.24 374.99 366.99 372.35 2255174 0.57%
 2/2/2015 362.89 371.99 362.69 370.24 1653198 2.03%
1/30/2015 363.91 366 358 362.89 2584445 -0.28%
1/29/2015 363.32 367 360 363.91 2330537 0.16%
1/28/2015 362.75 364 362.8 363.32 1413629 0.16%
1/27/2015 361.92 363 361.5 362.75 4664463 0.23%
1/26/2015 359.43 362 359 361.92 2461835 0.69%
1/23/2015 362.5 363.99 356 359.43 3947553 -0.85%
1/22/2015 354.16 365 355 362.5 2005189 2.35%
1/21/2015 356.41 356.3 353.21 354.16 1947627 -0.63%
1/20/2015 356.36 358.84 355.13 356.41 4228441 0.01%
1/19/2015 354.16 357 353.99 356.36 1671645 0.62%
1/16/2015 348.99 355 349 354.16 1953341 1.48%
1/15/2015 347.42 349.4 347 348.99 2562555 0.45%
1/14/2015 345.22 347.78 345.24 347.42 2516166 0.64%
1/13/2015 348.71 347.99 345.12 345.22 2926281 -1.00%
1/12/2015 347.9 350 345.16 348.71 2983025 0.23%
1/9/2015 345 348.5 344 347.9 6550118 0.84%
1/8/2015 352.4 352.4 343.99 345 4462814 -2.17%
1/7/2015 349.74 354 349.01 352.67 3965623 0.84%
1/6/2015 349.81 352 348.02 349.74 3245909 -0.02%
1/5/2015 356.92 358.1 343 349.81 6277105 -1.99%
1/2/2015 351.31 356.93 351.25 356.92 1008955 1.60%
12/30/2014 355.92 355.98 348.01 351.31 1558973 -1.30%
12/29/2014 348.25 356 348.25 355.92 6137495 2.20%
12/26/2014 348.88 349 347.5 348.25 1442711 0.14%
12/24/2014 346.49 348 346.9 347.75 1302498 0.36%
12/23/2014 343.75 348.8 344 346.49 8320468 0.80%
12/22/2014 342.75 346.2 342.05 343.75 4335178 0.29%
12/19/2014 346.13 348.05 341.53 342.75 5644066 -0.98%
12/18/2014 348.68 355.01 343.51 346.13 4782377 -0.73%
12/17/2014 353.71 355.99 345.12 348.68 7154730 -1.42%
12/16/2014 355.94 364.99 353.1 353.71 2962160 -0.63%
12/15/2014 353.74 360.96 354 355.94 2356208 0.62%
12/12/2014 353.46 360.01 350.3 353.74 2326241 0.08%
12/11/2014 361.1 362 350.01 353.46 3822761 -2.12%
12/10/2014 360.77 365 359.99 361.1 3000324 0.09%
12/9/2014 363.47 363.47 360 360.77 2377068 -0.74%
12/5/2014 362.71 365 362.51 363.47 1840627 0.21%
12/4/2014 364.46 365 362.21 362.71 1021155 -0.48%
12/3/2014 364.47 366.9 362.2 364.46 1771910 0.00%
12/2/2014 362.06 365.51 364 364.47 1502165 0.67%
12/1/2014 365.09 367 361.01 362.06 1647045 -0.83%
11/28/2014 370.44 371.99 361.52 365.09 3200049 -1.44%
11/27/2014 371.23 371.7 369.99 370.44 953852 -0.21%
11/26/2014 370.07 372 367.99 371.23 4476875 0.31%
11/25/2014 359.41 371 359.37 370.07 11370360 2.97%
11/24/2014 360.65 361.01 358 359.41 9054486 -0.34%
11/21/2014 363 363.51 358.51 360.65 2714938 -0.65%
11/20/2014 361 364 361 363 12694810 0.68%
11/19/2014 356.39 360.89 357 360.54 2438675 1.16%
11/18/2014 352.11 357.98 348 356.39 1850781 1.22%
11/17/2014 348.32 353.5 349 352.11 5706263 1.09%
11/14/2014 345.51 349.9 344.97 348.32 1243563 0.81%
11/13/2014 344.55 348.01 343.99 345.51 5259540 0.28%
11/12/2014 350.39 349 343.06 344.55 6181151 -1.67%
11/11/2014 350.01 351 350 350.39 3847730 0.11%
11/10/2014 349.42 358 343.89 350.01 2315304 0.17%
11/7/2014 351.71 353 345 349.42 1707215 -0.65%
11/6/2014 352.77 353.01 350.04 351.71 345591 -0.30%
11/5/2014 355.07 359 351 352.77 3246636 -0.65%
11/4/2014 352.35 356.96 352 355.07 1870857 0.77%
11/3/2014 346.99 353.6 343 352.35 3161067 1.54%
10/30/2014 341.79 348 340.84 346.99 1948253 1.52%
10/29/2014 337.39 346 336.5 341.79 4796262 1.30%
10/28/2014 347.99 348 337 337.39 4848349 -3.05%
10/27/2014 345.5 349.5 345.5 347.99 1230874 0.84%
10/24/2014 343.72 345.9 343.72 345.08 799498 0.40%
10/23/2014 341.44 345.02 340 343.72 7656028 0.67%
10/22/2014 343.02 344.89 339.79 341.44 2596352 -0.46%
10/21/2014 343.12 345 340.38 343.02 2647505 -0.03%
10/20/2014 340.5 344.04 339 343.12 3682141 0.77%
10/17/2014 342.82 346 339 340.5 18964230 -0.68%
10/16/2014 342.21 344.1 341.99 342.82 7462664 0.18%
10/15/2014 351.51 351 340.01 342.21 12667690 -2.65%
10/14/2014 354.77 354.01 348.39 351.51 3651036 -0.92%
10/13/2014 351.42 359.01 352 354.77 7075288 0.95%
10/10/2014 351.74 353.1 350.01 351.42 8513067 -0.09%
10/9/2014 357.7 357.6 350.01 351.74 1908603 -1.67%
10/8/2014 352.57 359 352.1 357.7 5047214 1.46%
10/7/2014 357.7 358.52 350 352.57 3103947 -1.43%
10/6/2014 353.98 358.93 353.98 357.7 1584374 1.05%
10/3/2014 349.1 355 346 353.98 8631103 1.40%
10/2/2014 347.24 350.04 346.01 349.1 8253352 0.54%
10/1/2014 346.18 349 344.13 347.24 10138100 0.31%
9/30/2014 343.98 348.5 343.13 346.18 10995650 0.64%
9/29/2014 348.75 349 341 343.98 5857239 -1.37%
9/26/2014 349.13 350 348.4 348.75 4073761 -0.11%
9/25/2014 349.05 350 348 349.13 2455809 0.02%
9/24/2014 349.26 351 348.01 349.05 1293671 -0.06%
9/23/2014 350.55 351.49 349 349.26 5688460 -0.37%
9/22/2014 341.1 353 341.1 350.55 17826850 -0.31%
9/17/2014 353 353 350.1 351.63 4087242 -0.39%
9/16/2014 351.69 354.99 351.73 353 6717802 0.37%
9/15/2014 354.48 355 347.08 351.69 3276845 -0.79%
9/12/2014 358.99 364.99 354 354.48 2763638 -1.26%
9/11/2014 364.23 364.5 358.1 358.99 3531579 -1.44%
9/10/2014 366 367 363.5 364.23 3948963 -0.49%
9/9/2014 364.48 368.79 365 366.02 6224881 0.42%
9/8/2014 366.23 366.58 364 364.48 2234878 -0.48%
9/5/2014 370.64 370.64 365.5 366.23 1754467 -1.19%
9/4/2014 373.84 375.9 368.21 370.64 3802461 -0.86%
9/3/2014 375.07 377.9 372.25 373.84 3925717 -0.33%
9/2/2014 374.99 377.5 373.5 375.07 2376606 0.28%
9/1/2014 370.88 374.98 370 374.04 929933 0.85%
8/29/2014 370.64 372.5 366.99 370.88 8220591 0.06%
8/28/2014 371.81 372.99 370 370.64 2503767 -0.64%
8/27/2014 370.56 374 370.21 373.01 2059413 0.66%
8/26/2014 369.17 371.95 368.99 370.56 2323474 0.38%
8/25/2014 369.75 371 369.01 369.17 1536468 -0.16%
8/22/2014 369.27 369.8 368.1 369.75 2875863 0.13%
8/21/2014 368.26 369.5 366 369.27 3961156 0.27%
8/20/2014 366.61 368.9 364.1 368.26 3630386 0.45%
8/19/2014 366.07 366.85 364 366.61 3281421 0.15%
8/18/2014 365.7 369 364 366.07 2474278 0.10%
8/14/2014 364.98 366.5 363.5 365.7 1997637 0.20%
8/13/2014 358.33 365 358.88 364.98 2928405 1.86%
8/12/2014 360.54 360 355.02 358.33 1787136 -0.61%
8/11/2014 360.85 365 359.01 360.54 2049187 -0.09%
8/8/2014 363.5 363.5 355.2 360.85 1037728 -0.51%
8/7/2014 363.57 365.74 362 362.69 4559838 -0.24%
8/6/2014 367.06 367 363 363.57 3579996 -0.95%
8/5/2014 367.49 369 365 367.06 3092008 -0.12%
8/4/2014 363.79 369 363.79 367.49 6744435 1.02%
8/1/2014 360.73 365 361 363.79 1452600 0.85%
7/31/2014 361.09 361.99 358.22 360.73 3881993 -0.10%
7/30/2014 359.99 361.99 357.21 361.09 11137000 0.31%
7/29/2014 358.78 360 357.11 359.99 3117850 0.34%
7/28/2014 359 362.02 357.01 358.78 3534837 -0.24%
7/25/2014 362.55 363 355.01 359.66 5672985 -0.80%
7/24/2014 359.4 364 358 362.55 2109933 0.88%
7/23/2014 360.44 360.5 355 359.4 2796769 -0.29%
7/22/2014 358 364 358 360.44 5218943 -0.34%
7/21/2014 356.02 362 355 361.66 3194177 1.58%
7/18/2014 356.96 357 354 356.02 823919 -0.26%
7/17/2014 356 359 351.44 356.96 3249788 0.27%
7/15/2014 356.68 356.99 355.5 356 997830 -0.19%
7/14/2014 358.04 358.04 354.99 356.68 1903570 -0.38%
7/11/2014 356.9 359.48 355.3 358.04 2476272 0.32%
7/10/2014 354.71 357 351.14 356.9 3619659 0.62%
7/9/2014 354.37 354.9 350 354.71 2346662 0.10%
7/8/2014 349.53 354.5 349.53 354.37 3361763 1.38%
7/7/2014 348.03 354 346 349.53 2912452 0.43%
7/4/2014 350.06 351 348 348.03 840655 -0.58%
7/3/2014 352.53 352.01 349.99 350.06 1105482 -0.70%
7/2/2014 348.99 353 349 352.53 3797228 1.01%
7/1/2014 348.47 349.06 347 348.99 894308 0.15%
6/30/2014 346.14 350 345.05 348.47 3190010 0.67%
6/27/2014 349.51 350 346 346.14 1286461 -0.96%
6/26/2014 351.27 350.97 347.51 349.51 1137796 -0.50%
6/25/2014 352.99 351.99 349.01 351.27 3425126 -0.49%
6/24/2014 350.06 354 349.99 352.99 4640364 0.84%
6/23/2014 351.04 351 346.2 350.06 2250290 -0.28%
6/20/2014 349.68 352 348.01 351.04 4382847 0.39%
6/19/2014 349.99 350 347.5 349.68 4458390 -0.09%
6/18/2014 350 350 344.99 349.99 4045115 -0.13%
6/17/2014 350.28 350.49 348 350.43 1546890 0.04%
6/16/2014 350.9 351 350 350.28 2173202 -0.18%
6/13/2014 351.81 351.49 349 350.9 3937984 -0.26%
6/12/2014 350.98 352 349 351.81 3990345 0.24%
6/11/2014 346.68 352 342.51 350.98 5546699 1.24%
6/10/2014 340 346.99 340 346.68 3065103 1.30%
6/9/2014 346.92 347 340 342.22 1673220 -1.35%
6/6/2014 346.99 347.5 346.51 346.92 1284500 -0.02%
6/5/2014 350.84 352.99 345.01 346.99 6882814 -1.10%
6/4/2014 352.49 355 349.01 350.84 4723739 -0.47%
6/3/2014 354.5 355 348.5 352.49 5741370 -0.57%
6/2/2014 356.21 357.5 349 354.5 6988772 -0.48%
5/30/2014 347.17 358 347.01 356.21 25984570 2.60%
5/29/2014 344.06 347.5 344.9 347.17 4299348 0.90%
5/28/2014 346.99 347 341 344.06 3760216 -0.59%
5/27/2014 347.49 347.5 345.1 346.11 2319457 -0.40%
5/26/2014 344.99 348 345 347.49 1415964 0.72%
5/23/2014 345.35 348 344 344.99 14926470 -0.10%
5/22/2014 342.12 348 341 345.35 5218052 0.94%
5/20/2014 359.18 351.9 338.5 342.12 2947148 -4.75%
5/19/2014 358.38 361 358 359.18 5779583 0.22%
5/16/2014 359.62 360 358 358.38 2890630 -0.34%
5/15/2014 358.01 361 358 359.62 8080451 0.42%
5/14/2014 357.75 359 357 358.12 5732055 0.10%
5/13/2014 359.9 359.9 355 357.75 1879090 -0.60%
5/12/2014 358.55 359.9 359.42 359.9 3304727 0.38%
5/9/2014 357.33 359.84 355.2 358.55 1876744 0.34%
5/8/2014 354.53 358.88 354.5 357.33 6485693 0.79%
5/7/2014 355.5 355.5 352.16 354.53 6096999 0.72%
5/6/2014 353.8 353.2 349.47 352 5613255 -0.51%
5/5/2014 354.45 355.5 353.2 353.8 1257035 -0.18%
5/2/2014 350 354.99 348.32 354.45 1686288 1.47%
4/30/2014 345.18 350 345.18 349.31 4355303 1.20%
4/29/2014 344.97 346.5 343.67 345.18 1891996 0.06%
4/28/2014 339.65 345.4 339.5 344.97 2120969 1.57%
4/25/2014 340.7 341 339.5 339.65 704015 -0.31%
4/24/2014 342 342 340.5 340.7 1282877 -0.38%
4/23/2014 340.86 343.01 341.51 342 1048269 0.33%
4/22/2014 342 343 340 340.86 1284030 -0.68%
4/21/2014 342.35 343.5 342 343.2 1332972 0.25%
4/17/2014 343.29 343 340.1 342.35 1065664 -0.27%
4/16/2014 339.43 345 339 343.29 3737832 1.14%
4/15/2014 340.66 341 338.51 339.43 4098131 -0.36%
4/14/2014 341.3 341.5 339.5 340.66 3411399 -0.19%
4/11/2014 339.19 342.98 337 341.3 2836089 0.62%
4/10/2014 339.83 340.1 337 339.19 4174358 -0.19%
4/9/2014 343.32 344 338.01 339.83 8149047 -1.02%
4/8/2014 344.31 345 340.76 343.32 2408989 -0.29%
4/7/2014 344.83 345 340.5 344.31 4392883 -0.15%
4/4/2014 345.72 345.72 340 344.83 2056958 -0.26%
4/3/2014 345.85 347 344 345.72 6023409 -0.04%
4/2/2014 343.44 347 343.49 345.85 4322586 0.70%
4/1/2014 339.95 346 340.5 343.44 2571318 1.03%
3/31/2014 344.33 344.5 337 339.95 4046270 -1.27%
3/28/2014 338.59 346 338 344.33 7331132 1.70%
3/27/2014 334.93 340.5 335 338.59 1691045 1.09%
3/26/2014 339 340.01 332 334.93 4944642 -0.91%
3/25/2014 335.85 340 335.84 338 2099139 0.64%
3/24/2014 329.67 336.5 329.67 335.85 5573035 1.87%
3/21/2014 331.7 334 327.36 329.67 6565891 -0.61%
3/20/2014 335.79 337.5 330.02 331.7 2648408 -1.22%
3/19/2014 339.71 350 335 335.79 1613845 -1.15%
3/18/2014 344.89 345 338 339.71 2571796 -1.50%
3/17/2014 336.58 345.01 338.5 344.89 1743664 2.47%
3/14/2014 338.08 340 332.9 336.58 2021983 -0.44%
3/13/2014 337.14 340.09 337 338.08 1952514 0.28%
3/12/2014 331 340.1 330 337.14 2891030 1.85%
3/11/2014 327.98 331 328 331 1789916 0.92%
3/10/2014 329.92 330.01 326 327.98 2154827 -0.59%
3/7/2014 335 335 327 329.92 1253013 -1.47%
 3/6/2014 336.88 337 334.01 334.85 2218869 -0.60%
3/5/2014 336.91 337 336.5 336.88 4169817 -0.01%
3/4/2014 334.97 339.99 335 336.91 5380943 0.58%
3/3/2014 341.87 341 334 334.97 4073203 -2.02%
2/28/2014 340.74 342 341 341.87 4102650 0.33%
2/27/2014 340.84 342 340.5 340.74 2054021 -0.03%
2/26/2014 342.45 343 340 340.84 4728586 -0.47%
2/25/2014 341.67 342.5 341 342.45 2383724 0.23%
2/24/2014 345.23 346.1 340 341.67 1373980 -1.03%
2/21/2014 348.11 350 345 345.23 2195768 -0.83%
2/20/2014 349.83 351 346 348.11 2428160 -0.49%
2/19/2014 348.67 351 348.01 349.83 966511 0.33%
2/18/2014 347.5 351 347 348.67 6096039 0.34%
2/17/2014 344.8 349 345 347.5 517958 0.78%
2/14/2014 349 350 344 344.8 1793365 -1.20%
2/13/2014 352.93 354 348 349 2307888 -1.11%
2/12/2014 348.87 354 346.1 352.93 3054732 1.16%
2/11/2014 352.42 353.1 348 348.87 7909468 -1.01%
2/10/2014 347.88 353 346.25 352.42 1735187 1.31%
2/7/2014 346.43 354 346 347.88 9519972 0.42%
2/6/2014 341.25 347.5 341.25 346.43 6932848 1.52%
2/5/2014 345.28 345.28 339.5 341.25 5986191 -1.17%
2/4/2014 349.1 350 345 345.28 3635315 -1.09%
2/3/2014 355.01 355 347 349.1 21925190 -1.66%
1/31/2014 343.56 355.01 342.9 355.01 7370839 3.33%
1/30/2014 334.25 347 334.25 343.56 13246910 2.79%
1/29/2014 333.15 335 331.9 334.25 3555994 0.33%
1/28/2014 330.77 334.5 329 333.15 8695161 0.72%
1/27/2014 334.83 335 329.01 330.77 2610563 -1.21%
1/24/2014 330.36 337 333 334.83 4708166 1.35%
1/23/2014 331.7 334.9 325.01 330.36 3335608 -0.40%
1/22/2014 326.38 332 326.38 331.7 3703532 1.63%
1/21/2014 326.88 328.99 325.1 326.38 6890549 -0.15%
1/20/2014 330.49 330 325 326.88 824695 -1.09%
1/17/2014 325.68 332 324.9 330.49 5323892 1.48%
1/16/2014 331.35 330.53 325 325.68 3572466 -1.71%
1/15/2014 332.2 334.79 330 331.35 5861846 -0.26%
1/14/2014 333.01 336 330 332.2 3817025 -0.24%
1/13/2014 331.41 336.98 329.9 333.01 7979162 0.48%
1/10/2014 334.74 338 331 331.41 10059710 -0.99%
1/9/2014 346.42 340 330.01 334.74 7193771 -3.37%
1/8/2014 347.89 348 340.2 346.42 6822076 -0.42%
1/7/2014 345.05 348.88 345 347.89 1756431 0.82%
1/6/2014 340.42 348 340.4 345.05 2573860 1.36%
1/3/2014 342.52 342.52 337.02 340.42 2995448 -0.61%
 1/2/2014 339.38 344 332.01 342.52 2377313 0.93%
12/30/2013 335.95 340 334.5 339.38 1582087 1.02%
12/27/2013 330.24 336.1 330 335.95 2296517 1.73%
12/26/2013 329.16 331 329.5 330.24 1272112 0.33%
12/24/2013 329.01 331 328 329.16 521701 0.05%
12/23/2013 330.06 335 328 329.01 3160108 -0.32%
12/20/2013 337.33 340 329 330.06 9372880 -2.16%
12/19/2013 340.07 345 335.01 337.33 1817068 -0.81%
12/18/2013 337.47 342.5 337.47 340.07 6441545 0.77%
12/17/2013 341.57 345 332 337.47 2589132 -1.20%
12/16/2013 341.94 345 340 341.57 1578175 -0.11%
12/13/2013 341.06 345 339.89 341.94 1122490 0.26%
12/12/2013 343.39 345 340 341.06 3380707 -0.68%
12/11/2013 346.69 347 342 343.39 1045486 -0.95%
12/10/2013 341.59 346.99 339.11 346.69 1688794 1.49%
12/9/2013 340.91 343 338.11 341.59 2419137 0.20%
12/6/2013 343.73 344 340 340.91 1474145 -0.82%
12/5/2013 338.96 346 338 343.73 2159451 1.41%
12/4/2013 345.69 340.5 338 338.96 2538062 -1.95%
12/3/2013 349.09 349.25 345 345.69 3924321 -0.97%
12/2/2013 348.18 349.4 342.53 349.09 4223246 0.26%
11/29/2013 339.56 348.99 340 348.18 34540630 2.54%
11/28/2013 338 340 336 339.56 242431 0.46%
11/27/2013 340.25 340.69 337.99 338 9512213 -0.66%
11/26/2013 342.36 344 337 340.25 4008310 -0.62%
11/25/2013 343.01 348.99 341 342.36 1552066 -0.19%
11/22/2013 336.83 343.5 334.99 343.01 2133313 1.83%
11/21/2013 342.16 343 335 336.83 1099438 -1.56%
11/20/2013 339.92 343 337 342.16 2161774 0.66%
11/19/2013 338.24 340 334 339.92 2263654 0.50%
11/18/2013 336.46 338.99 337 338.24 1035955 0.53%
11/15/2013 330.01 337 330 336.46 5405186 1.95%
11/14/2013 320.58 330.5 320.5 330.01 2230546 2.94%
11/13/2013 320.02 325 312.01 320.58 4297731 -0.25%
11/12/2013 330.33 330.5 320.15 321.39 6237074 -2.71%
11/11/2013 332.58 333 328 330.33 1251899 -0.68%
11/8/2013 335.56 338 332 332.58 2232963 -0.89%
11/7/2013 338.79 338.78 333.05 335.56 9430268 -0.95%
11/6/2013 338.74 343 336.5 338.79 3041431 0.01%
11/5/2013 344 349.96 335 338.74 3469427 -1.53%
11/4/2013 345.59 347 340.1 344 3280212 -0.46%
10/30/2013 338 347.1 335 345.59 3970719 2.32%
10/29/2013 343.29 345 337 337.77 6107294 -1.61%
10/28/2013 342.15 345 340 343.29 3781627 0.33%
10/25/2013 343.72 345.97 341 342.15 1558808 -0.46%
10/24/2013 348.84 348.8 343 343.72 5095465 -1.47%
10/23/2013 349.33 350 348.34 348.84 4595828 -0.14%
10/22/2013 345.85 352.03 345.2 349.33 3859403 1.01%
10/21/2013 348.42 350 345 345.85 2371515 -0.74%
10/18/2013 346.33 350.01 346.61 348.42 4431912 0.60%
10/17/2013 348.96 348 345.47 346.33 5857035 -0.75%
10/16/2013 347.78 350 347.78 348.96 1678035 0.34%
10/15/2013 349.99 350 345.1 347.78 3581473 -0.63%
10/14/2013 350.23 352.01 349.88 349.99 1401726 -0.07%
10/11/2013 359.81 359.17 348.93 350.23 9639838 -2.66%
10/10/2013 355.62 361.99 354 359.81 3617022 1.18%
10/9/2013 355.51 357 354 355.62 3339347 0.03%
10/8/2013 353.98 357 352 355.51 2063699 0.43%
10/7/2013 349.71 354.51 348.1 353.98 822641 1.22%
10/4/2013 351.35 355 348.01 349.71 1928252 -0.47%
10/3/2013 355.74 357 350.1 351.35 1427653 -1.23%
10/2/2013 354.74 356.51 352.5 355.74 3215245 0.28%
10/1/2013 347.8 355 347.8 354.74 3835052 2.00%
9/30/2013 347.42 349 345.02 347.8 3840683 0.11%
9/27/2013 350.02 354.9 345 347.42 2344686 -0.74%
9/26/2013 354.36 354.35 345.02 350.02 2025122 -1.22%
9/25/2013 358.42 357 352 354.36 2396754 -1.13%
9/24/2013 362.99 362.9 356.5 358.42 4837788 -1.26%
9/23/2013 362.84 367 359.48 362.99 5446549 0.04%
9/17/2013 352.69 365.01 349.1 362.84 5083001 2.88%
9/16/2013 344.99 354.4 345.27 352.69 2569133 2.23%
9/13/2013 349.68 350.99 343 344.99 2139164 -1.34%
9/12/2013 354.87 358.42 347.01 349.68 1761481 -1.46%
9/11/2013 355.34 357 351.9 354.87 1408931 -0.13%
9/10/2013 356.5 360 353 355.34 5464627 -0.33%
9/9/2013 352.24 357 352.2 356.5 4112264 1.21%
9/6/2013 347.09 354.01 341.5 352.24 5005016 1.48%
9/5/2013 338.57 348 336 347.09 2230081 2.52%
9/4/2013 340.85 345 338 338.57 2007884 -0.67%
9/3/2013 345.99 347.5 340 340.85 1698474 -1.49%
9/2/2013 351.87 353 345.55 345.99 1616748 -1.67%
8/30/2013 338.69 354 337 351.87 4622152 3.89%
8/29/2013 337.13 343 337 338.69 2307740 0.46%
8/28/2013 339.02 345.5 336 337.13 1559123 -0.56%
8/27/2013 345 347 338.04 339.02 45204790 -1.73%
8/26/2013 344.53 346 340 345 5465219 0.14%
8/23/2013 345.73 348.29 343 344.53 3949135 -0.35%
8/22/2013 356.64 357 342 345.73 5715085 -3.06%
8/21/2013 361.64 360 351.01 356.64 1955129 -1.38%
8/20/2013 360.52 364.5 360.5 361.64 3924866 0.31%
8/19/2013 358.19 362 358.19 360.52 4588461 0.65%
8/16/2013 363.81 365 355 358.19 864085 -1.54%
8/14/2013 369.08 371.3 362 363.81 4415911 -1.43%
8/13/2013 374.11 375 363.79 369.08 4602694 -1.34%
8/12/2013 378.58 378.4 373 374.11 7785536 -1.18%
8/9/2013 367.34 383 360.1 378.58 12527270 3.06%
8/8/2013 358.25 368 358.24 367.34 3577436 2.54%
8/7/2013 352.39 360 350.5 358.25 3814318 1.66%
8/6/2013 360.95 361 351 352.39 4051758 -2.37%
8/5/2013 361.55 364 356.01 360.95 2270701 -0.17%
8/2/2013 359.94 363 360 361.55 2452955 0.45%
8/1/2013 365.38 365.38 356.5 359.94 3802003 -1.49%
7/31/2013 362.52 368 354.57 365.38 4256144 0.79%
7/30/2013 351.63 365 351 362.52 5251914 3.10%
7/29/2013 349.53 352 348 351.63 1975101 0.60%
7/26/2013 346.95 349.79 344.8 349.53 4449022 0.74%
7/25/2013 347.19 347.5 346 346.95 4062490 -0.07%
7/24/2013 345.65 348.99 345.47 347.19 3197550 0.45%
7/23/2013 344.78 348 344.01 345.65 1589121 0.25%
7/22/2013 350.03 351 342.2 344.78 2902861 -1.50%
7/19/2013 345 351.1 340 350.03 2957459 2.51%
7/18/2013 345.46 348.01 339.01 341.47 5783284 -1.15%
7/17/2013 348.03 351 344 345.46 5909823 -0.74%
7/15/2013 341.62 350 342.6 348.03 2847050 1.88%
7/12/2013 338.83 342 338.1 341.62 3140419 0.82%
7/11/2013 342.63 343 337 338.83 2340994 -1.11%
7/10/2013 339.5 343.1 339.5 342.63 3160687 0.92%
7/9/2013 345.66 346 338.5 339.5 2522585 -1.78%
7/8/2013 348.55 350.2 343.99 345.66 3412587 -0.81%
7/5/2013 348.77 350 342.07 348.5 2709734 -0.08%
7/4/2013 348.49 352.5 345 348.77 4513639 0.08%
7/3/2013 362.03 362 346 348.49 7067122 -3.74%
7/2/2013 360.11 365 355.16 362.03 4355237 0.53%
7/1/2013 359.18 363 355.64 360.11 6046207 0.26%
6/28/2013 350 361.91 349 359.18 8442338 2.99%
6/27/2013 349.4 353 346.5 348.75 3971428 -0.19%
6/26/2013 350.59 353.8 348 349.4 5053690 -0.34%
6/25/2013 365 365 346.01 350.59 8180913 -0.90%
6/24/2013 345 354 331 353.78 3900778 3.86%
6/21/2013 345 350 335 340.63 5003867 -0.01%
6/20/2013 358.33 358.32 335.02 340.65 6714143 -4.93%
6/19/2013 373.85 375 355.1 358.33 17753770 -4.15%
6/18/2013 373.95 379.49 371.9 373.85 2839656 -0.03%
6/17/2013 369.09 379.99 366.4 373.95 4820882 1.32%
6/14/2013 362.67 370 362.5 369.09 6665614 1.77%
6/13/2013 351.64 365 348.6 362.67 7608229 3.14%
6/12/2013 344.79 359.99 344.8 351.64 5942201 1.99%
6/11/2013 358.44 359.8 343 344.79 8158965 -3.81%
6/10/2013 364.86 367 355 358.44 4803605 -1.76%
6/7/2013 367.04 367.1 363 364.86 3010311 -0.59%
6/6/2013 366.51 369 365.5 367.04 6416220 0.14%
6/5/2013 368.01 368 360 366.51 2593264 -0.41%
6/4/2013 368.6 388.91 365 368.01 2723594 -0.16%
6/3/2013 372 374 366.99 368.6 3023905 -0.45%
5/31/2013 367.87 379.99 367 370.25 11615000 0.65%
5/30/2013 366.89 372.34 366.54 367.87 4034308 0.27%
5/29/2013 377.25 380.5 365 366.89 6010904 -2.75%
5/28/2013 378.94 383 375 377.25 3363148 -0.45%
5/27/2013 383.74 383.74 376.68 378.94 1476360 -1.25%
5/24/2013 389.45 391.86 378 383.74 2182055 -1.31%
5/23/2013 390.86 391 380.01 388.84 4631610 -0.52%
5/22/2013 381.99 394 383.28 390.86 9047604 2.32%
5/20/2013 383.28 386 379 381.99 3450560 -0.34%
5/17/2013 383.63 390 375.13 383.28 2747453 -0.09%
5/16/2013 393.98 386.5 378 383.63 3144481 -2.63%
5/15/2013 391.75 398.7 392.01 393.98 9431878 0.57%
5/14/2013 381.89 392.99 385 391.75 12996590 2.58%
5/13/2013 374.87 384 377.2 381.89 7874926 1.87%
5/10/2013 381.72 383 372 374.87 2802558 -1.79%
5/9/2013 380.5 386 379.09 381.72 2882974 0.32%
5/8/2013 372.05 383.97 372 380.5 9128053 2.27%
5/7/2013 367.75 375.01 367 372.05 11109580 1.17%
5/6/2013 376.96 377 365 367.75 4676719 -2.44%
5/3/2013 374.65 380 374.65 376.96 10982400 0.62%
5/2/2013 375 375.05 370 374.65 2712145 -0.09%
4/30/2013 376.6 375.52 374.8 375 10545760 -0.42%
4/29/2013 373.96 376.8 373.4 376.6 3156369 0.71%
4/26/2013 380 382.01 371.01 373.96 8351176 -1.59%
4/25/2013 381.63 387.66 378.2 380 10864710 -0.43%
4/24/2013 390.04 390.51 380.01 381.63 4071166 -2.16%
4/23/2013 391.89 395 390 390.04 11704340 -0.47%
4/22/2013 396.47 397 390 391.89 8087421 -1.16%
4/19/2013 402.44 402.9 393 396.47 10644590 -1.48%
4/18/2013 398.48 402.57 398 402.44 4610353 0.99%
4/17/2013 397.48 400 393 398.48 20222240 0.25%
4/16/2013 393.01 398 390 397.48 7421448 1.14%
4/15/2013 391 399.6 391 393.01 24424240 0.38%
4/12/2013 393.43 395 391 391.51 3213669 -0.49%
4/11/2013 383.57 395 383 393.43 3195308 2.57%
4/10/2013 382.4 384 383 383.57 6589513 0.31%
 4/9/2013 383.19 384 380 382.4 6950366 -0.21%
4/8/2013 376.39 385 379 383.19 3179134 1.81%
4/5/2013 381.95 382 375 376.39 1633265 -1.46%
4/4/2013 386.46 386.13 381.5 381.95 5244409 -1.17%
4/3/2013 383.67 388 381.5 386.46 2227587 0.73%
4/2/2013 381.01 384 380 383.67 3496854 0.70%
4/1/2013 381 381.5 380 381.01 3094551 0.24%
3/28/2013 380.11 381.5 370 380.09 3905833 -0.01%
3/27/2013 374.8 382 374 380.11 1010042 1.45%
3/26/2013 372.02 376 370 374.69 3470135 0.72%
3/25/2013 378.93 380.5 372 372.02 2557077 -1.82%
3/22/2013 378.13 381.5 376 378.93 3138360 0.21%
3/21/2013 377.78 380 376.9 378.13 2014404 0.09%
3/20/2013 372.99 380 372 377.78 4162726 1.28%
3/19/2013 372.84 375 371 372.99 2812064 0.04%
3/18/2013 371 390 370 372.84 8460428 0.23%
3/15/2013 367.94 375 370 372 18341080 1.10%
3/14/2013 372.5 373 365 367.94 14193240 -1.22%
3/13/2013 370.58 373 370 372.5 6365641 0.52%
3/12/2013 374.77 374.77 365.01 370.58 10137760 -1.12%
3/11/2013 372 378.8 372.02 374.77 5512498 0.74%
3/8/2013 370.99 372.2 371 372 5320643 0.27%
3/7/2013 369.47 372 370 370.99 5497971 0.41%
3/6/2013 368.05 370 368.05 369.47 8835362 0.39%
3/5/2013 369.97 372.1 367.1 368.05 2869696 -0.52%
3/4/2013 375 375.2 363.75 369.97 6911945 -1.34%
3/1/2013 379.94 379 369.9 375 14030640 -1.30%
2/28/2013 369.81 390 369 379.94 15229580 2.74%
2/27/2013 369.7 374 369 369.81 6000513 0.03%
2/26/2013 369.14 371.2 365 369.7 4967200 0.15%
2/25/2013 369.88 376 366 369.14 2098435 -0.20%
2/22/2013 366.99 370 363 369.88 12450320 0.87%
2/21/2013 364.44 368.8 360.1 366.7 8166679 0.62%
2/20/2013 363.87 366 350 364.44 10673880 0.16%
2/19/2013 364.98 364.99 360 363.87 3406879 -0.30%
2/18/2013 355.71 365 355 364.98 1882848 2.61%
2/15/2013 356 360.1 355 355.71 5637967 -0.08%
2/14/2013 355.02 360 353 356 7543125 0.28%
2/13/2013 351.96 357 350 355.02 11135870 0.87%
2/12/2013 348.6 352 348 351.96 4471261 0.96%
2/11/2013 346.97 348.99 345 348.6 1877345 0.47%
2/8/2013 349.95 350.01 345.99 346.97 2324446 -0.85%
2/7/2013 350.93 352 349 349.95 9668863 -0.28%
2/6/2013 349.92 352 349 350.93 2996462 0.29%
2/5/2013 349.9 350 349 349.92 6407871 0.01%
 2/4/2013 350 350 348 349.9 3581864 -0.03%
2/1/2013 346.14 350 342.23 350 4907611 1.12%
1/31/2013 344.99 348.99 341 346.14 7005469 0.33%
1/30/2013 348.99 349 344 344.99 3068793 -1.15%
1/29/2013 349.99 350 348 348.99 6631680 -0.29%
1/28/2013 348.6 350 348 349.99 2346840 0.40%
1/25/2013 349.79 350 347 348.6 7962536 -0.34%
1/24/2013 348.74 350 348 349.79 7676033 0.30%
1/23/2013 349.05 350 347 348.74 102990100 -0.09%
1/22/2013 346.2 349.8 345.4 349.05 4331480 0.82%
1/21/2013 349.19 353 346 346.2 7319027 -0.86%
1/18/2013 346.29 350 344.82 349.19 7779372 0.84%
1/17/2013 344.16 347.9 343.7 346.29 4046334 0.62%
1/16/2013 347.8 349 335.1 344.16 4468760 -1.05%
1/15/2013 348.98 349 344.99 347.8 7833505 -0.34%
1/14/2013 347.27 350 346.99 348.98 7856783 0.49%
1/11/2013 349.9 352.87 343.01 347.27 8766312 -0.75%
1/10/2013 356 356 348 349.9 5343665 -1.72%
1/9/2013 348 358 346.95 356.02 2371401 2.00%
1/8/2013 344.93 350 338.5 349.04 4069372 1.19%
1/7/2013 348.2 348.1 342 344.93 12574410 -0.94%
1/4/2013 340.01 355 339 348.2 7976604 2.41%
1/3/2013 338.59 340.1 338 340.01 6840519 0.42%
1/2/2013 339.73 340.1 335.1 338.59 23234030 -0.34%
12/28/2012 335.02 340 334.99 339.73 24519620 1.41%
12/27/2012 337.1 342 334 335.02 6152477 -0.62%
12/26/2012 341.09 343 335 337.1 7803267 -1.17%
12/24/2012 345.17 348 340 341.09 287456 -1.18%
12/21/2012 342 350 340 345.17 5560652 0.93%
12/20/2012 338.67 342 339 342 2574254 0.98%
12/19/2012 338.96 342 335 338.67 4344449 -0.09%
12/18/2012 335.15 340 330 338.96 11755480 1.14%
12/17/2012 337.6 337 334 335.15 11061690 -0.73%
12/14/2012 334 341 334 337.6 9702686 1.12%
12/13/2012 335.01 334.7 333 333.85 3049059 -0.35%
12/12/2012 337.14 336 331.9 335.01 4217697 -0.63%
12/11/2012 330.17 338 329 337.14 15622400 2.11%
12/10/2012 329.91 332.9 328 330.17 5252035 0.08%
12/7/2012 325.44 330.01 326.5 329.91 2352778 1.37%
12/6/2012 325.24 327 324 325.44 1627703 0.06%
12/5/2012 326.97 327 324 325.24 6319414 -0.53%
12/4/2012 328.12 328.9 325 326.97 1566524 -0.35%
12/3/2012 328.36 330 326 328.12 3657542 -0.07%
11/30/2012 324.73 329.99 323.9 328.36 12888680 1.12%
11/29/2012 324.97 325 324 324.73 4773035 -0.07%
11/28/2012 323.04 325 322 324.97 10670130 0.60%
11/27/2012 321.5 324 321 323.04 4200981 0.48%
11/26/2012 320.87 321.5 318 321.5 2977948 0.20%
11/23/2012 322 323 320 320.87 891788 -0.35%
11/22/2012 321 322 320.49 322 507336 0.31%
11/21/2012 322 322 318 321 1363633 -0.31%
11/20/2012 325 325 321 322 4306092 -1.16%
11/19/2012 323.79 326 324 325.79 8541460 0.62%
11/16/2012 325 325 321.1 323.79 4139645 -0.09%
11/15/2012 321.89 325 320 324.09 2808726 0.68%
11/14/2012 320.26 323 319.9 321.89 2651452 0.51%
11/13/2012 319.47 322.5 319.24 320.26 5767071 0.25%
11/12/2012 320 320 318 319.47 1460283 -0.17%
11/9/2012 316 321 316 320 2630671 1.39%
11/8/2012 322 320.1 314.99 315.62 4932086 -1.98%
11/7/2012 323.05 323 321.5 322 4300464 -0.33%
11/6/2012 324.08 325.11 320 323.05 3102062 -0.32%
11/5/2012 323.89 325 322 324.08 4195065 0.06%
10/31/2012 323.09 325 322.9 323.89 6735753 0.25%
10/30/2012 322.55 324 322.5 323.09 6713582 0.17%
10/29/2012 324.52 326 322 322.55 3270074 -0.61%
10/26/2012 322.72 325 318 324.52 578093 0.56%
10/25/2012 316.13 324.5 321 322.72 796249 2.08%
10/24/2012 320 321 315 316.13 2041883 -1.21%
10/23/2012 322.28 323 320 320 1105669 -0.71%
10/22/2012 321.54 325 320 322.28 3456329 0.23%
10/19/2012 325.62 326 321 321.54 2149403 -1.25%
10/18/2012 328.86 328.8 324.48 325.62 1225508 -0.99%
10/17/2012 327.43 330 327.43 328.86 1799863 0.44%
10/16/2012 324.97 330 325 327.43 4708461 0.76%
10/12/2012 325 325 324 324.97 1965629 -0.01%
10/11/2012 324 325 323 325 3673632 0.31%
10/10/2012 323.1 324 320 324 1410274 -0.20%
10/9/2012 328.75 329 320 324.64 1755821 -1.25%
10/8/2012 325 330 324 328.75 2915459 1.15%
10/5/2012 324.99 325.01 324 325 3590221 0.00%
10/4/2012 323.08 325 322.5 324.99 10574270 0.59%
10/3/2012 322.5 323.5 322.45 323.08 2173260 0.18%
10/2/2012 320.86 323 321 322.5 7124944 0.51%
10/1/2012 318.19 321 318 320.86 2029504 0.84%
9/28/2012 317.5 321 315 318.19 11854860 0.22%
9/27/2012 318.34 318 317.5 317.5 1781458 -0.26%
9/26/2012 317.99 319 315 318.34 4289080 0.11%
9/25/2012 319 320 317 317.99 3503211 -0.59%
9/24/2012 320.34 321 318 319.89 3085373 -0.14%
9/21/2012 315.27 321 315 320.34 2925037 1.61%
9/20/2012 314.99 317 310 315.27 9494358 0.09%
9/14/2012 313.99 315.5 313.99 314.99 3126181 0.32%
9/13/2012 310.99 314 310.9 313.99 2409441 0.96%
9/12/2012 315.55 318 310.98 310.99 4016311 -1.45%
9/11/2012 316 316.5 314.89 315.55 1825298 -0.11%
9/10/2012 313.72 317 314 315.89 1783992 0.69%
9/7/2012 314 314.01 310 313.72 541482 -0.09%
9/6/2012 313.64 314.5 313.88 314 2160500 0.11%
9/5/2012 313.27 315 313.26 313.64 1050826 0.12%
9/4/2012 314.43 315.5 310.01 313.27 2998915 -0.37%
9/3/2012 314.23 315.01 312 314.43 3186300 0.06%
8/31/2012 311 315.1 309.6 314.23 4197908 1.04%
8/30/2012 314 315 311 311 542636 -0.96%
8/29/2012 312.16 315 310.01 314 3616798 0.59%
8/28/2012 314 315 309.5 312.16 2849501 -0.59%
8/27/2012 311.91 314 312 314 2501846 0.67%
8/24/2012 312.1 312.49 310 311.91 4820851 -0.06%
8/23/2012 312.98 314 311 312.1 3792393 -0.28%
8/22/2012 312.19 315.1 312 312.98 3571462 0.25%
8/21/2012 309.58 315 310 312.19 1293268 0.84%
8/20/2012 313.01 314 306 309.58 5369138 -1.10%
8/17/2012 314.57 317 310 313.01 2656149 -0.50%
8/16/2012 314.65 315.19 312 314.57 2225936 -0.03%
8/14/2012 317.7 317.7 314 314.65 1666320 -0.96%
8/13/2012 318.02 318.02 317 317.7 1404534 -0.10%
8/10/2012 318.48 319 317 318.02 3701808 -0.14%
8/9/2012 319.98 320 318.01 318.48 6418926 -0.47%
8/8/2012 316.5 320 316.5 319.98 2279159 1.10%
8/7/2012 318.46 317.9 313 316.5 4694287 -0.62%
8/6/2012 314.16 320 318 318.46 504617 1.37%
8/3/2012 312.83 319 313 314.16 3338882 0.43%
8/2/2012 310 318 310 312.83 6487091 0.72%
8/1/2012 317.78 318.06 310 310.59 1363123 -2.26%
7/31/2012 318.6 320 317 317.78 2456372 -0.26%
7/30/2012 318.97 319 317.5 318.6 2892192 -0.12%
7/27/2012 315.57 319.9 315 318.97 2787023 1.08%
7/26/2012 312.18 319 312 315.57 688519 1.09%
7/25/2012 316.82 317.01 312 312.18 2568981 -1.46%
7/24/2012 315.39 319 316.49 316.82 3108303 0.45%
7/23/2012 328.99 328.99 315 315.39 4700327 -4.29%
7/20/2012 314.99 330.1 312.01 329.53 3854233 4.62%
7/19/2012 314.84 315 310 314.99 14241580 0.05%
7/18/2012 311 315.01 310 314.84 1398539 1.23%
7/17/2012 310 311.9 310 311 2690078 -0.23%
7/13/2012 313 314 310 311.72 1245180 -0.41%
7/12/2012 314.38 317 313 313 794461 -0.44%
7/11/2012 317.77 317.99 314 314.38 1533410 -1.07%
7/10/2012 318.92 319 316 317.77 1359111 -0.36%
7/9/2012 317.33 320 316 318.92 830569 0.50%
7/6/2012 312.87 319.8 312.87 317.33 2324286 1.43%
7/5/2012 312.4 313 312.7 312.87 3441097 0.15%
7/4/2012 311.99 313.71 312.4 312.4 576979 0.13%
7/3/2012 309.97 313 310 311.99 11957270 0.65%
6/29/2012 308.79 315 308 309.97 3668996 0.38%
6/28/2012 308.38 311 308 308.79 2504233 0.13%
6/27/2012 308 310 305 308.38 2847107 0.12%
6/26/2012 309.84 310 306 308 13218450 -0.59%
6/25/2012 310 312 309 309.84 4113492 -0.05%
6/22/2012 309.88 310.01 309 310 2116068 0.04%
6/21/2012 315.58 316.6 308.5 309.88 9411896 -1.81%
6/20/2012 309.34 318 309 315.58 9523391 2.02%
6/19/2012 304.99 311.79 307 309.34 5392989 1.43%
6/18/2012 300.22 305 300 304.99 8834147 1.59%
6/15/2012 301.59 303.2 298 300.22 16994260 -0.45%
6/14/2012 301.08 306 299 301.59 5994894 0.17%
6/13/2012 302 302 299.19 301.08 5285710 0.16%
6/12/2012 299.37 302 299 300.59 16253180 0.41%
6/11/2012 299 300 297 299.37 2111468 0.12%
6/8/2012 298.48 299.9 297 299 3094538 0.17%
6/7/2012 299.48 300.01 298 298.48 6757590 -0.33%
6/6/2012 298.7 299.5 298 299.48 5307708 0.26%
6/5/2012 299.71 301 298 298.7 3881084 -0.34%
6/4/2012 300 300.2 299 299.71 9226221 -0.02%
6/1/2012 299.88 300.99 298 299.76 90645450 -0.04%
5/31/2012 300 301 299 299.88 153299200 0.55%
5/30/2012 298.99 299.15 295.9 298.23 11555000 -0.25%
5/29/2012 299.52 300 297 298.99 11620760 -0.18%
5/28/2012 300.11 301 298.5 299.52 4390549 -0.15%
5/25/2012 299.45 300 297 299.98 7958467 0.18%
5/24/2012 298.8 300 298 299.45 2587945 0.22%
5/23/2012 301.2 301 297 298.8 23930770 -0.80%
5/22/2012 302 305.01 300.1 301.2 5634832 -1.08%
5/18/2012 306.9 306.89 304.49 304.49 12292190 -0.79%
5/17/2012 318.76 309.99 300 306.9 7555555 -3.72%
5/16/2012 319.17 330 318 318.76 23892410 -0.13%
5/15/2012 319.4 320 318 319.17 4630394 -0.07%
5/14/2012 319 320 318.9 319.4 4074348 0.08%
5/11/2012 320 320 318 319.13 4556418 -0.27%
5/10/2012 318.01 320 317.9 320 5272089 0.54%
 5/9/2012 316.22 318.5 316.99 318.27 3423378 0.65%
5/8/2012 317 319.4 315 316.22 6263097 -0.25%
5/7/2012 313.73 317.1 314.88 317 4411288 1.04%
5/4/2012 317.1 316 311 313.73 32079580 -1.06%
5/3/2012 320 320 315 317.1 5182227 -0.91%
5/2/2012 325 325 319 320 4593319 -0.28%
4/30/2012 320 321.35 319 320.89 3845680 0.29%
4/27/2012 314.58 321 315 319.96 6189683 1.71%
4/26/2012 310 314.75 310 314.58 3343046 0.37%
4/25/2012 314 315 313 313.41 8691197 -0.19%
4/24/2012 314.91 315 313 314 4694342 -0.29%
4/23/2012 316.48 315 312.01 314.91 2967369 -0.50%
4/20/2012 312.28 316.79 310 316.48 3830839 1.34%
4/19/2012 314 318 309.97 312.28 6616495 -0.17%
4/18/2012 304 313 303 312.82 7868875 2.89%
4/17/2012 302.49 304.49 302 304.04 6828770 0.51%
4/16/2012 302 303 301 302.49 2348483 0.16%
4/13/2012 302.11 303 301.25 302 1102206 -0.04%
4/12/2012 303.18 304.45 301 302.11 12002750 -0.35%
4/11/2012 301.6 304.5 300 303.18 9668853 -0.14%
4/10/2012 299.71 303.9 297 303.6 5886122 1.30%
4/9/2012 300 300 297.77 299.71 1497917 -0.10%
4/5/2012 299.32 300 298.1 300 3777136 0.23%
4/4/2012 301 301.6 299 299.32 4176549 -0.42%
4/3/2012 295 301 295 300.59 21796970 1.89%
4/2/2012 292 295.5 293 295 5511098 1.03%
3/30/2012 292 295 291.02 292 4396677 0.00%
3/29/2012 291.99 293 291 292 13262410 0.00%
3/28/2012 290.99 292 290.02 291.99 3585933 0.34%
3/27/2012 291.43 292 290 290.99 3565224 -0.15%
3/26/2012 290.32 292.1 290 291.43 2299263 0.38%
3/23/2012 289.01 293 288.99 290.32 3226163 0.45%
3/22/2012 289 290 287 289.01 5709111 0.00%
3/21/2012 289.78 290.01 288 289 8909439 -0.27%
3/20/2012 290.98 291 289 289.78 2601933 -0.41%
3/19/2012 290.29 291 288.27 290.98 3893934 0.24%
3/16/2012 291 292 289.01 290.29 2927862 -0.24%
3/15/2012 294.01 293.99 291 291 4283759 -1.02%
3/14/2012 295 294.99 294 294.01 3990383 -0.34%
3/13/2012 294.73 295 294 295 2490323 0.09%
3/12/2012 294.2 295 294 294.73 3017545 0.18%
3/9/2012 294 295 293.5 294.2 2917873 0.07%
3/8/2012 292.29 295 292.8 294 1077644 0.59%
3/7/2012 289.98 292.43 289.97 292.29 2293309 0.80%
3/6/2012 287.71 290 287 289.98 1401986 0.79%
 3/5/2012 292.5 292.51 287.1 287.71 827325 -1.64%
3/2/2012 292.04 295 292 292.5 1008883 0.16%
3/1/2012 288.69 293 291.99 292.04 7328089 1.16%
2/29/2012 290 293 287 288.69 6100469 -0.45%
2/28/2012 290.4 293.5 289.37 290 3253868 -0.14%
2/27/2012 288.21 291 288 290.4 2500017 0.76%
2/24/2012 289 290 287 288.21 4750949 -0.27%
2/23/2012 292.17 292 289 289 2718407 -1.08%
2/22/2012 290.73 293 290 292.17 5651220 0.50%
2/21/2012 291.49 293 290 290.73 3504207 -0.26%
2/20/2012 294.01 293 291 291.49 6012865 -0.86%
2/17/2012 293 295 292 294.01 3412244 0.34%
2/16/2012 295 295 291 293 789552 -0.30%
2/15/2012 292 295.99 291.5 293.89 1749723 0.65%
2/14/2012 292.13 293 291.99 292 3088428 -0.04%
2/13/2012 290 293 288 292.13 3130722 0.73%
2/10/2012 291.9 292.01 289.01 290 2642920 -0.65%
2/9/2012 293 293 290 291.9 1663813 -0.38%
2/8/2012 292.1 295 290 293 2567822 0.31%
2/7/2012 294.76 294.94 290 292.1 1268845 -0.90%
2/6/2012 292.31 295 289 294.76 7500479 0.84%
2/3/2012 293.2 293 290 292.31 10075640 -0.30%
2/2/2012 291 294 291 293.2 3976016 0.76%
2/1/2012 291.58 293 289.99 291 8764486 -0.20%
1/31/2012 285 295 285 291.58 14738960 2.31%
1/30/2012 288.52 288.5 285 285 2408705 -1.22%
1/27/2012 287.5 289 270 288.52 892955 0.35%
1/26/2012 286.19 290 286.5 287.5 959921 0.46%
1/25/2012 287.5 288 286 286.19 2061387 -0.46%
1/24/2012 290 290 286 287.5 1429844 -0.86%
1/23/2012 292.33 292.5 289.5 290 1516973 -0.80%
1/20/2012 290.42 295 286.5 292.33 2647413 0.66%
1/19/2012 291 291.3 289 290.42 2852478 -0.20%
1/18/2012 291.17 291.5 289.99 291 4302137 -0.06%
1/17/2012 291.5 294.99 288 291.17 2854644 -0.11%
1/16/2012 288.18 295 287 291.5 1164797 1.15%
1/13/2012 295 295 287.8 288.18 5896536 -2.31%
1/12/2012 295 296 292.5 295 1751490 0.00%
1/11/2012 298.78 299.2 294.95 295 2516243 -1.27%
1/10/2012 299.88 303 297 298.78 3621856 -0.37%
1/9/2012 297.28 300 295 299.88 2907326 0.87%
1/6/2012 302.14 303 297 297.28 5675399 -1.61%
1/5/2012 300.05 304 299.99 302.14 3076982 0.70%
1/4/2012 298.1 301 297 300.05 4181501 0.65%
1/3/2012 298 299 297 298.1 3360346 0.03%
 1/2/2012 298 298 297.5 298 36674490 0.00%
12/30/2011 293.92 298 293 298 2524368 1.39%
12/29/2011 292.32 294.9 292.49 293.92 47322140 0.55%
12/28/2011 293.5 293.5 292 292.32 3670592 -0.40%
12/27/2011 293.15 294.01 292.6 293.5 6071155 0.12%
12/26/2011 292.1 293.5 291 293.15 1360799 0.36%
12/23/2011 292.44 292.75 290.5 292.1 954766 -0.12%
12/22/2011 290.99 292.99 291 292.44 1493512 0.50%
12/21/2011 289.73 291 289 290.99 3957048 0.43%
12/20/2011 288.83 290 288 289.73 3163155 0.31%
12/19/2011 289.29 290 288 288.83 2141933 -0.16%
12/16/2011 290.28 290 288.5 289.29 1764634 -0.34%
12/15/2011 287.61 294 288 290.28 4399035 0.93%
12/14/2011 289 290 287 287.61 3299600 -0.48%
12/13/2011 289.18 292 289 289 2260623 -0.06%
12/12/2011 294.94 290 286 289.18 716512 -1.95%
12/9/2011 290.01 295 289 294.94 2481523 1.70%
12/7/2011 283.98 290.1 283 290.01 1642489 2.12%
12/6/2011 284 284 281 283.98 1269108 -0.01%
12/5/2011 284.65 286.99 283.98 284 1262453 -0.23%
12/2/2011 285.5 288 284 284.65 10675860 -0.30%
12/1/2011 285 286 284 285.5 3642513 0.24%
11/30/2011 282 290.1 282 284.81 4825331 1.00%
11/29/2011 280 283 280 282 2303447 0.71%
11/28/2011 271.04 285 277 280 3109112 3.31%
11/25/2011 278 277.9 271 271.04 1466460 -2.50%
11/24/2011 277.34 283 278 278 1738617 0.24%
11/23/2011 281.01 281 275 277.34 2420698 -1.31%
11/22/2011 283 285 280 281.01 2162467 -0.70%
11/21/2011 290 290 278 283 1515425 -2.40%
11/18/2011 292.44 291.1 284.9 289.97 7273949 -0.84%
11/17/2011 294.48 294.99 291 292.44 4395727 -0.69%
11/16/2011 296.98 295 289.5 294.48 3304328 -0.84%
11/15/2011 297 298 290 296.98 5685125 -0.01%
11/14/2011 294.77 300 293 297 2103888 0.76%
11/11/2011 293 295 290 294.77 3646753 0.60%
11/10/2011 287.99 293 286 293 1805012 1.74%
11/9/2011 290 296 287 287.99 5991243 -0.69%
11/8/2011 292.86 295.01 289.99 289.99 2545549 -0.98%
11/7/2011 294.38 297 292 292.86 2262929 -0.52%
11/4/2011 296.06 298.4 294.1 294.38 3265003 -0.57%
11/3/2011 296 300 294.1 296.06 4763377 0.10%
11/2/2011 296 298.1 289 295.77 4227855 -0.08%
10/28/2011 295 298 290 296 5195143 0.34%
10/27/2011 293 305 293 295 16116160 1.28%
10/26/2011 292 293 289.98 291.26 2381766 -0.24%
10/25/2011 286.78 292 286.99 291.95 6816116 1.80%
10/24/2011 280.01 287 278 286.78 3671823 2.42%
10/21/2011 280.85 282.01 280 280.01 7087784 -0.30%
10/20/2011 281.5 282.5 275.5 280.85 7973743 -0.23%
10/19/2011 277.8 282.5 278.1 281.5 5180927 1.33%
10/18/2011 277 278 276.5 277.8 2901608 0.26%
10/17/2011 277 278 276.5 277.07 3391229 0.03%
10/14/2011 273.98 278 274 277 4380264 1.10%
10/13/2011 273.99 274 272.2 273.98 5513604 0.00%
10/12/2011 272.93 274 272 273.99 3966099 0.39%
10/11/2011 271.5 273 271 272.93 3033871 0.53%
10/7/2011 274.04 275 271.5 271.5 2646786 -0.93%
10/6/2011 270 275 269.2 274.04 6174375 1.50%
10/5/2011 266.17 270 265 270 1675344 1.44%
10/4/2011 269.5 269.5 265 266.17 3217944 -1.24%
10/3/2011 274.16 272 268 269.5 2185409 -1.70%
9/30/2011 271.61 275 269.9 274.16 4234142 0.94%
9/29/2011 269.7 272 269 271.61 3874359 0.71%
9/28/2011 270 270.5 269 269.7 3116074 -0.11%
9/27/2011 270 274 268.1 270 2597653 0.00%
9/26/2011 269.89 270 268 270 5130034 0.04%
9/23/2011 269.98 270 266 269.89 4895493 -0.03%
9/22/2011 271.93 270.1 265 269.98 5570480 -0.72%
9/21/2011 272.38 273 270.2 271.93 2146275 -0.17%
9/20/2011 274 274.01 272 272.38 2383158 -0.59%
9/16/2011 274.7 275 274 274 3183473 -0.25%
9/15/2011 276.19 277 274 274.7 6584579 -0.54%
9/14/2011 273.46 277 275 276.19 4623341 1.00%
9/13/2011 270.3 275 270 273.46 2398416 1.17%
9/12/2011 267.96 273.9 262 270.3 1913414 0.87%
9/9/2011 273 273.1 265 267.96 1620468 -1.85%
9/8/2011 270 275 270 273 1715430 1.11%
9/7/2011 265 270 267 270 740442 1.89%
9/6/2011 268 270 263 265 4343794 -1.12%
9/5/2011 277 272 267 268 1822508 -3.25%
9/2/2011 276.99 277 274 277 429676 0.00%
9/1/2011 275.43 277.5 275 276.99 1540424 0.57%
8/31/2011 277 277.5 274.77 275.43 1946041 -0.57%
8/30/2011 275 277.5 274 277 4049878 0.73%
8/29/2011 275 278.1 274 275 1656899 0.00%
8/26/2011 273.5 275.5 273.38 275 17563950 0.55%
8/25/2011 273.32 276 272 273.5 3051527 0.07%
8/24/2011 266.04 277 266 273.32 6787513 2.74%
8/23/2011 262.9 266.04 262.99 266.04 1330781 1.19%
8/22/2011 262.02 266 261 262.9 988533 0.34%
8/19/2011 266.73 266.73 261.98 262.02 1218990 -1.77%
8/18/2011 270 270 265.2 266.73 772839 -1.21%
8/17/2011 263.72 270 262.99 270 2106293 2.38%
8/16/2011 270 270 262 263.72 1695650 -2.31%
8/12/2011 268 270 266.5 269.95 2380492 0.89%
8/11/2011 259.02 268 259.02 267.56 3941915 3.30%
8/10/2011 260 267 252.01 259.02 5605147 -0.38%
8/9/2011 253.23 261 253.3 260 14402510 2.67%
8/8/2011 250 255 241 253.23 22114320 -1.08%
8/5/2011 253 257 253 256 26819070 1.19%
8/4/2011 257.99 256.9 248 253 31424320 -1.93%
8/3/2011 262.49 262.8 253.5 257.99 6834259 -1.71%
8/2/2011 263 263 262 262.49 11939570 -0.19%
8/1/2011 263.99 265 263 263 2910208 0.01%
7/29/2011 263.93 265 262 262.98 4211867 -0.36%
7/28/2011 259 266.5 259 263.93 6464621 1.41%
7/27/2011 268 268 259 260.26 14104260 -2.71%
7/26/2011 267.11 270 266.9 267.5 46110120 0.15%
7/25/2011 266.5 267.5 265.9 267.11 7744814 0.23%
7/22/2011 265.99 266.55 265 266.5 8414732 0.19%
7/21/2011 265.47 266.5 264.5 265.99 5755506 0.20%
7/20/2011 264.99 266 263.5 265.47 3835478 0.18%
7/19/2011 264.9 265 262.5 264.99 8655159 0.03%
7/18/2011 263.99 266.9 263.5 264.9 5065221 0.34%
7/15/2011 260.02 264.9 260.02 263.99 20235460 1.73%
7/14/2011 258 259.5 258.1 259.49 16601200 0.58%
7/13/2011 259 259.5 258 258 2928455 0.00%
7/12/2011 258.95 260 258 258 2156967 -0.37%
7/11/2011 260 260 258 258.95 1296204 -0.40%
7/8/2011 258 260 258 260 2751255 0.78%
7/7/2011 259.85 262 258 258 5276800 -0.71%
7/6/2011 260.5 262 259.1 259.85 7104071 -0.25%
7/5/2011 258.5 261 258.5 260.5 6026007 0.76%
7/4/2011 256.95 260 257.6 258.53 7038466 0.61%
7/1/2011 253.73 258 252 256.95 24799920 1.27%
6/30/2011 249.99 254 249.98 253.73 16646720 1.50%
6/29/2011 247 250.5 247 249.99 9737656 1.21%
6/28/2011 245 247 245.02 247 3059069 0.82%
6/24/2011 241.06 246 241 245 8171553 1.63%
6/23/2011 244.92 245 241 241.06 11819230 -1.58%
6/22/2011 244 245.5 244 244.92 3395180 0.39%
6/21/2011 245.83 246 243.5 243.96 11426230 -0.76%
6/20/2011 248 248 245.5 245.83 9482093 -0.86%
6/17/2011 247 251.5 246.5 247.97 23113350 0.79%
6/16/2011 249.99 250 246 246.02 36683130 -0.87%
6/15/2011 250.5 250.5 240 248.17 1971410000 -4.55%
6/14/2011 263.63 265 260 260 3908258 -1.38%
6/13/2011 270 270.01 260 263.63 1901114 -2.36%
6/10/2011 260 270 256 270 18633430 3.85%
6/9/2011 259.5 260.21 259 260 1816359 0.19%
6/8/2011 259.5 260 259 259.5 2231614 0.00%
6/7/2011 255 260 257 259.5 1565453 1.76%
6/6/2011 258 258 255 255 973966 -1.16%
6/3/2011 253 259 255 258 465867 1.98%
6/2/2011 250 258.1 252 253 2798293 1.20%
6/1/2011 254 255 250 250 92578380 -1.57%
5/31/2011 251 254 251 254 2859186 1.20%
5/30/2011 250 251 250 251 4752744 0.40%
5/27/2011 250 250 249.99 250 416604 0.00%
5/26/2011 250 253 244 250 554567 0.00%
5/25/2011 247 250 247 250 332721 1.21%
5/24/2011 250 250 246 247 565991 -1.20%
5/23/2011 247.5 250 247 250 150272 1.01%
5/20/2011 247.49 247.5 247.5 247.5 31969 0.00%
5/19/2011 247.99 247.51 247 247.49 12017200 -0.20%
5/18/2011 248 248.1 247.99 247.99 240449 0.00%
5/17/2011 260 254.99 248 248 159023 -4.62%
5/16/2011 261 261.01 259 260 849544 -0.38%
5/13/2011 261.5 261.5 259 261 463777 -0.19%
5/12/2011 262.01 262 261 261.5 515769 -0.19%
5/11/2011 264.99 265 260 262.01 671190 -1.12%
5/10/2011 264.99 265.01 264.5 264.99 482813 0.38%
5/9/2011 263 265 264 264 120225 0.38%
5/6/2011 258 265 260 263 1272432 1.94%
5/5/2011 260 260 257 258 3800207 -0.77%
5/4/2011 260 260 259.99 260 345408 0.00%
5/3/2011 262 270 260 260 1461940 -0.76%
5/2/2011 257 262 254.01 262 436842 2.34%
4/29/2011 248 256 250 256 464010 3.23%
4/28/2011 245.1 248.01 245.01 248 42088 1.18%
4/27/2011 245.07 245.1 245 245.1 405226 0.01%
4/26/2011 241 248 241 245.07 4293024 2.07%
4/25/2011 241 240.11 240 240.11 46823 -0.37%
4/21/2011 240 241 241 241 3148 0.42%
4/20/2011 237.5 240 237.5 240 252143 1.05%
4/19/2011 237.5 237.6 237.5 237.5 623437 0.00%
4/18/2011 237.5 237.5 237.49 237.5 874454 0.00%
4/15/2011 239.99 239.99 237.48 237.5 4396385 -0.62%
4/14/2011 239.91 239.98 238.99 238.99 479782 -0.38%
4/13/2011 239.9 240 239 239.91 373823 0.00%
4/12/2011 235 239.9 235 239.9 1118967 2.09%
4/11/2011 235 235.01 235 235 772750 0.00%
4/8/2011 235 235 235 235 198997 0.00%
4/7/2011 235 235 235 235 94951 0.00%
4/6/2011 235 235 235 235 82249 0.00%
4/5/2011 230.11 235 230.1 235 1629093 2.13%
4/4/2011 230 230.11 230 230.11 622448 0.05%
4/1/2011 230 231 230 230 2776866 0.00%
3/31/2011 235 235 230 230 22252440 -2.13%
3/30/2011 227 235 227 235 3189731 3.52%
3/29/2011 227.01 228 227 227 1995524 0.00%
3/28/2011 227.15 227.1 226 227.01 1481170 -0.06%
3/25/2011 229 229 226 227.15 16508940 -0.81%
3/24/2011 228.9 230 229 229 2470895 0.04%
3/23/2011 229.98 230 228.9 228.9 740723 -0.47%
3/22/2011 230 230 229.98 229.98 792733 -0.01%
3/21/2011 224.9 230 225 230 176725 2.27%
3/18/2011 222 225 224 224.9 245037 1.31%
3/17/2011 220 224 222 222 532900 0.91%
3/16/2011 222.1 221.8 220 220 237050 -0.95%
3/15/2011 224 224 222.1 222.1 690342 -0.85%
3/14/2011 225 226 224 224 636406 -0.44%
3/11/2011 225 225 225 225 359352 0.00%
3/10/2011 225 225 225 225 817290 0.00%
3/9/2011 229 230 225 225 11591160 -1.75%
3/8/2011 231 233 229 229 577036 -0.87%
3/7/2011 230 231 231 231 9990 0.43%
3/4/2011 225.5 230 230 230 767213 2.00%
3/2/2011 225 225.5 225 225.5 44490 0.22%
3/1/2011 225.01 225.01 225 225 331118 0.00%
2/28/2011 225 225.1 225.01 225.01 630880 0.00%
2/25/2011 225 230 225 225 2494647 0.00%
2/24/2011 226 225 220 225 250655 -0.44%
2/23/2011 230 230 226 226 73718 -1.74%
2/22/2011 234.99 235 228 230 2189902 -2.12%
2/21/2011 239.9 239.9 234.99 234.99 38022 -2.05%
2/18/2011 240 240 239.9 239.9 178170 -0.04%
2/17/2011 240 245 240 240 1477878 0.00%
2/16/2011 235 240 235 240 885748 2.13%
2/15/2011 235.05 235 235 235 323098 -0.02%
2/14/2011 235.01 236.01 235.05 235.05 395472 0.02%
2/11/2011 235 235.01 235 235.01 364030 0.00%
2/10/2011 231 235 231 235 720605 1.73%
2/9/2011 235 233 231 231 195913 -1.70%
 2/8/2011 238.89 238.9 235 235 32355 -1.63%
2/7/2011 239.5 239 238.89 238.89 30408 -0.25%
2/4/2011 240 240 237 239.5 321120 -0.21%
2/3/2011 241 241 240 240 80824 -0.41%
2/2/2011 243 243 241 241 56827 -0.82%
2/1/2011 245 245.8 243 243 315815 -0.82%
1/31/2011 245 245 245 245 175500 0.00%
1/28/2011 250 247 244 245 136961 -2.00%
1/27/2011 250 250 250 250 1390 0.00%
1/26/2011 250 250 250 250 610 0.00%
1/25/2011 245 251 247 250 161986 2.04%
1/24/2011 247.1 247.1 245 245 375690 -0.85%
1/21/2011 244 250 247.1 247.1 331911 1.27%
1/20/2011 246 250 244 244 394831 -0.81%
1/19/2011 246 250 246 246 106033 0.00%
1/18/2011 244 247 240 246 1090295 0.82%
1/17/2011 246.01 246 244 244 222863 -0.82%
1/13/2011 248 248 246 246.01 55316 -0.80%
1/12/2011 250 250 245 248 311251 -0.80%
1/11/2011 255 255 250 250 109388 -1.96%
1/10/2011 255 256 254.9 255 369328 0.00%
1/7/2011 252 255 255 255 48406 1.19%
1/6/2011 252.9 252 250 252 222676 -0.36%
1/5/2011 254.9 253.89 250 252.9 169664 -0.78%
1/4/2011 247 255 254.9 254.9 50004 3.20%
1/3/2011 245 247 246 247 16932980 0.82%
12/30/2010 244.99 255 245 245 16846350 0.00%
12/29/2010 250.29 250 244.99 244.99 17083850 -2.12%
12/28/2010 251.9 255 250 250.29 354650 -0.64%
12/27/2010 253 252 251.9 251.9 2603941 -0.43%
12/24/2010 252 255 252.5 253 113763 0.40%
12/23/2010 253 253.5 252 252 237283 -0.40%
12/22/2010 255.5 257 253 253 421163 -0.98%
12/21/2010 258 258 255.5 255.5 96582 -0.97%
12/20/2010 252 258 252 258 1099539 2.38%
12/17/2010 246 252 247 252 270640 2.44%
12/16/2010 247 247 244 246 7612008 0.82%
12/15/2010 243 244 242 244 6008459 0.41%
12/14/2010 240.11 244 242 243 10134490 1.20%
12/13/2010 241 241.9 240.1 240.11 8456802 -0.37%
12/10/2010 240 241 241 241 21225 0.42%
12/9/2010 242 242 239 240 22526 -0.83%
12/7/2010 238.12 242 238 242 45255 1.63%
12/6/2010 239 241 238 238.12 558140 -0.37%
12/3/2010 238.01 239 238.01 239 4082653 0.42%
 12/2/2010 242 242 238 238.01 514683 -1.65%
12/1/2010 242 242 240.01 242 22000 0.00%
11/30/2010 242.9 242 242 242 15210 -0.37%
11/29/2010 242.1 243 242 242.9 691030 0.33%
11/26/2010 240 242.1 242 242.1 311495 0.87%
11/25/2010 242 240.1 240 240 31885 -0.83%
11/24/2010 240 242 240 242 208001 0.83%
11/23/2010 242 240 240 240 131581 -0.83%
11/22/2010 239 242 240 242 72240 1.26%
11/19/2010 239 239 239 239 865 0.00%
11/18/2010 239 239 239 239 1692 0.00%
11/17/2010 240 239 239 239 8350 -0.42%
11/16/2010 245 245.11 240 240 6952931 -2.04%
11/15/2010 244.9 245 243.5 245 119241 0.04%
11/12/2010 242 245 242 244.9 251931 1.20%
11/11/2010 242 242 241.5 242 59280 0.00%
11/10/2010 242.5 242.1 241.5 242 389446 -0.21%
11/9/2010 244 243 242.5 242.5 239535 -0.61%
11/8/2010 243 245 244 244 202164 0.41%
11/5/2010 247 247 243 243 217399 -1.62%
11/4/2010 245 247 245 247 838657 0.82%
11/3/2010 245 245 245 245 225750 0.00%
11/2/2010 242.5 245.01 245 245 566212 1.03%
10/29/2010 242 242.5 242.01 242.5 6436 0.21%
10/28/2010 241.5 251.99 241.5 242 78967 0.21%
10/27/2010 241.5 241.5 241.5 241.5 1319007 0.00%
10/26/2010 241.5 242 241.5 241.5 88328 0.00%
10/25/2010 241.5 241.5 241.5 241.5 10300 0.00%
10/22/2010 241 242 241.5 241.5 385082 0.21%
10/21/2010 243 243.5 241 241 975360 -0.82%
10/20/2010 241 243 241 243 868790 0.83%
10/19/2010 240.9 241 240.99 241 313184 0.04%
10/18/2010 240 241.01 240.01 240.9 611902 0.38%
10/15/2010 240 240 239 240 3523925 0.00%
10/14/2010 240 240 240 240 424030 0.00%
10/13/2010 240 240 239 240 92232 0.00%
10/12/2010 240 240 240 240 3489192 0.00%
10/8/2010 239.99 240 239.99 240 65520 0.00%
10/7/2010 240 239.99 239.99 239.99 27103 0.00%
10/6/2010 240 240 240 240 21101 0.00%
10/5/2010 240.5 240.11 239.9 240 633572 -0.21%
10/4/2010 240.1 240.51 240 240.5 73700 0.17%
10/1/2010 241.2 240.11 240 240.1 155300 -0.46%
9/30/2010 240.01 242 241 241.2 63107 0.50%
9/28/2010 242 240.01 240 240.01 37146 -0.82%
9/27/2010 242 242.1 242 242 1461627 0.00%
9/24/2010 242.01 242 242 242 144928 0.00%
9/23/2010 245 245 242 242.01 454542 -1.22%
9/22/2010 245 245.01 244 245 440442 -1.21%
9/21/2010 251 250 248 248 132772 -1.20%
9/16/2010 249 251.5 250 251 139082 0.80%
9/15/2010 245 249 245.2 249 542227 1.63%
9/14/2010 242.1 245 244 245 49678 1.20%
9/13/2010 242.01 244 242 242.1 87358 0.04%
9/10/2010 242 242.1 242.01 242.01 39678 0.00%
9/9/2010 240 242 242 242 23684 0.83%
9/8/2010 240.01 240 240 240 14083 0.00%
9/7/2010 240.01 240.5 240 240.01 197990 0.00%
9/6/2010 242 240.01 240 240.01 70781 -0.82%
9/3/2010 245 245 242 242 41624 -1.22%
9/2/2010 245 245 244.9 245 13969 0.00%
9/1/2010 245.5 246 245 245 81975 -0.20%
8/31/2010 245.5 245.5 245.49 245.5 37391 0.00%
8/30/2010 245.5 245.5 245.5 245.5 30424 0.00%
8/27/2010 243 245.5 243 245.5 122594 1.03%
8/26/2010 242 245.5 243 243 2776910 0.41%
8/25/2010 239.96 245 240 242 951852 0.85%
8/24/2010 238 240 238 239.96 391376 0.82%
8/23/2010 239.02 240 238 238 1001930 -0.43%
8/20/2010 239 239.1 238 239.02 1056928 0.01%
8/19/2010 238 239 239 239 10418 0.42%
8/18/2010 239.1 240 238 238 695728 -0.46%
8/17/2010 240 240 239 239.1 202732 -0.38%
8/16/2010 240 240.1 236 240 239245 0.00%
8/13/2010 233 240 235 240 26581 3.00%
8/12/2010 239.9 240 233 233 77211 -2.88%
8/11/2010 232 239.9 232 239.9 142155 3.41%
8/10/2010 232 233 232 232 103496 0.00%
8/9/2010 235 238 232 232 75624 -1.28%
8/6/2010 238 236 232 235 179784 -1.26%
8/5/2010 236.1 238 237 238 88622 0.80%
8/4/2010 237.7 237.7 236 236.1 167736 -0.67%
8/3/2010 237.5 239 237.7 237.7 71507 0.08%
8/2/2010 236.5 239 237 237.5 315962 0.42%
7/30/2010 240 239 236.5 236.5 8410 -1.46%
7/29/2010 236 240 236.5 240 127615 1.69%
7/28/2010 232 240 236 236 190026 1.72%
7/27/2010 231.5 232 231.5 232 24460 0.22%
7/26/2010 235 235 231.5 231.5 120230 -1.49%
7/23/2010 230 235 230 235 209130 2.17%
7/22/2010 235 235 230 230 205755 -1.71%
7/21/2010 240 240 230 234 114659 -2.50%
7/20/2010 240 240 240 240 84586 0.00%
7/19/2010 232 240 240 240 2112 3.45%
7/15/2010 240 238 232 232 104163 -3.33%
7/14/2010 240 240 240 240 63534 0.00%
7/13/2010 233 240 233 240 268548 3.19%
7/12/2010 230 233 230 232.58 31701 1.12%
7/9/2010 230 230 230 230 6180364 0.00%
7/8/2010 225.8 230.1 226 230 1385385 1.86%
7/7/2010 226 225.8 225 225.8 582246 -0.09%
7/6/2010 225 226.01 225 226 194365 0.44%
7/5/2010 225 225.5 225 225 150378 0.00%
7/2/2010 224 225 223.5 225 483477 0.45%
7/1/2010 225 225 223.5 224 91056 -0.44%
6/30/2010 225 226 225 225 3279598 0.00%
6/29/2010 225 226 225 225 38346 0.00%
6/25/2010 223 225 223 225 244320 0.90%
6/24/2010 223 223 223 223 69025 0.00%
6/23/2010 225 224 223 223 99268 -0.89%
6/22/2010 224.5 225 224.98 225 191176 0.22%
6/21/2010 224 226 224.5 224.5 250132 0.22%
6/18/2010 225.9 226 224 224 243386 -0.84%
6/17/2010 226 226 225.8 225.9 566328 -0.04%
6/16/2010 224 226 224 226 278905 0.89%
6/15/2010 225 225 224 224 61727 -0.44%
6/14/2010 225 225 224 225 96590 0.00%
6/11/2010 224 225 224 225 49375 0.45%
6/10/2010 225.5 225 224 224 651998 -0.67%
6/9/2010 226.5 226.5 225.5 225.5 39674 -0.44%
6/8/2010 226.5 226.5 226.5 226.5 427755 0.00%
6/7/2010 227 227 226.5 226.5 62046 -0.22%
6/4/2010 227 227 226.75 227 560888 0.00%
6/3/2010 227 227 227 227 63786 0.00%
6/2/2010 227 227 227 227 153388 0.00%
6/1/2010 225 227 225.16 227 28025 0.89%
5/31/2010 227 227 225 225 13809 -0.88%
5/28/2010 228 228 227 227 55663 -0.44%
5/27/2010 225 228 228 228 63820 1.33%
5/26/2010 224 225.1 224 225 245360 0.45%
5/25/2010 225 224 222.01 224 302904 -0.44%
5/24/2010 223 225.01 224 225 206910 0.90%
5/20/2010 225 225.01 222 223 494603 -0.89%
5/19/2010 230 230 225 225 51541 -2.17%
5/18/2010 228 230 229.99 230 4049815 0.88%
5/17/2010 227.5 228 227.5 228 310900 0.22%
5/14/2010 228 228 227 227.5 88234 -0.22%
5/13/2010 228 228 228 228 266000 0.00%
5/12/2010 240 228.5 228 228 4591067 -5.00%
5/11/2010 240 241 240 240 170555 0.00%
5/10/2010 238.6 240 239 240 189526 0.59%
5/7/2010 238.5 240 238 238.6 98413 0.04%
5/6/2010 240 240 238.5 238.5 77331 -0.63%
5/5/2010 241 245.01 240 240 1067873 -0.41%
5/4/2010 241 241 241 241 34495 0.00%
5/3/2010 238 241 240 241 292356 1.26%
4/30/2010 238.05 240 238 238 40820 -0.02%
4/29/2010 240 241 238 238.05 218190 -0.81%
4/28/2010 240 240 237 240 327692 0.00%
4/27/2010 240 245 240 240 965543 0.00%
4/26/2010 240 240 240 240 68089 0.00%
4/23/2010 237 240 240 240 68537 1.27%
4/22/2010 237 237 237 237 70859 0.00%
4/21/2010 237 237.1 236.99 237 42153 0.00%
4/16/2010 238.09 238 237 237 86162 -0.46%
4/15/2010 245 244 235 238.09 16800 -2.82%
4/14/2010 245 245 245 245 12095 0.00%
4/13/2010 245 250 245 245 241778 0.00%
4/12/2010 242 245 245 245 41100 1.24%
4/9/2010 242 242 242 242 11550 0.00%
4/8/2010 242.5 243 240.5 242 166893 -0.21%
4/7/2010 240 243.1 240 242.5 121759 1.04%
4/6/2010 239 240 239.9 240 110912 0.42%
4/5/2010 235.1 239 239 239 12905 1.66%
4/1/2010 235 239.9 235 235.1 21001 0.04%
3/31/2010 239.01 240 235 235 74165 -1.68%
3/30/2010 238 239.01 238 239.01 151558 0.42%
3/29/2010 238.81 239 238 238 37238 -0.34%
3/26/2010 244 245 239 238.81 467524 -1.72%
3/25/2010 235 243 239 243 388115 3.40%
3/24/2010 231 235 231.31 235 2638652 1.73%
3/23/2010 231 231 231 231 165367 0.00%
3/22/2010 230 232 230 231 88443 0.43%
3/19/2010 230 230 230 230 2799 0.00%
3/18/2010 227.02 230 230 230 68431 1.31%
3/17/2010 227 227.02 227.02 227.02 5900 0.01%
3/16/2010 227 227.03 227 227 16733 0.00%
3/15/2010 226 227.01 227 227 175768 0.44%
3/12/2010 226 226.01 226 226 73652 0.00%
3/11/2010 226 227 226 226 55000 0.00%
3/10/2010 226 226 226 226 4510210 0.00%
3/9/2010 226 226 226 226 4820 0.00%
3/8/2010 229 226 225 226 64982 -1.31%
3/5/2010 225 236 228.5 229 30021 1.78%
3/4/2010 225.01 225 225 225 109173 0.00%
3/3/2010 228 226.51 225.01 225.01 13572 -1.31%
3/2/2010 227 228 228 228 20900 0.44%
3/1/2010 227 227 227 227 271965 0.00%
2/25/2010 227 227 226.3 227 49493 0.00%
2/24/2010 225 227 226 227 12075 0.89%
2/23/2010 226 226 225 225 113614 -0.44%
2/22/2010 226 226 226 226 1134 0.00%
2/19/2010 226.24 226 226 226 15002 -0.11%
2/18/2010 225 226.24 225.9 226.24 43640 0.55%
2/17/2010 225 225 225 225 305665 0.00%
2/15/2010 225 225 225 225 1650 0.00%
2/12/2010 224.9 225 225 225 66464 0.04%
2/11/2010 224.99 225 224.8 224.9 1241001 -0.04%
2/10/2010 222 224.99 223.5 224.99 11487 1.35%
2/9/2010 222 222 222 222 1210 0.00%
2/8/2010 222 225.5 222 222 32431 0.00%
2/5/2010 223.54 223.1 222 222 426542 -0.69%
2/4/2010 225 223.54 223.51 223.54 4146528 -0.65%
2/3/2010 225 225 225 225 141236 0.00%
2/2/2010 225.95 226 224 225 152723 -0.42%
2/1/2010 224.01 226 225.95 225.95 33356 0.87%
1/29/2010 224 226 224 224.01 410086 0.00%
1/28/2010 224.25 224 223.99 224 3029691 -0.11%
1/27/2010 224 224.25 223 224.25 21470 0.11%
1/26/2010 224 224 224 224 99306 0.00%
1/25/2010 221.01 224 223.99 224 61012 1.35%
1/22/2010 221 221.01 221.01 221.01 4454 0.00%
1/21/2010 222 222 221 221 38669 -0.45%
1/20/2010 221 222 221 222 359873 0.45%
1/19/2010 221.01 221 221 221 18046 0.00%
1/18/2010 220 221.01 221 221.01 1090693 0.46%
1/15/2010 224 224 217 220 588343 -1.79%
1/14/2010 217.2 224 217 224 163653 3.13%
1/13/2010 217 217.2 217 217.2 49848 0.09%
1/12/2010 218 217 217 217 23424 -0.46%
1/11/2010 220 221 218 218 29100 -0.91%
1/8/2010 221.5 221.5 220 220 138957 -0.68%
1/7/2010 220.82 221.5 221 221.5 3479606 0.31%
1/6/2010 220 221 220 220.82 76024 0.37%
1/5/2010 219.97 220 220 220 96554 0.01%
 1/4/2010 215 219.99 219 219.97 5505344 2.31%
12/30/2009 213 215 211 215 7601774 0.94%
12/29/2009 220 222 213 213 1019927 -3.18%
12/28/2009 221 221.3 220 220 466528 -0.45%
12/23/2009 220 221 220.5 221 113491 0.45%
12/22/2009 221 221.5 220 220 57793 -0.45%
12/21/2009 220 221 220 221 93050 0.45%
12/18/2009 220 220 220 220 64911 0.00%
12/17/2009 217 220 220 220 29217 1.38%
12/16/2009 217 217 217 217 178559 0.00%
12/15/2009 213 217 216 217 443642 1.88%
12/14/2009 214 214 213 213 115019 -0.47%
12/11/2009 212.5 214 213 214 30000 0.71%
12/10/2009 212 212.5 212 212.5 106923 0.24%
12/9/2009 212 212 212 212 28700 0.00%
12/7/2009 214 214 212 212 28734 -0.93%
12/4/2009 217 214 213 214 18566 -1.38%
12/3/2009 217 217 217 217 9216 0.00%
12/2/2009 216 217 213 217 17300 0.46%
12/1/2009 211 216 211 216 26523 2.37%
11/30/2009 212 212 211 211 1065700 -0.47%
11/27/2009 212 212 212 212 937588 0.00%
11/26/2009 212 213 212 212 411801 0.00%
11/25/2009 212 212.5 212 212 45911 0.00%
11/24/2009 213 213.5 212 212 260229 -0.47%
11/23/2009 213 213 213 213 11446 0.00%
11/20/2009 216 215 213 213 40500 -1.39%
11/19/2009 217 217 216 216 110000 -0.46%
11/18/2009 217 217 217 217 5000 0.00%
11/17/2009 218 219 217 217 433990 -0.46%
11/16/2009 218.8 218.51 218 218 151656 -0.37%
11/13/2009 218 218.8 218.6 218.8 51404 0.37%
11/11/2009 220.03 220 218 218 236769 -0.92%
11/10/2009 218.01 221 220 220.03 203090 0.93%
11/9/2009 218 218.01 218.01 218.01 17000 0.00%
11/6/2009 218 218 218 218 6230 0.00%
11/5/2009 218 218 218 218 120 0.00%
11/4/2009 218.6 218.5 218 218 58224 -0.27%
11/3/2009 219.98 219 218.6 218.6 16763 -0.63%
11/2/2009 220 220 220 219.98 43725 -0.01%
10/30/2009 220.01 220 220 220 7193 0.00%
10/29/2009 220 220.05 220.01 220.01 56282 0.00%
10/28/2009 221 220.01 220 220 23869 -0.45%
10/27/2009 221.4 221 220.75 221 139725 -0.18%
10/26/2009 221.5 221.5 221 221.4 56120 -0.05%
10/23/2009 221 222 221.5 221.5 80939 0.23%
10/22/2009 221 222 221 221 604312 0.00%
10/21/2009 221 221.01 221 221 199809 -0.39%
10/20/2009 221 222 220.5 221.87 164447 0.39%
10/19/2009 221 221 220 221 25338 0.45%
10/16/2009 221 220.02 220.02 220.02 112870 -0.44%
10/15/2009 222 222.1 221 221 134314 -0.45%
10/14/2009 222 223 221.99 222 848323 0.00%
10/13/2009 220.99 222 220 222 95072 0.46%
10/8/2009 222 221 221 220.99 7560 -0.45%
10/7/2009 222 222 222 222 185 0.00%
10/6/2009 222 222 222 222 55500 0.00%
10/5/2009 222.99 222 222 222 164612 -0.44%
10/2/2009 220 223 221 222.99 75807 1.36%
10/1/2009 222.78 224 220 220 215592 -1.25%
9/30/2009 222.99 222.79 222 222.78 182391 -0.09%
9/29/2009 223 222.99 220 222.99 42403 0.00%
9/28/2009 225 225 223 223 157551 -0.89%
9/25/2009 222.89 225 225 225 2198 0.95%
9/24/2009 222.89 222.89 222.89 222.89 2243 0.00%
9/23/2009 223 223 220 222.89 254092 -0.05%
9/22/2009 223 223 221 223 92805 0.00%
9/21/2009 221 223 223 223 2160723 0.90%
9/17/2009 221 221 221 221 50 0.00%
9/16/2009 223.7 223 221 221 366685 -1.21%
9/15/2009 224 224 223.7 223.7 266241 -0.13%
9/14/2009 221 224 221 224 52367 1.36%
9/11/2009 220 221 220 221 145200 0.45%
9/10/2009 218 220 219.9 220 161291 0.92%
9/9/2009 217 218 217 218 2366439 0.46%
9/8/2009 217 219.8 217 217 423992 0.00%
9/7/2009 216 217 217 217 44526 0.46%
9/4/2009 216 216 215 216 3898996 0.00%
9/3/2009 215 216.01 216 216 259200 0.47%
9/2/2009 214 215 215 215 53150 0.47%
9/1/2009 215 221 214 214 220624 -0.47%
8/31/2009 215 215 214.99 215 701740 0.00%
8/28/2009 215 215 215 215 179265 0.00%
8/27/2009 215.5 215.5 215 215 3258949 -0.23%
8/26/2009 217.99 215.5 215 215.5 8344 -1.14%
8/25/2009 218 217.99 217.99 217.99 4248 0.00%
8/24/2009 217.1 218 218 218 40000 0.41%
8/21/2009 216 217.1 217 217.1 43600 0.51%
8/20/2009 216 220 216 216 16842 0.00%
8/19/2009 215 218 216 216 258905 0.47%
8/18/2009 213.1 215 213 215 17255 0.89%
8/17/2009 213.52 213.52 213 213.1 25568 -0.20%
8/14/2009 214.5 214.5 213.5 213.52 389903 -0.46%
8/13/2009 214 214.75 214.5 214.5 251887 0.23%
8/12/2009 213.9 215 213.99 214 1269061 0.05%
8/11/2009 216 215.5 213.9 213.9 219085 -0.97%
8/10/2009 215.01 216.51 216 216 175006 0.46%
8/7/2009 215 215.01 215.01 215.01 45503 0.00%
8/6/2009 219 220 215 215 121593 -1.83%
8/5/2009 220 220 219 219 45373 -0.45%
8/4/2009 218 220 218 220 544991 0.92%
8/3/2009 219 220 218 218 394969 -0.46%
7/31/2009 221.1 221 219 219 94704 -0.95%
7/30/2009 221 222 221.1 221.1 565470 0.05%
7/29/2009 221.89 221 221 221 59217 -0.40%
7/28/2009 222 221.89 221.89 221.89 10001 -0.05%
7/24/2009 221 224 221 222 10674 0.45%
7/23/2009 221 222 221 221 117108 0.00%
7/22/2009 221 221 221 221 39537 0.00%
7/21/2009 221 221 220 221 598486 0.00%
7/20/2009 219 221 220 221 95180 0.91%
7/17/2009 216 219 218 219 29243 1.39%
7/15/2009 213 216 214 216 1965464 1.41%
7/14/2009 213.5 213.5 213 213 489129 -0.23%
7/13/2009 213.02 213.5 213.5 213.5 34919 0.23%
7/10/2009 213 214 213 213.02 516714 0.01%
7/9/2009 213 213.5 213 213 336953 0.00%
7/8/2009 213.01 213.5 213 213 321140 0.00%
7/7/2009 213 213.01 213 213.01 67000 0.00%
7/6/2009 213 213 213 213 114663 0.00%
7/3/2009 213 215 213 213 1628894 0.00%
7/2/2009 215 213 213 213 642716 -0.93%
7/1/2009 215 215 215 215 86626 0.00%
6/30/2009 215 215 215 215 497960 0.00%
6/26/2009 214 216.5 215 215 1395202 0.47%
6/25/2009 216 218.9 214 214 321494 -0.93%
6/24/2009 214 216 216 216 40000 0.93%
6/23/2009 215.1 218.9 214 214 362743 -0.51%
6/22/2009 218 220 215.1 215.1 124811 -1.33%
6/19/2009 220 220 218 218 1007600 -0.91%
6/18/2009 220 220 218.1 220 256599 0.00%
6/17/2009 230 225 218 220 619490 -4.35%
6/16/2009 231 231 229 230 942249 -0.43%
6/15/2009 231.5 231.5 230 231 3244810 -0.22%
6/12/2009 235 235 230 231.5 2439216 -0.21%
6/11/2009 226 232 228 231.98 2184442 2.65%
6/10/2009 226 226.01 226 226 5721861 0.00%
6/9/2009 229 229.5 220.01 226 3700276 -1.31%
6/8/2009 225 230 225 229 241209 1.78%
6/5/2009 216 225.52 215 225 5622685 4.17%
6/4/2009 215.2 216.01 215 216 2932646 0.37%
6/3/2009 215.01 215.2 215 215.2 2588817 0.09%
6/2/2009 215 218 214 215.01 12387780 0.00%
6/1/2009 215 215.1 214 215 2864224 0.00%
5/29/2009 215 215.1 214 215 838289 0.00%
5/28/2009 214 215.2 215 215 2882530 0.47%
5/27/2009 218.21 218.1 214 214 663002 -1.93%
5/26/2009 218 220 218.11 218.21 225071 0.10%
5/25/2009 217.99 220 218 218 83237 0.00%
5/22/2009 213 218 215 217.99 831493 2.34%
5/20/2009 213 213 213 213 1060335 0.00%
5/19/2009 213 213 213 213 95427 0.00%
5/18/2009 213 213 213 213 727083 0.00%
5/15/2009 211.99 213 212 213 1205731 0.48%
5/14/2009 212 212 211.99 211.99 150746 0.00%
5/13/2009 210 215 211 212 793217 0.95%
5/12/2009 210 212 210 210 167166 0.00%
5/11/2009 205 210.01 210 210 1021222 2.44%
5/8/2009 205 208 205 205 1642241 0.00%
5/7/2009 205 205 205 205 127235 0.00%
5/6/2009 206.01 207.5 205 205 1644111 -0.49%
5/5/2009 206 206.01 206.01 206.01 43314 0.00%
5/4/2009 206 206 206 206 6000 0.49%
4/30/2009 205 205 205 205 2462 0.00%
4/29/2009 205 205 205 205 1532785 0.00%
4/28/2009 205 205 200 205 197879 0.00%
4/27/2009 205 205 205 205 230345 0.00%
4/24/2009 202 205 202 205 76450 1.49%
4/23/2009 200 205 202 202 218581 1.00%
4/22/2009 202 200 200 200 20581 -0.99%
4/21/2009 196 202 200 202 41378 3.06%
4/20/2009 198 198 196 196 275237 -1.01%
4/17/2009 196 198 196 198 154092 1.02%
4/16/2009 195 196 195 196 19223 0.51%
4/15/2009 196 196 195 195 155291 -0.51%
4/14/2009 195.01 196.01 196 196 58475 0.51%
4/13/2009 195 195.01 193 195.01 3555519 0.01%
4/9/2009 194 195 195 195 2766415 0.52%
4/8/2009 195 195 194 194 200377 -0.51%
4/7/2009 195 195 194.99 195 1713789 0.00%
 4/3/2009 195 195 195 195 3600 0.00%
4/2/2009 190.01 195 195 195 85439 2.63%
4/1/2009 191 190.01 190.01 190.01 3480 -0.52%
3/31/2009 191 191 191 191 124724 0.00%
3/26/2009 190 191 185.1 191 97223 0.53%
3/25/2009 190 190 190 190 11114 0.00%
3/24/2009 191.26 190 190 190 83798 -0.66%
3/23/2009 190 191.26 191.26 191.26 50000 0.66%
3/20/2009 190 190 190 190 52298 0.00%
3/19/2009 194 190.1 190 190 3460867 -2.06%
3/18/2009 194 194 194 194 10264 0.00%
3/17/2009 194 194 194 194 37650 0.00%
3/16/2009 194 194 190.01 194 102970 0.00%
3/13/2009 194 194 194 194 630 0.00%
3/12/2009 194 194 194 194 266822 0.00%
3/11/2009 196 194 194 194 572173 -1.02%
3/10/2009 197 196 196 196 38819 -0.51%
3/6/2009 197 197 197 197 4300 0.00%
3/5/2009 194 200 195 197 1032512 1.55%
3/4/2009 191 194 194 194 1000000 1.57%
3/3/2009 191 191 191 191 1000 0.00%
3/2/2009 191 191 191 191 17095 0.00%
2/27/2009 191 191 184 191 208191 0.00%
2/26/2009 191 191 185 191 201171 0.00%
2/24/2009 191 191 191 191 11913 0.00%
2/23/2009 191 191 191 191 21684 0.00%
2/20/2009 191 193 191 191 23279 0.00%
2/19/2009 191 191 191 191 5543 0.00%
2/16/2009 191 191 191 191 37380 0.00%
2/13/2009 194.99 191 191 191 5186 -2.05%
2/12/2009 194.99 194.99 194.99 194.99 483 0.00%
2/10/2009 194.99 194.99 194.99 194.99 2993 0.00%
2/6/2009 192.5 195 193 194.99 491950 1.29%
2/5/2009 195 195 192.5 192.5 54150 -1.28%
2/4/2009 195 195 195 195 160 0.00%
2/3/2009 195 195 195 195 75400 0.00%
2/2/2009 195 195 195 195 25000 0.00%
1/30/2009 191 195 190.01 195 337962 2.09%
1/29/2009 190 191 191 191 8321 0.53%
1/28/2009 190 190 190 190 31600 0.00%
1/27/2009 188 190 190 190 1007320 1.06%
1/26/2009 187 188 188 188 10000 0.53%
1/23/2009 183.22 190 187 187 48200 2.06%
1/20/2009 183.05 184 183.05 183.22 60040 0.09%
1/19/2009 183 185 183.05 183.05 325000 0.03%
 1/16/2009 180 183 183 183 4642 1.67%
1/15/2009 185 187 180 180 60763 -2.70%
1/14/2009 183 185 183 185 5504 1.09%
1/13/2009 183 183 183 183 25930 0.00%
1/12/2009 180 183 183 183 87562 1.10%
1/9/2009 181 181 181 181 5600 0.00%
1/8/2009 181 181 181 181 850165 0.00%
1/7/2009 181 181 181 181 42182 0.00%
1/6/2009 175 181 181 181 15000 3.43%
1/2/2009 173 175 175 175 18000 1.16%
12/30/2008 180 180 173 173 934927 -3.89%
12/29/2008 179 181.21 180 180 1679394 0.56%
12/26/2008 182 182 179 179 294646 -1.65%
12/23/2008 181 182 182 182 57142 0.55%
12/22/2008 182 183 181 181 1225270 -0.55%
12/18/2008 182 182 181.5 182 80000 0.00%
12/17/2008 181 182.01 182 182 2933902 0.55%
12/16/2008 182 182.01 181 181 2510854 -0.55%
12/15/2008 182 182.01 182 182 1114285 0.00%
12/12/2008 182 182 182 182 27200 0.00%
12/11/2008 182 182 181 182 27000 0.00%
12/10/2008 182 182 182 182 3000 0.00%
12/9/2008 184 182 182 182 5449 -1.09%
12/5/2008 186 184 184 184 35981 -1.08%
12/2/2008 187 186 186 186 14374 -0.53%
12/1/2008 187 187 187 187 237 0.00%
11/28/2008 180 187 183.7 187 55611 3.89%
11/27/2008 175 183.7 180 180 56201 2.86%
11/26/2008 180 175 174 175 1874506 -2.78%
11/25/2008 182 181 180 180 44703 -1.10%
11/24/2008 182 182 182 182 5000 0.00%
11/21/2008 185 182 182 182 3010250 -1.62%
11/20/2008 183 185 183 185 370300 1.09%
11/19/2008 179 184.97 176 183 75233 2.23%
11/18/2008 180 179 179 179 50527 -0.56%
11/17/2008 180 180 180 180 710 0.00%
11/14/2008 177 180 180 180 14313 1.69%
11/13/2008 177 177 177 177 100 0.00%
11/12/2008 180 177 177 177 73671 -1.67%
11/11/2008 180 180 180 180 21718 0.00%
11/10/2008 180 180.11 180 180 1805537 0.00%
11/7/2008 180 180 180 180 46666 0.00%
11/6/2008 180 180 180 180 5594050 0.00%
11/5/2008 180 180 180 180 232380 0.00%
11/4/2008 179.9 181 179.99 180 339231 0.06%
 11/3/2008 177 180.1 179.9 179.9 27722 1.64%
10/30/2008 176 180.1 177 177 178392 0.57%
10/28/2008 175 176.11 176 176 306578 0.57%
10/27/2008 175 175 175 175 49044 0.00%
10/24/2008 183 176 173 175 68978 -4.37%
10/23/2008 183.5 183 183 183 7300 -0.27%
10/22/2008 184 184 183.5 183.5 106346 -0.27%
10/21/2008 184.1 184.2 184 184 304678 -0.05%
10/20/2008 180.5 185 183 184.1 18634 1.99%
10/17/2008 182 181 180 180.5 76815 -0.82%
10/16/2008 188 183 182 182 17185 -3.19%
10/15/2008 190 188 188 188 3012 -1.05%
10/14/2008 180 190 190 190 17326 5.56%
10/13/2008 165 180 178 180 88592 9.09%
10/10/2008 174 171 165 165 306003 -5.17%
10/9/2008 175 175 174 174 184848 -0.57%
10/8/2008 178 178 175 175 119031 -1.69%
10/7/2008 180 183 178 178 239553 -1.11%
10/6/2008 190 185.1 180 180 90664 -5.26%
10/3/2008 189.5 190 190 190 100741 0.26%
10/2/2008 190 189.5 189.5 189.5 3126 -0.26%
10/1/2008 190 190 190 190 39433 0.00%
9/30/2008 187 190 189.99 190 41055 1.60%
9/29/2008 187.22 187 187 187 27656 -0.12%
9/26/2008 186.06 187.2 187.01 187.22 1506999 0.62%
9/25/2008 190 192 185 186.06 33663 -2.07%
9/23/2008 191 190 190 190 4392 -0.52%
9/17/2008 191 191 191 191 23200 0.00%
9/16/2008 191 191 190 191 254492 0.00%
9/15/2008 190 191 190 191 71866 0.53%
9/10/2008 190 190 190 190 50538 0.00%
9/9/2008 193 193 190 190 108540 -1.55%
9/8/2008 193 193 193 193 26000 0.00%
9/5/2008 193 193 192 193 129222 0.00%
9/4/2008 193 193 193 193 156000 0.00%
9/3/2008 192 193 193 193 180177 0.52%
9/2/2008 195 195 192 192 21759 -1.54%
9/1/2008 200 195 195 195 20150 -2.50%
8/29/2008 200 200 200 200 1311 0.00%
8/26/2008 200 200 199.5 200 71728 0.00%
8/25/2008 195 200 200 200 200000 2.56%
8/22/2008 188 195 195 195 1207300 3.72%
8/21/2008 191 190 188 188 398229 -1.57%
8/20/2008 191 191 191 191 12000 0.00%
8/19/2008 191 191 191 191 34882 0.00%
8/18/2008 191 193 191 191 1014188 0.00%
8/13/2008 195 191 190 191 9917 -2.05%
8/12/2008 197 195 195 195 10684 -1.02%
8/11/2008 200 197 197 197 19626 -1.50%
8/8/2008 200.1 200 200 200 5250 -0.05%
8/7/2008 200 200.1 200 200.1 325650 0.05%
8/6/2008 198 200 197 200 14427 1.01%
8/5/2008 200 200 197.99 198 1983532 -1.00%
8/4/2008 198.51 200 198.51 200 292200 0.75%
8/1/2008 198 199 198 198.51 278293 0.26%
7/31/2008 199 199 198 198 82550 -0.50%
7/30/2008 194.19 199 193.5 199 157825 2.48%
7/29/2008 194.99 195 191 194.19 131000 -0.41%
7/28/2008 194.99 194.99 194.99 194.99 230 0.00%
7/24/2008 195 194.99 194.99 194.99 3637 -0.01%
7/23/2008 182 195 184 195 52134 7.14%
7/22/2008 182 182 181.99 182 24228 0.00%
7/21/2008 183 183 182 182 105565 -0.55%
7/18/2008 184 185 182.99 183 3153011 -0.54%
7/17/2008 182 185 184 184 250345 1.10%
7/14/2008 182.5 182 180 182 16067 -0.27%
7/11/2008 182 182.5 182.5 182.5 34055 0.27%
7/9/2008 181.4 185 182 182 33155 0.33%
7/8/2008 181 187 180 181.4 513368 0.22%
7/7/2008 185.61 190 181 181 52166 -2.48%
7/3/2008 190 190.01 185 185.61 508295 -2.31%
7/2/2008 196 196 190 190 104856 -3.06%
7/1/2008 196 196 196 196 207785 0.00%
6/30/2008 195.5 196 196 196 20900 0.26%
6/27/2008 196.01 196 195.5 195.5 32642 -0.26%
6/26/2008 195.99 196.01 195.5 196.01 829320 0.01%
6/25/2008 196 196 195.99 195.99 387019 -0.01%
6/24/2008 196 196 196 196 64795 0.00%
6/20/2008 200 199.89 196 196 511791 -2.00%
6/19/2008 196 200 200 200 51300 2.04%
6/18/2008 200 200 196 196 123256 -2.00%
6/17/2008 200 200 200 200 3301071 0.00%
6/16/2008 200 200 200 200 105000 0.00%
6/13/2008 198 200 198 200 11849 1.01%
6/12/2008 197 198 197 198 10254390 0.51%
6/11/2008 197 197 196.9 197 139062 0.00%
6/10/2008 200 198 197 197 46600 -1.50%
6/9/2008 199 200 200 200 24500 0.50%
6/6/2008 200 199 199 199 4978 -0.50%
6/5/2008 205 202 200 200 2581772 -2.44%
 6/4/2008 209.99 205 205 205 60681 -2.38%
6/3/2008 210 210 205 209.99 148183 0.00%
5/29/2008 213.99 211 210 210 55580 -1.86%
5/28/2008 214 214 213.99 213.99 867689 0.00%
5/27/2008 215 214 214 214 23139 -0.47%
5/26/2008 220 215 215 215 4542 -2.27%
5/22/2008 220.18 224 217 220 3253798 -0.08%
5/20/2008 224 228 220 220.18 1791548 -1.71%
5/19/2008 224 224.51 224 224 1092354 0.00%
5/16/2008 223 230 224 224 108842 0.45%
5/15/2008 225 225 223 223 358702 -0.89%
5/14/2008 231 225 225 225 27901 -2.60%
5/13/2008 231 231 231 231 75410 0.00%
5/12/2008 231 231.01 231 231 161343 0.00%
5/9/2008 228 231 230 231 15047 1.32%
5/8/2008 225 228 225 228 40987 1.33%
5/7/2008 228 225 225 225 4300 -1.32%
5/6/2008 225 228 227.9 228 572904 1.33%
5/5/2008 225.61 225 225 225 2100 -0.27%
5/2/2008 225.01 228 225 225.61 107501 0.27%
4/30/2008 228 228 225 225.01 150000 -1.31%
4/29/2008 227 228 227 228 25039 0.44%
4/28/2008 228.91 228 227 227 10000 -0.83%
4/25/2008 229 229 228.91 228.91 23296 -0.04%
4/24/2008 230 229.01 229 229 196950 -0.43%
4/23/2008 230 230 230 230 204438 0.00%
4/22/2008 232 235 230 230 301716 -0.86%
4/21/2008 222.92 232 222 232 332131 4.07%
4/18/2008 220 225 220 222.92 13584 1.33%
4/17/2008 213 220 213.2 220 181206 3.29%
4/16/2008 212 213.1 213 213 44137 0.47%
4/15/2008 212 212 212 212 22675 0.00%
4/14/2008 210 212 212 212 3325 0.95%
4/11/2008 208.25 212.75 210 210 59539 0.84%
4/10/2008 206 208.25 206 208.25 174970 1.09%
4/9/2008 206 206.01 206 206 37127 0.00%
4/8/2008 206 206 205 206 7329 0.00%
4/7/2008 203 206 206 206 2415 1.48%
4/4/2008 202 203 203 203 116153 0.50%
4/3/2008 205 202 202 202 12430 -1.46%
4/2/2008 205 205 205 205 1245137 0.00%
4/1/2008 202 205 202 205 57100 1.49%
3/31/2008 202 202 201 202 723124 0.00%
3/28/2008 200 202 202 202 30102 1.00%
3/27/2008 200 200.01 200 200 340503 0.00%
3/26/2008 200 200 200 200 624969 0.00%
3/25/2008 200 200 200 200 33962 0.00%
3/19/2008 200 200 200 200 91846 0.00%
3/18/2008 198.1 200 200 200 77657 0.96%
3/17/2008 198.1 198.1 198.1 198.1 1013125 0.00%
3/13/2008 198 199 198 198.1 45000 0.05%
3/12/2008 198 198 198 198 46300 0.00%
3/11/2008 196 198 198 198 10000 1.02%
3/7/2008 197 198 196 196 39641 -0.51%
3/5/2008 197 197 197 197 26157 0.00%
3/4/2008 197 197 197 197 27934 0.00%
3/3/2008 198 197 197 197 5004 -0.51%
2/28/2008 200.01 198 198 198 15205 -1.00%
2/27/2008 199 200.01 199.99 200.01 1691866 0.51%
2/25/2008 200 200 199 199 56912 -0.50%
2/21/2008 200 200 200 200 17803 0.00%
2/20/2008 200 200 199.9 200 146228 0.00%
2/19/2008 200 203 200 200 20733 0.00%
2/18/2008 197.5 200 200 200 70166 1.27%
2/14/2008 198 198 197.5 197.5 1935883 -0.25%
2/13/2008 198 198 198 198 2350 0.00%
2/11/2008 200 198 198 198 33244 -1.00%
2/7/2008 200 200 200 200 9250 0.00%
2/6/2008 200 200 200 200 341598 0.00%
2/5/2008 200 200 200 200 375 0.00%
2/1/2008 200 205 200 200 11696 0.00%
1/31/2008 200 200 200 200 9000 0.00%
1/30/2008 200 205 200 200 51276 0.00%
1/29/2008 199 200 200 200 67886 0.50%
1/28/2008 200 199.9 199 199 12490 -0.50%
1/24/2008 193.5 200 193 200 72327 3.36%
1/22/2008 188.7 193.5 193 193.5 307534 2.54%
1/21/2008 190 190 188.5 188.7 3916494 -0.68%
1/18/2008 190 190 190 190 5644 0.00%
1/17/2008 191 191.35 190 190 290836 -0.52%
1/16/2008 190 191 190 191 173538 0.53%
1/15/2008 190 190.2 190 190 304817 0.00%
1/14/2008 190 190.15 190 190 390207 0.00%
1/11/2008 190 190 190 190 23731 0.00%
1/10/2008 190 190 190 190 260000 0.00%
1/9/2008 192 192.1 190 190 201704 -1.04%
1/8/2008 192 192 192 192 42432 0.00%
1/7/2008 192.1 193.11 192 192 190373 -0.05%
1/4/2008 194 194 192 192.1 65355 -0.98%
1/3/2008 194 194 194 194 178141 0.00%
 1/2/2008 193.33 201 194 194 1637251 0.35%
12/28/2007 201.01 205 190 193.33 1588888 -3.82%
12/27/2007 205 204.9 201.01 201.01 246938 -1.95%
12/26/2007 209.5 205 205 205 20655 -2.15%
12/24/2007 210 210 209.5 209.5 19000 -0.24%
12/21/2007 208 210.1 210 210 31625 0.96%
12/20/2007 208.1 208.1 207.99 208 930105 -0.05%
12/19/2007 208 210.1 208 208.1 101397 0.05%
12/18/2007 215 214.9 208 208 111166 -3.26%
12/17/2007 217 215 214.9 215 140000 -0.92%
12/14/2007 220 217 215 217 86279 -1.36%
12/13/2007 220 220 220 220 942 0.00%
12/12/2007 220 220 220 220 133059 0.00%
12/11/2007 220 220 220 220 62340 0.00%
12/10/2007 220 220 220 220 1025 0.00%
12/7/2007 220 223 220 220 18300 0.00%
12/6/2007 219.99 220 220 220 29825 0.00%
12/5/2007 220 220 219.99 219.99 263721 0.00%
12/4/2007 220 220 220 220 22300 0.00%
12/3/2007 218.37 220 218 220 33528 0.75%
11/30/2007 217 220 217 218.37 18795 0.63%
11/29/2007 217 217 217 217 49183 0.00%
11/28/2007 217 217.2 217 217 1258692 0.00%
11/27/2007 217 217 216 217 43637 0.00%
11/26/2007 219 217 217 217 100000 -0.91%
11/23/2007 219 219 219 219 100000 0.00%
11/22/2007 219 219 219 219 18300 0.00%
11/21/2007 223.99 219 219 219 18257 -2.23%
11/20/2007 224 224 223.99 223.99 18009 0.00%
11/19/2007 224.5 224 224 224 18000 -0.22%
11/16/2007 224.85 224.85 224.5 224.5 45000 -0.16%
11/15/2007 225 224.85 224.85 224.85 26684 -0.07%
11/14/2007 225 225 225 225 18000 0.00%
11/13/2007 225.63 226 224.9 225 356002 -0.28%
11/12/2007 222 226 220 225.63 18020 1.64%
11/9/2007 224 224 222 222 1200000 -0.89%
11/8/2007 222.5 224 224 224 18700 0.67%
11/7/2007 226 223.12 222.5 222.5 225926 -1.55%
11/6/2007 225 226 225 226 61900 0.44%
11/5/2007 230 225 225 225 50035 -2.17%
11/2/2007 232 232 230 230 67839 -0.86%
10/31/2007 234 233.5 232 232 424363 -0.85%
10/30/2007 234 235 234 234 890926 0.00%
10/29/2007 233 234 233 234 798979 0.43%
10/26/2007 232.01 233 232 233 2406349 0.43%
10/25/2007 232 233 232 232.01 2709977 0.00%
10/24/2007 234 233.99 232 232 1290665 -0.85%
10/23/2007 234 235 233.5 234 248508 0.00%
10/22/2007 231 234 231 234 21533 1.30%
10/19/2007 234.86 235 230 231 1347318 -1.64%
10/18/2007 234.3 235 233 234.86 1328074 0.24%
10/17/2007 234.8 235 232 234.3 7649854 -0.21%
10/16/2007 235 234.9 234.8 234.8 19212 -0.09%
10/12/2007 234.89 235 235 235 142000 0.05%
10/11/2007 231 235 231 234.89 317896 1.68%
10/10/2007 232 232 230 231 969728 -0.43%
10/9/2007 230 232 231 232 498057 0.87%
10/8/2007 230 230 228 230 598836 0.00%
10/5/2007 225.5 230 225.5 230 231746 2.00%
10/4/2007 226 227 225.5 225.5 19300 -0.22%
10/3/2007 227 226.01 226 226 2092136 -0.44%
10/2/2007 226.5 230 226.5 227 119353 0.22%
10/1/2007 227 227 225 226.5 444606 -0.22%
9/28/2007 227 227 226.9 227 132800 0.00%
9/27/2007 227 227 227 227 282364 0.00%
9/26/2007 225 227 221 227 18400 0.89%
9/25/2007 225 225 225 225 18000 0.00%
9/24/2007 225 225 225 225 52423 0.00%
9/21/2007 225 225 225 225 3773359 0.00%
9/20/2007 225 225 224.99 225 84738 0.00%
9/14/2007 220.1 225 225 225 19572 2.23%
9/13/2007 219.9 220.1 219.9 220.1 13493 0.09%
9/12/2007 221 220 219.9 219.9 1141704 -0.50%
9/11/2007 221 222.1 221 221 786802 0.00%
9/10/2007 221 221 220.8 221 440976 0.00%
9/7/2007 220.1 221 220.01 221 32152 0.41%
9/6/2007 220 220.2 220.1 220.1 18525 0.05%
9/5/2007 222.01 220 220 220 80176 -0.91%
9/4/2007 224.24 222.01 222 222.01 610048 -0.99%
9/3/2007 225.99 224.24 224.24 224.24 17699 -0.77%
8/31/2007 225 226 225.99 225.99 59561 0.44%
8/30/2007 223.5 225 225 225 113719 0.67%
8/29/2007 224 224.21 223.5 223.5 333517 -0.22%
8/28/2007 225 225.1 224 224 39866 -0.44%
8/27/2007 229 229 225 225 87941 -1.75%
8/24/2007 228.8 229 225 229 748356 0.09%
8/23/2007 229 230 228.8 228.8 18978 -0.09%
8/22/2007 230 229 229 229 71849 -0.43%
8/21/2007 219.99 230 219 230 270394 4.55%
8/20/2007 211.76 220 219.99 219.99 19888 3.89%
8/17/2007 207 215.25 210 211.76 829134 2.30%
8/16/2007 220.01 215 207 207 783913 -5.91%
8/14/2007 225 225 220.01 220.01 464047 -2.22%
8/13/2007 225.6 226 225 225 125008 -0.27%
8/10/2007 225.6 226 225.6 225.6 8695 0.00%
8/9/2007 228.5 230 225 225.6 2729783 -1.27%
8/8/2007 227.64 228.5 227 228.5 302460 0.38%
8/7/2007 227 230 227 227.64 44927 0.28%
8/6/2007 230.2 230 227 227 190244 -1.39%
8/3/2007 230 232 230 230.2 144150 0.09%
8/2/2007 230 230 230 230 249950 0.00%
8/1/2007 230 230 228 230 299842 0.00%
7/31/2007 229 230.5 230 230 713207 0.44%
7/30/2007 225 229 225 229 18358 1.78%
7/27/2007 225 225.03 225 225 128920 0.00%
7/26/2007 227.5 225.5 225 225 671202 -1.10%
7/25/2007 226.1 230 227.5 227.5 1041015 0.62%
7/24/2007 232 234 226.1 226.1 5278396 -2.54%
7/23/2007 231 234 231 232 1399970 0.43%
7/20/2007 231 232 230 231 812658 0.00%
7/19/2007 228.51 231 228.6 231 466901 1.09%
7/18/2007 228.5 229 228.51 228.51 139822 0.00%
7/17/2007 228.51 231.9 228.5 228.5 128291 0.00%
7/13/2007 228.1 229 228.5 228.51 325000 0.18%
7/12/2007 228 228.5 228.1 228.1 26288 0.04%
7/11/2007 230.5 228 228 228 34995 -1.08%
7/10/2007 227 230.5 227 230.5 22926 1.54%
7/9/2007 227.16 227.1 227 227 214321 -0.07%
7/6/2007 229.07 227.51 227 227.16 17000 -0.83%
7/5/2007 230 231 227 229.07 37300 -0.40%
7/4/2007 228.51 232.5 229 230 575299 0.65%
7/3/2007 232.5 229 227.5 228.51 24849 -1.72%
6/29/2007 229.77 232.5 232.5 232.5 18865 1.19%
6/28/2007 229.45 240 229 229.77 2159617 0.14%
6/27/2007 230.03 230 228.9 229.45 139785 -0.25%
6/26/2007 232.4 232 230 230.03 2607113 -1.02%
6/25/2007 232.5 232.4 230 232.4 17494 -0.04%
6/22/2007 232.5 232.5 230 232.5 143450 0.00%
6/21/2007 230.03 232.5 232.5 232.5 16761 1.07%
6/20/2007 230 236 230 230.03 951615 0.01%
6/19/2007 229 231 230 230 89133 0.44%
6/18/2007 236.33 233 229 229 76976 -3.10%
6/15/2007 234.99 237 236 236.33 19274 0.57%
6/14/2007 230 240 234.98 234.99 82684 2.17%
6/13/2007 230.21 234.98 230 230 100665 -0.09%
6/12/2007 233.67 233 230 230.21 605878 -1.48%
6/11/2007 228 235 228 233.67 1878139 2.49%
6/8/2007 228 230 227 228 212623 0.00%
6/7/2007 229 230 227 228 469599 -0.44%
6/6/2007 231 234.99 229 229 769522 -0.87%
6/5/2007 230 234.99 230 231 101828 0.43%
6/4/2007 228 230 230 230 126451 0.88%
6/1/2007 228 232 228 228 403244 0.00%
5/31/2007 227 230 227 228 178105 0.44%
5/30/2007 229 229 227 227 28277 -0.87%
5/29/2007 227.51 235 227 229 440495 0.65%
5/28/2007 227 228 227.5 227.51 68683 0.22%
5/25/2007 227 227 227 227 338620 0.00%
5/24/2007 227 227.9 226.5 227 604641 0.00%
5/23/2007 230 229.5 227 227 97444 -1.30%
5/22/2007 233.5 232 229 230 1038797 -1.50%
5/18/2007 235 233.5 233.5 233.5 1192888 -0.64%
5/17/2007 238 235 235 235 223361 -1.26%
5/16/2007 244 238 230.85 238 4201818 -2.46%
5/15/2007 244.1 244.1 237.2 244 3490420 -0.04%
5/14/2007 240.1 245 240 244.1 1549101 1.67%
5/11/2007 240 245 240.1 240.1 52500 0.04%
5/10/2007 245 245 240 240 720262 -2.04%
5/9/2007 245 245 244.9 245 40000 0.00%
5/8/2007 245 245 240 245 333015 0.00%
5/7/2007 245 247 244 245 3542891 0.00%
5/4/2007 244.97 245 245 245 334243 0.01%
5/3/2007 240 245 240 244.97 934310 2.07%
5/2/2007 235 240 238 240 2610055 2.13%
4/30/2007 235 235 235 235 16257 0.00%
4/27/2007 234 235 234 235 7429 0.43%
4/26/2007 234 234 233.5 234 64635 0.00%
4/25/2007 233 235 233 234 152084 0.43%
4/24/2007 235 233 230.2 233 3093186 -0.85%
4/23/2007 235 235.1 230.01 235 519236 0.00%
4/20/2007 234 235 235 235 63062 0.43%
4/19/2007 233.51 235 234 234 66093 0.21%
4/18/2007 233 235 233 233.51 231397 0.22%
4/17/2007 234.9 234.9 233 233 78528 -0.81%
4/16/2007 235 235 234.9 234.9 200000 -0.04%
4/13/2007 233 235 233 235 180712 0.86%
4/12/2007 233.5 233 233 233 1230430 -0.21%
4/11/2007 231.11 235 231.6 233.5 414854 1.03%
4/10/2007 231.01 234 231.01 231.11 345953 0.04%
4/9/2007 231 234 231.01 231.01 19975 0.00%
 4/5/2007 233.01 236 231 231 142883 -0.86%
4/4/2007 232.15 233.01 233 233.01 9578 0.37%
4/3/2007 233 240 230 232.15 36448 -0.36%
4/2/2007 233 233 233 233 40768 0.00%
3/30/2007 231 235 231 233 334064 0.87%
3/29/2007 230 235 230 231 416839 0.43%
3/28/2007 230 230 229.99 230 23959 0.00%
3/27/2007 230 230 230 230 8837 0.00%
3/26/2007 231 231 230 230 522828 -0.43%
3/23/2007 230 231 231 231 69879 0.43%
3/22/2007 229.01 230 229.01 230 240831 0.88%
3/21/2007 228 228 228 228 67420 0.00%
3/20/2007 228 228 228 228 52091 0.00%
3/19/2007 228 228 227 228 102846 0.00%
3/16/2007 228 228 227.8 228 107086 0.00%
3/15/2007 228.09 228 228 228 301767 -0.04%
3/14/2007 230 230 228 228.09 83385 -0.83%
3/13/2007 234 233.9 230 230 87737 -1.71%
3/12/2007 233.99 235 234 234 30094 0.00%
3/9/2007 234 234 233.99 233.99 3379547 0.00%
3/8/2007 232 234 232 234 6135000 0.86%
3/7/2007 234 234.5 232 232 585540 -0.85%
3/6/2007 230 240 234 234 119438 1.74%
3/5/2007 230 232.05 230 230 6857860 0.00%
3/2/2007 230 240 230 230 86019 0.00%
3/1/2007 226 230 225 230 2664968 1.77%
2/28/2007 220 230 220 226 79572 2.73%
2/27/2007 226 225 220 220 520627 -2.65%
2/26/2007 230 226 226 226 127185 -1.74%
2/23/2007 233 233.01 230 230 926994 -1.29%
2/22/2007 233 237 230 233 192950 0.00%
2/21/2007 239.8 235 233 233 16406 -2.84%
2/20/2007 245 242.5 235 239.8 1140386 -2.12%
2/19/2007 249.9 245 245 245 20800 -1.96%
2/16/2007 244.9 249.9 244.9 249.9 54015 2.04%
2/15/2007 245 247 244.9 244.9 1103553 -0.04%
2/14/2007 239.67 245 236 245 3542534 2.22%
2/13/2007 230 240 235 239.67 88858 4.20%
2/12/2007 230 230 230 230 24300 0.00%
2/9/2007 230 230 230 230 128567 0.00%
2/8/2007 230 230 230 230 575379 0.00%
2/7/2007 228 230 225 230 1614049 0.88%
2/6/2007 230 230 228 228 100010 -0.87%
2/5/2007 222 230 224 230 41889 3.60%
2/2/2007 221 222 222 222 177085 0.45%
 2/1/2007 225 225 220.5 221 50471 -1.78%
1/31/2007 225.2 230 225 225 52086 -0.09%
1/30/2007 225 225.2 225.1 225.2 11609 0.09%
1/29/2007 230 226 225 225 50000 -2.17%
1/26/2007 226 230 225 230 79461 1.77%
1/25/2007 230 235 220 226 5576395 -1.74%
1/24/2007 227.53 233 230 230 125707 1.09%
1/23/2007 225.16 230 225.51 227.53 19087 1.05%
1/22/2007 223.4 226 225 225.16 16940 0.79%
1/19/2007 223.4 226.01 222.98 223.4 824248 0.00%
1/18/2007 229.98 226 222.98 223.4 1176490 -2.86%
1/17/2007 233 233 229.98 229.98 1552141 -1.30%
1/16/2007 237.5 237 233 233 104136 -1.89%
1/15/2007 239.01 239 237.5 237.5 73165 -0.63%
1/12/2007 239.01 239.01 239.01 239.01 99103 0.00%
1/11/2007 239 239.01 239 239.01 85216 0.00%
1/10/2007 242 239 239 239 16081 -1.24%
1/9/2007 244 242 242 242 6173 -0.82%
1/8/2007 244.9 244 243.99 244 17869 -0.37%
1/5/2007 244.9 245 244.9 244.9 142365 0.00%
1/4/2007 245 245 244.9 244.9 2000408 -0.04%
1/3/2007 240 245 240 245 196427 2.08%
1/2/2007 240 240 240 240 22030 0.00%
12/29/2006 242.01 240 234 240 15435 -0.83%
12/28/2006 240 243 241 242.01 2510299 0.84%
12/27/2006 240 240 240 240 174699 0.00%
12/26/2006 238 241 235 240 499898 0.84%
12/22/2006 237 238 236 238 1293057 0.42%
12/21/2006 232 237 233 237 1232428 2.16%
12/20/2006 228 232.1 230 232 945467 1.75%
12/19/2006 227 228 225 228 638320 0.44%
12/18/2006 224 227.6 224.99 227 88562 1.34%
12/15/2006 224 225 224 224 400343 0.00%
12/14/2006 224 224.01 224 224 1265810 0.00%
12/13/2006 220 224 220 224 129390 1.82%
12/12/2006 221 220 219.5 220 766410 -0.45%
12/11/2006 221.49 221.5 219 221 16855 -0.22%
12/7/2006 222 221.5 221.49 221.49 24929 -0.23%
12/6/2006 222 222 222 222 41570 0.00%
12/5/2006 223 222 221 222 190440 -0.45%
12/4/2006 225 224.9 222 223 230094 -0.89%
12/1/2006 225 225 225 225 16700 0.00%
11/30/2006 223 225.01 223 225 1634052 0.00%
11/29/2006 213 225 215 225 1790579 5.63%
11/28/2006 211 213 210 213 1226117 0.95%
11/27/2006 207 211 206 211 2048892 1.93%
11/24/2006 210 210.02 207 207 291599 -1.43%
11/23/2006 202 210 202 210 2303418 3.96%
11/22/2006 199 202 199 202 1781160 1.51%
11/21/2006 195 199 196 199 999262 2.05%
11/20/2006 195 195 194 195 238143 0.00%
11/17/2006 199 198 195 195 274586 -2.01%
11/16/2006 199 199 199 199 51500 #DIV/0!