Fidelity National Information Services Inc FIS

+158.1%vs Day 1

Spinoff of Equifax Inc (EFX) · Classic Spinoff · Spun Jul 9, 2001

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJuly 9, 2001
Days since spinoff9212 days · 9209 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerJuly 9, 2003
ParentEquifax Inc (EFX)
Day-1 reaction
Day 1 open$30.00
Day 1 return (open→close)-0.3%
Day 1 price (close)$29.91
Day 1 range$29.80 – $31.30 +5.0% spread
Day 1 low held?Breached after 1 session to -62.6% below
Price levels
Post-spin low (closing)$12.47 on Oct 27, 2008 · 2667 days post-spin
Lowest traded$11.15 on Nov 21, 2008 · 2692 days post-spin
Current price (Sep 25, 2026)$35.41
Returns
Return vs Day 1 (close)+158.1%
— range by day 1 entry theoretical bounds+146.6%  to  +159.1%
Return vs post-spin low (price)+184.0%
Total return vs low incl. dividends since+348.3%
First-quarter return (≈90d)+0.9%
1-year return+24.8%
3-year return+27.8%
5-year return+32.4%
Annualized return (CAGR)+3.8%
Versus benchmarks
S&P 500 over same window+934.0%
Annualized excess vs S&P-5.9%
Risk & recovery
Max drawdown-78.4%
Days to recover Day 117 days
Shares & ownership
Shares outstanding Jun 30, 2026516,000,000
Treasury shares repurchased and held · Mar 31, 2026123,000,000
Diluted average shares the EPS denominator517,000,000
Free float514,524,950 100% of shares outstanding
Held by institutions101% insiders 0.1%
Share count trend Jun 2025 → Jun 2026-1.2% net buyback
Volume & liquidity
Traded per day 20-session median$220M
Normal volume baseline223,000 shares · now 26.90x
Day 1 volume7.5x normal · first week 6.6x
Decayhalf in 6 sessions · normal by 11

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$35.07$35.61$34.91$35.416,238,600514,524,9501.21%$18.27B——
2026-09-24$35.17$35.54$34.46$34.995,669,300514,524,9501.10%$18.05B——
2026-09-23$35.01$35.15$34.22$34.677,204,000514,524,9501.40%$17.89B——
2026-09-22$35.62$35.69$34.82$34.964,746,100514,524,9500.92%$18.04B——
2026-09-21$35.82$36.17$35.19$35.196,090,100514,524,9501.18%$18.16B——
2026-09-18$36.15$36.45$35.53$35.629,216,100514,524,9501.79%$18.38B——
2026-09-17$37.01$37.01$36.23$36.434,815,800514,524,9500.93%$18.80B——
2026-09-16$37.20$37.57$36.67$36.855,129,600514,524,9500.99%$19.01B——
2026-09-15$38.03$38.23$37.29$37.345,516,800514,524,9501.07%$19.27B——
2026-09-14$39.00$40.18$37.52$38.188,620,900514,524,9501.67%$19.70B——
2026-09-11$38.30$38.48$37.59$38.145,204,000514,524,9501.01%$19.68B$0.44—
2026-09-10$38.14$38.62$37.88$38.525,695,100514,524,9501.10%$19.88B——
2026-09-09$39.45$39.50$38.07$38.075,907,800514,524,9501.14%$19.64B——
2026-09-08$41.44$41.52$39.37$39.426,636,600514,524,9501.29%$20.34B——
2026-09-04$41.60$42.05$40.95$41.896,658,700514,524,9501.29%$21.62B——
2026-09-03$42.33$42.83$41.39$42.286,782,500514,524,9501.31%$21.82B——
2026-09-02$41.06$42.34$40.86$41.876,727,300514,524,9501.30%$21.60B——
2026-09-01$40.66$41.13$40.21$40.835,264,600514,524,9501.02%$21.07B——
2026-08-31$41.07$41.36$40.74$40.776,669,700514,524,9501.29%$21.04B——
2026-08-28$40.81$41.76$40.58$41.443,747,400514,524,9500.73%$21.38B——
2026-08-27$40.66$40.96$40.15$40.554,138,600514,524,9500.80%$20.92B——
2026-08-26$40.17$40.79$40.10$40.647,513,900514,524,9501.46%$20.97B——
2026-08-25$40.66$40.98$40.09$40.475,715,100514,524,9501.11%$20.88B——
2026-08-24$41.48$42.20$41.27$41.404,969,100514,524,9500.96%$21.36B——
2026-08-21$40.74$42.00$40.53$41.346,539,800514,524,9501.27%$21.33B——
2026-08-20$40.80$41.14$40.20$40.584,065,500514,524,9500.79%$20.94B——
2026-08-19$41.18$42.21$40.64$40.665,184,800514,524,9501.00%$20.98B——
2026-08-18$41.73$42.24$40.95$40.954,956,800514,524,9500.96%$21.13B——
2026-08-17$42.55$42.75$41.14$41.174,166,900514,524,9500.81%$21.24B——
2026-08-14$44.30$44.39$42.85$42.924,146,500—0.80%$22.15B——
2026-08-13$42.12$44.21$42.12$44.134,335,300—0.84%$22.77B——
2026-08-12$42.24$42.44$41.47$41.924,119,900—0.80%$21.63B——
2026-08-11$42.03$43.16$42.02$42.764,245,900—0.82%$22.06B——
2026-08-10$42.31$43.00$41.70$42.514,649,500—0.90%$21.94B——
2026-08-07$42.59$43.02$42.17$42.775,796,900—1.12%$22.07B——
2026-08-06$42.50$42.82$41.61$42.816,873,800—1.33%$22.09B——
2026-08-05$43.89$44.45$42.10$42.849,047,200—1.75%$22.11B——
2026-08-04$40.20$44.56$39.00$44.2616,458,500—3.19%$22.84B——
2026-08-03$45.66$46.42$44.74$44.7810,977,400—2.13%$23.11B——
2026-07-31$45.35$45.61$44.53$44.779,096,700—1.76%$23.10B——
2026-07-30$46.01$46.31$45.32$46.008,512,600—1.65%$23.74B——
2026-07-29$44.92$47.00$44.82$46.817,774,300—1.51%$24.15B——
2026-07-28$43.81$45.10$43.63$44.935,963,100—1.16%$23.18B——
2026-07-27$42.17$43.58$41.93$43.165,612,400—1.09%$22.27B——
2026-07-24$40.38$41.99$40.36$41.514,448,200—0.86%$21.42B——
2026-07-23$40.40$40.60$39.96$40.044,528,700—0.88%$20.66B——
2026-07-22$42.01$42.24$40.26$40.545,534,600—1.07%$20.92B——
2026-07-21$41.85$42.26$41.38$41.583,322,600—0.64%$21.46B——
2026-07-20$41.71$42.48$41.30$42.274,494,200—0.87%$21.81B——
2026-07-17$42.89$43.67$41.75$41.915,196,100—1.01%$21.63B——
2026-07-16$41.68$42.75$41.46$42.625,145,600—1.00%$21.99B——
2026-07-15$41.28$42.34$40.86$41.106,212,300—1.20%$21.21B——
2026-07-14$41.03$41.19$40.19$40.586,326,500—1.23%$20.94B——
2026-07-13$42.54$42.79$41.89$41.934,762,400—0.92%$21.64B——
2026-07-10$42.41$42.61$41.56$41.984,502,900—0.87%$21.66B——
2026-07-09$40.26$41.63$40.04$41.615,507,500—1.07%$21.47B——
2026-07-08$42.19$42.26$40.63$40.845,470,200—1.06%$21.07B——
2026-07-07$42.00$43.45$42.00$42.609,356,100—1.81%$21.98B——
2026-07-06$41.76$41.76$40.46$41.273,969,100—0.77%$21.30B——
2026-07-02$41.12$41.85$40.94$41.805,038,800—0.98%$21.57B——
2026-07-01$39.24$41.15$39.24$40.806,015,700—1.17%$21.05B——
2026-06-30$38.49$38.88$37.85$38.884,981,200—0.97%$20.06B——
2026-06-29$39.03$39.45$38.41$38.695,449,600—1.05%$20.00B——
2026-06-26$38.04$38.77$37.81$38.578,258,300—1.60%$19.94B——
2026-06-25$38.51$39.12$37.83$37.864,293,900—0.83%$19.57B——
2026-06-24$38.21$39.03$38.21$38.665,778,100—1.12%$19.99B——
2026-06-23$38.04$38.42$37.66$38.035,601,700—1.08%$19.66B——
2026-06-22$37.92$38.55$37.42$37.725,790,300—1.12%$19.50B——
2026-06-18$38.63$38.90$37.85$38.2111,072,400—2.14%$19.75B——
2026-06-17$39.22$40.61$38.53$38.585,985,500—1.16%$19.95B——
2026-06-16$39.36$39.76$38.95$39.505,522,700—1.07%$20.42B——
2026-06-15$39.35$40.15$38.80$38.976,870,000—1.33%$20.15B——
2026-06-12$38.41$39.22$37.91$39.207,218,000—1.40%$20.27B——
2026-06-11$38.50$38.91$37.92$38.357,774,000—1.50%$19.83B$0.44—
2026-06-10$39.99$40.00$38.57$38.976,800,300—1.32%$20.15B——
2026-06-09$39.42$40.32$38.80$39.984,931,700—0.95%$20.67B——
2026-06-08$40.62$40.78$39.52$39.548,738,800—1.69%$20.44B——
2026-06-05$41.45$41.98$40.62$40.954,683,900—0.91%$21.17B——
2026-06-04$41.96$42.56$41.15$41.485,766,300—1.12%$21.45B——
2026-06-03$42.48$42.48$40.33$40.867,025,400—1.36%$21.12B——
2026-06-02$43.10$43.15$41.67$42.529,105,000—1.76%$21.98B——
2026-06-01$43.32$43.77$42.67$43.606,932,500—1.34%$22.54B——
2026-05-29$42.10$43.65$41.46$42.9914,005,900—2.71%$22.23B——
2026-05-28$41.83$42.23$41.41$42.225,890,200—1.14%$21.83B——
2026-05-27$42.54$42.89$41.82$42.026,650,200—1.29%$21.72B——
2026-05-26$43.18$43.19$42.11$42.225,199,900—1.01%$21.83B——
2026-05-22$43.51$44.45$43.38$43.563,860,400—0.75%$22.52B——
2026-05-21$42.37$43.90$41.60$43.626,035,300—1.17%$22.55B——
2026-05-20$43.41$43.55$42.27$42.696,386,800—1.24%$22.07B——
2026-05-19$43.84$44.80$42.89$43.509,079,300—1.76%$22.49B——
2026-05-18$41.77$43.41$41.70$43.378,768,500—1.70%$22.42B——
2026-05-15$42.30$42.84$41.33$41.807,982,300—1.54%$21.61B——
2026-05-14$42.47$42.89$41.72$41.817,667,700—1.48%$21.62B——
2026-05-13$42.72$42.72$41.75$42.608,246,000—1.59%$22.02B——
2026-05-12$42.81$43.20$41.95$43.017,938,700—1.54%$22.24B——
2026-05-11$43.14$43.51$41.64$42.3610,691,300—2.07%$21.90B——
2026-05-08$44.50$45.60$43.28$43.4911,469,000—2.22%$22.48B——
2026-05-07$45.83$47.26$45.81$47.259,359,100—1.81%$24.43B——
2026-05-06$46.63$46.78$45.88$45.9711,228,400—2.17%$23.77B——
2026-05-05$48.01$48.01$46.54$46.617,245,200—1.40%$24.10B——
2026-05-04$46.52$47.72$46.52$47.284,200,600—0.81%$24.44B——
2026-05-01$47.03$47.83$46.43$46.543,168,100—0.61%$24.06B——
2026-04-30$45.86$46.64$45.07$46.533,981,300—0.77%$24.06B——
2026-04-29$46.04$46.45$45.76$46.223,972,700—0.77%$23.90B——
2026-04-28$45.99$46.62$45.68$46.303,943,500—0.76%$23.94B——
2026-04-27$45.04$46.43$45.00$45.603,350,600—0.65%$23.58B——
2026-04-24$45.16$45.88$44.81$45.733,286,500—0.64%$23.64B——
2026-04-23$47.18$47.19$45.26$45.744,252,100—0.82%$23.65B——
2026-04-22$47.75$48.09$46.70$47.844,841,200—0.94%$24.73B——
2026-04-21$48.30$48.96$47.51$47.694,975,500—0.96%$24.66B——
2026-04-20$48.50$48.85$47.97$48.323,618,000—0.70%$24.98B——
2026-04-17$48.89$49.28$48.24$48.505,418,900—1.05%$25.07B——
2026-04-16$48.76$49.18$48.45$48.624,788,300—0.93%$25.14B——
2026-04-15$47.39$49.14$47.10$48.326,231,500—1.21%$24.98B——
2026-04-14$46.79$47.40$46.29$46.985,775,200—1.12%$24.29B——
2026-04-13$43.58$46.49$43.45$46.4310,604,000—2.05%$24.00B——
2026-04-10$45.44$45.44$43.30$43.379,181,900—1.78%$22.42B——
2026-04-09$46.57$46.72$44.64$45.297,120,000—1.38%$23.41B——
2026-04-08$46.91$47.35$46.46$47.0111,943,800—2.31%$24.30B——
2026-04-07$46.56$46.84$45.81$46.216,363,500—1.23%$23.89B——
2026-04-06$46.18$46.75$45.79$46.684,936,100—0.95%$24.13B——
2026-04-02$45.01$46.32$44.48$46.295,297,300—1.02%$23.93B——
2026-04-01$46.92$47.02$44.56$45.177,528,400—1.46%$23.35B——
2026-03-31$47.98$48.31$46.65$46.916,243,600—1.21%$24.25B——
2026-03-30$46.87$47.95$46.87$47.454,889,400—0.95%$24.39B——
2026-03-27$47.25$47.42$46.13$46.896,202,700—1.21%$24.10B——
2026-03-26$47.43$48.36$46.70$47.4111,218,900—2.18%$24.37B——
2026-03-25$49.60$50.25$47.28$47.609,197,200—1.79%$24.47B——
2026-03-24$49.20$49.70$48.45$49.144,502,100—0.88%$25.26B——
2026-03-23$50.51$50.68$49.14$49.774,358,900—0.85%$25.58B——
2026-03-20$48.88$49.94$48.67$49.798,900,000—1.73%$25.59B——
2026-03-19$49.12$50.28$48.50$49.265,519,600—1.07%$25.32B——
2026-03-18$49.80$50.12$48.91$49.215,492,200—1.07%$25.29B——
2026-03-17$50.85$52.07$50.08$50.236,147,900—1.20%$25.82B——
2026-03-16$49.74$50.59$49.56$50.444,824,300—0.94%$25.93B——
2026-03-13$49.96$50.03$49.15$49.703,695,300—0.72%$25.55B——
2026-03-12$49.67$51.25$49.17$49.265,617,800—1.09%$25.32B——
2026-03-11$50.54$51.38$49.83$50.164,921,900—0.96%$25.78B——
2026-03-10$51.47$51.47$49.10$50.535,200,000—1.01%$25.97B$0.44—
2026-03-09$51.30$51.76$50.14$51.626,173,400—1.20%$26.53B——
2026-03-06$50.10$51.82$49.26$51.497,311,300—1.42%$26.47B——
2026-03-05$49.77$50.80$49.77$50.585,417,300—1.05%$26.00B——
2026-03-04$50.04$50.87$49.55$50.086,781,000—1.32%$25.74B——
2026-03-03$49.07$50.88$48.62$50.275,645,100—1.10%$25.84B——
2026-03-02$49.81$50.90$49.64$50.005,532,000—1.08%$25.70B——
2026-02-27$50.58$51.12$49.67$50.966,223,500—1.21%$26.19B——
2026-02-26$49.37$51.13$49.24$51.055,318,800—1.03%$26.24B——
2026-02-25$48.55$49.08$47.70$49.076,006,700—1.17%$25.22B——
2026-02-24$48.30$49.23$46.87$48.116,665,300—1.30%$24.73B——
2026-02-23$48.61$49.06$46.75$47.465,950,500—1.16%$24.39B——
2026-02-20$48.91$49.63$48.50$49.133,354,600—0.65%$25.25B——
2026-02-19$48.21$49.02$48.02$49.003,631,600—0.71%$25.19B——
2026-02-18$47.78$48.68$47.55$48.585,479,600—1.07%$24.97B——
2026-02-17$47.36$48.32$47.21$47.526,690,900—1.30%$24.43B——
2026-02-13$47.12$47.23$46.38$46.805,328,700—1.04%$24.06B——
2026-02-12$48.42$48.90$46.16$46.958,633,100—1.68%$24.13B——
2026-02-11$50.50$50.50$48.29$48.315,151,000—1.00%$24.83B——
2026-02-10$50.62$51.27$50.07$50.557,224,700—1.41%$25.98B——
2026-02-09$51.19$51.58$50.22$50.597,095,600—1.38%$26.00B——
2026-02-06$50.91$51.99$50.53$51.937,750,000—1.51%$26.69B——
2026-02-05$51.91$52.73$50.48$50.825,462,600—1.06%$26.12B——
2026-02-04$50.90$52.49$50.74$51.577,909,700—1.54%$26.51B——
2026-02-03$55.54$55.54$50.85$50.947,935,800—1.54%$26.18B——
2026-02-02$55.62$56.29$55.04$56.084,247,300—0.83%$28.83B——
2026-01-30$55.17$55.33$54.40$55.255,853,400—1.14%$28.40B——
2026-01-29$56.45$56.49$54.65$55.208,201,900—1.60%$28.37B——
2026-01-28$57.94$58.37$56.02$56.194,833,300—0.94%$28.88B——
2026-01-27$59.33$59.41$57.78$58.064,755,800—0.93%$29.84B——
2026-01-26$60.71$60.81$58.75$59.105,228,200—1.02%$30.38B——
2026-01-23$60.95$61.43$60.13$60.502,875,400—0.56%$31.10B——
2026-01-22$60.60$61.54$60.37$61.303,760,000—0.73%$31.51B——
2026-01-21$60.80$61.81$60.56$60.583,803,900—0.74%$31.14B——
2026-01-20$62.18$62.91$59.95$60.075,110,700—0.99%$30.88B——
2026-01-16$63.46$63.70$62.48$63.352,435,800—0.47%$32.56B——
2026-01-15$64.11$64.11$62.70$63.453,397,600—0.66%$32.61B——
2026-01-14$64.06$64.54$63.48$63.982,608,500—0.51%$32.89B——
2026-01-13$65.99$66.73$63.85$64.233,401,500—0.66%$33.01B——
2026-01-12$64.67$66.64$63.80$66.244,213,100—0.82%$34.05B——
2026-01-09$67.84$68.22$66.40$66.843,015,300—0.59%$34.36B——
2026-01-08$66.36$68.37$66.36$67.542,422,500—0.47%$34.72B——
2026-01-07$67.25$67.32$66.55$66.731,969,700—0.38%$34.30B——
2026-01-06$65.65$67.30$65.49$67.052,044,000—0.40%$34.46B——
2026-01-05$65.11$67.45$65.09$66.373,031,700—0.59%$34.11B——
2026-01-02$66.50$66.59$65.42$65.621,817,200—0.35%$33.73B——
2025-12-31$67.02$67.17$66.41$66.461,718,900—0.33%$34.16B——
2025-12-30$67.28$67.62$67.00$67.171,477,000—0.28%$34.86B——
2025-12-29$67.18$67.92$66.90$67.451,890,500—0.36%$35.01B——
2025-12-26$66.90$67.35$66.87$67.191,037,500—0.20%$34.87B——
2025-12-24$67.00$67.55$66.84$67.17925,100—0.18%$34.86B——
2025-12-23$66.97$67.34$66.44$66.802,452,800—0.47%$34.67B——
2025-12-22$65.96$67.44$65.96$66.892,441,400—0.47%$34.72B——
2025-12-19$65.91$66.38$65.62$66.054,824,700—0.93%$34.28B——
2025-12-18$66.52$66.67$65.36$65.903,229,900—0.62%$34.20B——
2025-12-17$66.32$67.15$66.08$66.302,952,900—0.57%$34.41B——
2025-12-16$66.92$67.31$66.19$66.622,260,600—0.44%$34.58B——
2025-12-15$67.25$67.68$66.36$66.613,180,100—0.61%$34.57B——
2025-12-12$67.82$68.18$66.91$67.112,877,700—0.55%$34.83B——
2025-12-11$66.68$67.53$66.44$67.244,095,700—0.79%$34.90B——
2025-12-10$65.21$66.73$65.21$66.602,523,600—0.49%$34.57B——
2025-12-09$65.41$65.91$64.98$65.172,191,100—0.42%$33.82B$0.40—
2025-12-08$66.44$66.47$65.56$65.882,317,400—0.45%$34.19B——
2025-12-05$65.60$66.93$65.34$66.662,777,100—0.54%$34.60B——
2025-12-04$65.70$66.25$64.91$65.562,841,800—0.55%$34.03B——
2025-12-03$66.95$67.48$65.41$65.664,215,100—0.81%$34.08B——
2025-12-02$66.39$67.31$65.71$66.803,180,800—0.61%$34.67B——
2025-12-01$64.91$66.84$64.91$66.202,801,700—0.54%$34.36B——
2025-11-28$65.59$66.17$65.24$65.77990,900—0.19%$34.13B——
2025-11-26$65.14$66.10$64.91$65.382,180,100—0.42%$33.93B——
2025-11-25$65.00$66.28$64.56$65.652,313,300—0.45%$34.07B——
2025-11-24$64.09$64.89$63.81$64.416,173,300—1.19%$33.43B——
2025-11-21$62.67$64.81$62.67$64.073,291,700—0.63%$33.25B——
2025-11-20$62.79$63.67$62.28$62.382,256,000—0.43%$32.38B——
2025-11-19$63.20$63.39$62.45$62.662,937,800—0.57%$32.52B——
2025-11-18$63.89$64.19$63.01$63.153,144,500—0.61%$32.77B——
2025-11-17$64.32$64.88$63.82$63.932,822,200—0.54%$33.18B——
2025-11-14$65.98$66.37$63.97$64.243,551,300—0.68%$33.34B——
2025-11-13$66.04$66.45$65.39$66.263,739,500—0.72%$34.39B——
2025-11-12$65.86$66.39$65.22$66.233,258,500—0.63%$34.37B——
2025-11-11$65.56$66.52$65.30$66.383,175,600—0.61%$34.45B——
2025-11-10$64.71$65.61$64.05$65.442,479,400—0.48%$33.96B——
2025-11-07$64.01$65.28$63.86$64.783,601,400—0.69%$33.62B——
2025-11-06$65.08$66.00$63.45$64.683,468,800—0.67%$33.57B——
2025-11-05$63.72$65.00$62.45$64.757,694,200—1.48%$33.61B——
2025-11-04$62.46$63.48$61.55$63.155,557,700—1.07%$32.77B——
2025-11-03$62.14$62.44$61.08$62.204,051,200—0.78%$32.28B——
2025-10-31$61.52$62.61$61.18$62.523,073,800—0.59%$32.45B——
2025-10-30$62.12$63.28$61.77$62.395,024,300—0.97%$32.38B——
2025-10-29$61.18$62.89$59.51$61.5015,316,100—2.95%$31.92B——
2025-10-28$66.29$66.84$65.72$65.933,886,100—0.75%$34.22B——
2025-10-27$67.84$68.00$66.36$66.534,025,500—0.78%$34.53B——
2025-10-24$68.35$68.98$67.58$67.793,800,500—0.73%$35.18B——
2025-10-23$67.50$68.05$67.07$67.523,417,900—0.66%$35.04B——
2025-10-22$68.00$68.92$67.38$67.883,781,700—0.73%$35.23B——
2025-10-21$67.71$68.47$66.94$67.704,143,600—0.80%$35.14B——
2025-10-20$67.26$68.07$67.14$67.941,878,900—0.36%$35.26B——
2025-10-17$65.99$66.99$65.78$66.852,724,500—0.52%$34.70B——
2025-10-16$66.59$66.99$65.54$65.813,215,400—0.62%$34.16B——
2025-10-15$67.66$67.78$66.34$66.562,608,700—0.50%$34.54B——
2025-10-14$67.07$68.50$67.06$67.743,666,300—0.71%$35.16B——
2025-10-13$67.03$67.47$66.23$67.312,734,500—0.53%$34.93B——
2025-10-10$68.68$69.04$66.83$66.873,158,500—0.61%$34.71B——
2025-10-09$68.53$68.82$67.94$68.572,828,100—0.54%$35.59B——
2025-10-08$68.54$68.68$67.69$68.133,515,600—0.68%$35.36B——
2025-10-07$67.80$69.14$67.46$68.513,789,000—0.73%$35.56B——
2025-10-06$66.80$67.30$66.18$67.153,526,900—0.68%$34.85B——
2025-10-03$66.42$67.46$66.18$66.712,715,900—0.52%$34.62B——
2025-10-02$66.33$67.25$66.12$66.454,130,400—0.80%$34.49B——
2025-10-01$65.87$66.54$65.37$66.513,969,700—0.76%$34.52B——
2025-09-30$66.69$67.13$65.33$65.944,396,600—0.85%$34.22B——
2025-09-29$64.48$66.00$64.11$65.784,817,800—0.92%$34.36B——
2025-09-26$63.89$64.34$63.66$64.244,640,500—0.89%$33.56B——
2025-09-25$64.12$65.00$63.65$63.794,264,900—0.82%$33.32B——
2025-09-24$63.21$64.30$63.00$64.134,875,300—0.93%$33.50B——
2025-09-23$64.58$64.65$63.20$63.374,738,100—0.91%$33.10B——
2025-09-22$64.90$65.08$64.26$64.655,799,900—1.11%$33.77B——
2025-09-19$66.60$66.96$65.03$65.116,951,500—1.33%$34.01B——
2025-09-18$67.25$67.32$66.06$66.243,720,900—0.71%$34.60B——
2025-09-17$66.54$68.15$66.32$67.154,000,800—0.77%$35.08B——
2025-09-16$66.73$66.95$65.66$66.442,989,700—0.57%$34.71B——
2025-09-15$67.27$67.43$66.52$66.935,085,100—0.97%$34.96B——
2025-09-12$67.42$67.52$66.45$66.844,107,100—0.79%$34.92B——
2025-09-11$66.52$67.74$65.82$67.716,465,900—1.24%$35.37B——
2025-09-10$67.81$68.66$65.97$66.379,946,900—1.90%$34.67B$0.40—
2025-09-09$68.83$70.27$68.48$68.645,646,200—1.08%$35.86B——
2025-09-08$68.49$69.06$67.59$68.963,953,100—0.76%$36.02B——
2025-09-05$68.92$69.89$68.26$68.743,308,800—0.63%$35.91B——
2025-09-04$68.88$69.36$68.25$68.713,002,400—0.57%$35.89B——
2025-09-03$67.91$68.47$67.60$68.192,737,800—0.52%$35.62B——
2025-09-02$69.78$69.88$67.91$68.313,556,800—0.68%$35.68B——
2025-08-29$69.95$70.38$69.39$69.814,449,800—0.85%$36.47B——
2025-08-28$69.79$69.98$69.33$69.752,895,800—0.55%$36.44B——
2025-08-27$69.95$70.78$69.74$69.753,637,000—0.70%$36.44B——
2025-08-26$71.08$71.57$69.69$70.004,437,700—0.85%$36.57B——
2025-08-25$71.67$71.67$70.63$71.082,389,800—0.46%$37.13B——
2025-08-22$70.04$71.90$69.93$71.763,012,700—0.58%$37.49B——
2025-08-21$69.54$69.82$68.81$69.553,827,000—0.73%$36.33B——
2025-08-20$69.31$70.32$69.07$69.763,180,100—0.61%$36.44B——
2025-08-19$69.72$70.15$69.18$69.333,623,700—0.69%$36.22B——
2025-08-18$70.71$71.08$69.73$69.733,911,900—0.75%$36.43B——
2025-08-15$71.54$71.99$70.71$70.833,952,800—0.76%$37.00B——
2025-08-14$72.50$72.68$71.52$71.583,490,300—0.67%$37.39B——
2025-08-13$71.31$72.91$70.98$72.775,230,100—1.00%$38.01B——
2025-08-12$70.15$71.86$69.93$71.763,034,800—0.58%$37.49B——
2025-08-11$71.25$71.87$69.18$69.873,362,900—0.64%$36.50B——
2025-08-08$70.08$71.19$69.31$71.164,362,200—0.84%$37.17B——
2025-08-07$70.16$71.94$69.83$70.075,346,100—1.02%$36.60B——
2025-08-06$72.23$72.64$69.79$69.906,489,900—1.24%$36.52B——
2025-08-05$74.80$76.49$70.86$72.2211,722,000—2.24%$37.73B——
2025-08-04$78.84$79.32$78.43$78.962,877,700—0.55%$41.25B——
2025-08-01$79.35$79.45$77.86$78.362,786,800—0.53%$40.93B——
2025-07-31$80.20$80.99$79.27$79.412,870,000—0.55%$41.48B——
2025-07-30$81.66$82.07$80.50$80.641,873,200—0.36%$42.13B——
2025-07-29$82.11$82.62$81.43$81.621,829,100—0.35%$42.64B——
2025-07-28$81.41$82.17$81.08$81.831,540,400—0.29%$42.75B——
2025-07-25$80.42$82.06$79.86$81.942,694,200—0.52%$42.81B——
2025-07-24$81.42$81.76$80.38$80.412,276,500—0.44%$42.01B——
2025-07-23$81.43$81.83$79.67$81.582,406,800—0.46%$42.62B——
2025-07-22$80.21$81.70$80.08$81.641,645,700—0.32%$42.65B——
2025-07-21$80.36$80.79$79.71$80.081,298,300—0.25%$41.83B——
2025-07-18$81.05$81.15$80.06$80.332,382,400—0.46%$41.96B——
2025-07-17$80.00$80.95$79.39$80.742,238,800—0.43%$42.18B——
2025-07-16$79.03$79.42$78.40$79.352,504,200—0.48%$41.45B——
2025-07-15$79.29$79.71$78.70$78.701,678,700—0.32%$41.11B——
2025-07-14$79.05$80.24$78.70$79.502,148,300—0.41%$41.53B——
2025-07-11$79.61$79.64$78.13$78.653,054,300—0.58%$41.09B——
2025-07-10$79.87$80.97$79.66$80.222,700,200—0.52%$41.91B——
2025-07-09$79.96$80.25$79.42$80.022,364,800—0.45%$41.80B——
2025-07-08$80.66$81.14$79.80$79.852,323,800—0.44%$41.71B——
2025-07-07$81.86$82.02$80.53$80.842,245,800—0.43%$42.23B——
2025-07-03$81.35$81.98$81.30$81.771,293,000—0.25%$42.72B——
2025-07-02$82.30$82.41$80.58$81.273,393,100—0.65%$42.46B——
2025-07-01$81.25$82.74$80.89$82.353,001,400—0.57%$43.02B——
2025-06-30$80.87$81.50$80.62$81.412,356,200—0.45%$42.53B——
2025-06-27$80.26$80.92$79.48$80.804,300,700—————
2025-06-26$80.80$80.93$79.24$80.004,049,700—————
2025-06-25$82.13$82.22$80.66$80.732,700,300—————
2025-06-24$81.49$82.37$81.01$82.133,580,300—————
2025-06-23$80.01$80.86$79.45$80.503,233,000—————
2025-06-20$80.46$80.94$79.85$80.174,369,400—————
2025-06-18$80.50$81.73$80.27$80.443,023,900—————
2025-06-17$80.78$81.18$80.31$80.442,053,900—————
2025-06-16$79.91$80.99$79.69$80.942,575,900—————
2025-06-13$79.88$80.01$78.94$79.352,953,000—————
2025-06-12$80.76$81.04$80.03$80.822,502,100—————
2025-06-11$81.44$81.59$80.52$81.062,221,000—————
2025-06-10$81.77$81.97$80.71$81.102,520,300———$0.40—
2025-06-09$81.15$81.99$80.50$81.692,213,200—————
2025-06-06$81.33$81.71$80.91$81.232,450,900—————
2025-06-05$80.34$80.99$80.02$80.542,229,600—————
2025-06-04$80.33$81.06$80.13$80.342,457,700—————
2025-06-03$78.32$80.31$78.30$80.144,555,600—————
2025-06-02$78.72$79.49$77.92$79.093,950,700—————
2025-05-30$78.17$79.64$77.50$79.615,576,900—————
2025-05-29$79.97$79.97$77.60$78.273,602,300—————
2025-05-28$80.01$80.46$79.83$79.972,609,800—————
2025-05-27$78.18$79.98$78.01$79.962,605,900—————
2025-05-23$77.82$78.56$77.21$78.221,696,800—————
2025-05-22$78.87$79.14$77.51$78.342,642,900—————
2025-05-21$79.93$80.70$79.13$79.172,827,500—————
2025-05-20$80.68$81.26$80.08$80.602,990,200—————
2025-05-19$79.27$81.31$79.15$80.983,139,100—————
2025-05-16$78.74$79.88$78.53$79.864,884,600—————
2025-05-15$77.98$78.80$77.80$78.714,284,600—————
2025-05-14$77.62$78.39$76.98$78.054,415,000—————
2025-05-13$78.93$78.98$77.31$77.683,655,600—————
2025-05-12$79.16$79.56$77.93$78.883,471,400—————
2025-05-09$78.32$79.02$77.91$78.343,409,700—————
2025-05-08$75.91$78.70$75.66$77.924,855,800—————
2025-05-07$76.24$77.10$74.70$75.515,012,000—————
2025-05-06$77.08$78.00$75.13$75.897,402,200—————
2025-05-05$78.75$78.98$78.04$78.324,406,400—————
2025-05-02$78.87$79.35$78.32$78.863,191,000—————
2025-05-01$78.11$78.60$77.58$77.712,587,800—————
2025-04-30$78.44$79.13$77.16$78.883,533,000—————
2025-04-29$78.04$78.69$77.62$78.633,425,600—————
2025-04-28$79.78$79.84$76.97$77.984,057,000—————
2025-04-25$79.20$79.73$78.55$79.264,098,000—————
2025-04-24$79.08$80.79$78.40$79.875,489,400—————
2025-04-23$80.24$81.70$78.86$79.415,263,800—————
2025-04-22$77.05$79.40$76.57$79.125,443,900—————
2025-04-21$75.94$78.50$75.56$76.3710,388,300—————
2025-04-17$70.20$75.32$69.89$74.588,057,000—————
2025-04-16$70.22$70.33$68.08$68.644,109,700—————
2025-04-15$72.04$72.26$69.96$70.083,529,200—————
2025-04-14$72.12$72.39$71.17$71.363,683,200—————
2025-04-11$69.61$72.70$68.70$72.353,490,100—————
2025-04-10$71.80$72.31$68.24$69.513,477,900—————
2025-04-09$67.22$72.82$66.70$72.415,587,700—————
2025-04-08$70.54$71.53$67.21$68.144,899,900—————
2025-04-07$68.80$71.47$67.19$68.706,075,500—————
2025-04-04$73.22$73.66$69.70$69.908,785,900—————
2025-04-03$74.25$76.37$73.95$74.514,952,700—————
2025-04-02$74.18$75.89$73.82$75.742,732,800—————
2025-04-01$74.60$74.93$73.86$74.572,762,400—————
2025-03-31$73.67$75.01$73.18$74.683,004,100—————
2025-03-28$75.07$75.38$73.22$73.652,280,400—————
2025-03-27$74.56$75.24$74.22$75.072,412,300—————
2025-03-26$74.87$75.34$74.10$74.582,014,800—————
2025-03-25$74.49$74.56$73.90$74.172,919,900—————
2025-03-24$73.71$74.33$73.50$74.292,459,300—————
2025-03-21$74.16$74.44$73.12$73.356,912,500—————
2025-03-20$73.86$74.89$73.71$74.413,472,600—————
2025-03-19$73.04$74.92$72.64$74.334,613,200—————
2025-03-18$72.65$73.78$72.02$73.295,841,200—————
2025-03-17$70.67$72.91$70.24$72.263,420,600—————
2025-03-14$69.81$71.30$69.42$70.893,723,500—————
2025-03-13$68.52$71.02$68.11$69.755,226,000—————
2025-03-12$68.19$68.40$66.51$68.123,301,000—————
2025-03-11$70.80$71.08$68.08$68.124,395,300———$0.40—
2025-03-10$70.60$72.68$70.44$71.274,910,800—————
2025-03-07$70.26$72.02$70.14$71.274,576,500—————
2025-03-06$69.04$70.60$68.73$70.392,566,900—————
2025-03-05$69.91$70.23$68.80$69.662,973,900—————
2025-03-04$71.38$72.20$69.76$69.893,810,000—————
2025-03-03$71.41$72.46$70.92$72.203,570,900—————
2025-02-28$69.39$71.22$69.39$71.125,425,800—————
2025-02-27$69.06$69.92$68.95$69.253,111,200—————
2025-02-26$69.50$70.00$68.67$68.912,572,900—————
2025-02-25$69.93$70.76$68.85$69.313,223,200—————
2025-02-24$69.67$69.99$68.90$69.373,276,400—————
2025-02-21$69.92$70.71$69.40$69.855,688,700—————
2025-02-20$69.65$70.20$69.11$69.853,775,000—————
2025-02-19$69.59$69.74$68.65$69.424,038,200—————
2025-02-18$69.10$70.35$69.01$69.674,555,100—————
2025-02-14$70.50$70.90$68.68$68.986,282,300—————
2025-02-13$72.57$72.88$70.23$70.536,079,200—————
2025-02-12$71.71$73.66$71.71$72.5810,135,600—————
2025-02-11$72.00$75.18$67.55$73.1619,368,900—————
2025-02-10$83.58$83.71$82.48$82.663,450,600—————
2025-02-07$83.11$83.97$82.94$83.422,421,000—————
2025-02-06$82.65$82.86$81.97$82.862,219,500—————
2025-02-05$82.08$82.39$81.73$82.242,265,200—————
2025-02-04$81.85$82.11$80.88$81.531,766,500—————
2025-02-03$80.18$82.05$80.02$81.882,385,400—————
2025-01-31$82.29$82.38$81.27$81.472,406,800—————
2025-01-30$81.30$82.45$81.20$82.081,897,600—————
2025-01-29$80.40$81.37$80.15$80.641,572,000—————
2025-01-28$80.55$81.39$80.16$80.362,165,800—————
2025-01-27$79.65$81.23$79.21$81.111,942,800—————
2025-01-24$78.99$79.79$78.99$79.232,001,300—————
2025-01-23$78.98$79.33$78.30$79.292,125,700—————
2025-01-22$78.86$79.00$78.30$78.521,880,500—————
2025-01-21$79.07$79.61$78.75$78.912,414,900—————
2025-01-17$78.91$79.46$78.42$78.783,150,000—————
2025-01-16$78.00$78.76$77.64$78.711,694,700—————
2025-01-15$79.97$80.00$77.92$78.042,295,900—————
2025-01-14$78.56$78.95$77.79$78.352,050,200—————
2025-01-13$76.97$78.68$76.82$78.633,154,800—————
2025-01-10$78.51$78.78$76.92$77.132,431,900—————
2025-01-08$79.25$79.50$78.55$79.353,005,400—————
2025-01-07$79.14$80.05$78.72$79.163,494,400—————
2025-01-06$80.26$80.33$78.83$79.042,554,100—————
2025-01-03$80.20$80.66$79.74$80.261,630,200—————
2025-01-02$81.13$81.13$79.70$80.091,660,300—————
2024-12-31$80.89$81.23$80.36$80.771,975,900—————
2024-12-30$81.00$81.09$80.14$80.591,545,900—————
2024-12-27$81.81$82.57$81.39$81.601,551,900—————
2024-12-26$81.85$82.49$81.62$82.261,655,300—————
2024-12-24$81.37$82.36$81.10$82.34883,600—————
2024-12-23$80.98$81.52$80.59$81.402,201,800—————
2024-12-20$79.84$81.67$79.59$81.468,122,600—————
2024-12-19$80.97$81.47$80.11$80.142,705,500—————
2024-12-18$83.20$83.35$80.30$80.343,218,400—————
2024-12-17$82.72$83.54$82.32$83.173,532,400—————
2024-12-16$84.24$84.78$83.03$83.053,203,000—————
2024-12-13$84.91$85.44$83.95$84.102,331,100—————
2024-12-12$85.60$85.85$84.85$84.912,113,800—————
2024-12-11$84.91$85.29$84.00$85.282,348,200—————
2024-12-10$83.67$85.30$83.22$84.833,196,100—————
2024-12-09$84.94$85.16$83.68$83.783,035,600———$0.36—
2024-12-06$85.86$85.86$84.07$85.344,354,300—————
2024-12-05$85.23$85.66$84.85$85.494,084,900—————
2024-12-04$85.45$85.77$83.45$85.255,089,000—————
2024-12-03$85.24$85.58$84.80$85.244,191,500—————
2024-12-02$85.52$85.64$84.12$85.132,536,000—————
2024-11-29$85.57$86.03$84.91$85.301,126,800—————
2024-11-27$85.19$85.85$85.07$85.552,550,200—————
2024-11-26$84.64$85.14$83.95$84.942,646,200—————
2024-11-25$85.95$86.00$84.10$84.416,316,100—————
2024-11-22$85.88$86.37$85.39$86.083,817,300—————
2024-11-21$86.54$86.71$84.53$85.504,287,000—————
2024-11-20$85.50$86.10$85.19$85.904,447,600—————
2024-11-19$87.73$87.79$85.56$86.083,057,100—————
2024-11-18$87.63$88.55$87.63$88.422,755,500—————
2024-11-15$87.97$88.63$86.97$87.822,656,000—————
2024-11-14$88.60$89.57$88.38$88.463,183,100—————
2024-11-13$87.98$88.92$87.63$88.883,507,500—————
2024-11-12$88.75$89.26$87.50$87.622,932,200—————
2024-11-11$88.30$89.44$87.92$88.723,854,800—————
2024-11-08$87.26$88.99$86.93$88.073,113,200—————
2024-11-07$85.95$86.75$85.39$86.684,177,500—————
2024-11-06$88.00$88.22$84.40$86.448,002,300—————
2024-11-05$89.91$90.16$86.20$86.576,019,800—————
2024-11-04$88.00$91.98$87.68$89.706,372,500—————
2024-11-01$89.45$89.97$88.28$89.104,665,800—————
2024-10-31$90.51$91.54$89.70$89.733,862,700—————
2024-10-30$90.08$91.44$89.48$90.722,867,200—————
2024-10-29$90.75$90.89$89.45$90.012,657,200—————
2024-10-28$90.34$91.28$90.01$90.872,038,600—————
2024-10-25$90.61$91.22$89.58$89.721,616,100—————
2024-10-24$90.18$90.58$89.37$90.332,190,900—————
2024-10-23$89.48$90.09$89.29$89.902,678,700—————
2024-10-22$90.21$90.59$89.27$89.512,590,700—————
2024-10-21$90.71$91.05$90.13$90.662,687,700—————
2024-10-18$90.12$91.14$89.20$90.952,350,200—————
2024-10-17$90.00$90.29$89.46$89.922,042,000—————
2024-10-16$89.00$89.84$88.99$89.792,083,400—————
2024-10-15$88.25$89.32$87.74$89.053,310,800—————
2024-10-14$87.00$87.96$86.78$87.791,828,800—————
2024-10-11$86.83$87.90$86.57$86.752,617,800—————
2024-10-10$86.08$86.66$85.85$86.492,515,300—————
2024-10-09$86.22$86.67$85.88$86.372,436,300—————
2024-10-08$84.62$86.16$84.16$85.913,786,300—————
2024-10-07$84.60$84.78$84.12$84.302,556,500—————
2024-10-04$84.16$84.78$83.90$84.632,108,400—————
2024-10-03$83.26$83.78$82.77$83.712,219,000—————
2024-10-02$83.34$83.75$82.88$83.462,235,600—————
2024-10-01$83.75$84.19$82.83$83.672,695,500—————
2024-09-30$83.16$83.83$82.66$83.752,386,400—————
2024-09-27$83.26$84.07$82.94$83.132,075,800—————
2024-09-26$82.93$83.47$82.56$82.943,170,500—————
2024-09-25$83.76$84.11$81.82$82.313,385,900—————
2024-09-24$84.12$84.61$83.57$84.033,728,700—————
2024-09-23$84.36$84.64$83.62$84.392,172,300—————
2024-09-20$83.49$84.10$83.32$84.066,188,700—————
2024-09-19$85.07$85.14$83.66$84.413,150,000—————
2024-09-18$84.88$85.18$84.08$84.432,688,100—————
2024-09-17$84.74$85.63$84.57$85.041,866,300—————
2024-09-16$84.55$85.26$83.61$85.033,049,200—————
2024-09-13$84.41$84.77$84.12$84.142,639,900—————
2024-09-12$83.54$84.40$83.18$84.252,417,600—————
2024-09-11$82.94$83.61$81.63$83.533,340,900—————
2024-09-10$82.24$83.47$81.05$83.422,980,600———$0.36—
2024-09-09$81.86$82.96$81.29$82.393,340,400—————
2024-09-06$82.27$83.11$81.08$81.362,725,100—————
2024-09-05$82.81$82.92$81.65$82.472,317,700—————
2024-09-04$82.70$83.29$82.13$82.402,020,200—————
2024-09-03$82.00$83.14$81.99$82.632,993,700—————
2024-08-30$81.56$82.48$81.20$82.454,283,800—————
2024-08-29$81.26$81.83$80.48$81.331,814,000—————
2024-08-28$81.28$81.80$80.84$81.241,694,000—————
2024-08-27$80.17$81.90$80.00$81.533,126,800—————
2024-08-26$79.67$81.00$79.41$80.382,116,800—————
2024-08-23$79.10$79.44$78.50$79.272,002,400—————
2024-08-22$79.22$79.45$78.55$78.701,791,300—————
2024-08-21$78.68$79.32$78.14$79.211,890,600—————
2024-08-20$79.41$79.42$78.36$78.521,738,700—————
2024-08-19$79.87$80.20$78.94$79.161,922,300—————
2024-08-16$78.48$79.07$78.17$79.002,167,800—————
2024-08-15$78.51$79.25$78.00$78.483,125,300—————
2024-08-14$78.34$78.44$77.68$78.093,007,700—————
2024-08-13$76.59$78.37$76.54$78.264,334,900—————
2024-08-12$77.52$77.79$75.82$76.132,815,600—————
2024-08-09$76.34$77.71$75.47$77.592,576,000—————
2024-08-08$76.94$77.61$75.95$76.433,194,000—————
2024-08-07$77.77$77.97$76.20$76.455,885,300—————
2024-08-06$74.95$77.69$72.68$76.545,744,000—————
2024-08-05$72.86$74.13$72.01$72.805,640,300—————
2024-08-02$74.46$74.60$73.33$74.362,291,200—————
2024-08-01$77.13$77.34$74.61$75.092,193,100—————
2024-07-31$76.96$77.41$76.35$76.831,989,100—————
2024-07-30$76.30$77.11$76.16$76.741,993,500—————
2024-07-29$75.98$76.30$75.30$75.721,869,500—————
2024-07-26$75.01$76.50$74.67$75.682,334,500—————
2024-07-25$75.41$76.07$74.47$74.513,014,900—————
2024-07-24$74.72$75.48$74.24$75.332,659,100—————
2024-07-23$75.30$75.57$74.57$75.102,618,700—————
2024-07-22$74.77$75.53$74.16$75.322,717,500—————
2024-07-19$76.53$76.53$74.86$75.252,987,500—————
2024-07-18$76.91$77.29$75.95$76.043,200,800—————
2024-07-17$77.02$77.99$76.64$77.262,141,900—————
2024-07-16$76.37$77.14$76.37$76.912,761,400—————
2024-07-15$76.81$77.30$76.05$76.113,974,300—————
2024-07-12$75.97$76.66$75.45$76.422,391,400—————
2024-07-11$74.04$75.64$73.61$75.582,322,600—————
2024-07-10$73.80$74.12$72.92$73.922,309,000—————
2024-07-09$74.85$75.00$73.60$73.723,135,600—————
2024-07-08$75.56$75.85$74.66$74.852,049,000—————
2024-07-05$75.65$75.76$74.98$75.422,256,100—————
2024-07-03$75.59$75.93$74.96$75.811,287,300—————
2024-07-02$74.43$75.40$74.14$75.231,945,500—————
2024-07-01$75.43$76.21$73.97$74.272,576,500—————
2024-06-28$74.88$75.48$74.48$75.364,935,000—————
2024-06-27$74.82$74.90$73.79$74.633,168,800—————
2024-06-26$74.74$75.21$74.33$74.992,865,900—————
2024-06-25$75.44$75.95$75.06$75.203,272,400—————
2024-06-24$76.04$76.90$75.48$75.554,001,100—————
2024-06-21$76.28$77.01$75.47$75.9614,984,700—————
2024-06-20$76.26$76.73$75.60$76.484,583,800—————
2024-06-18$76.26$77.75$75.91$77.054,624,300—————
2024-06-17$75.89$76.39$74.75$76.123,701,200—————
2024-06-14$76.82$76.97$75.14$76.574,025,400—————
2024-06-13$76.80$77.08$75.38$77.074,510,800—————
2024-06-12$76.70$77.83$76.70$76.954,901,900—————
2024-06-11$77.06$77.09$75.28$75.833,845,400—————
2024-06-10$76.87$77.50$76.29$77.294,146,700———$0.36—
2024-06-07$76.04$77.53$75.83$77.514,073,300—————
2024-06-06$75.86$76.54$75.64$76.372,514,300—————
2024-06-05$76.12$76.38$75.73$75.963,381,300—————
2024-06-04$75.94$76.64$75.67$76.074,377,100—————
2024-06-03$75.92$76.38$75.17$76.043,221,400—————
2024-05-31$74.36$75.94$74.23$75.887,366,400—————
2024-05-30$74.66$74.88$73.77$74.083,084,300—————
2024-05-29$74.34$75.06$74.00$74.483,588,000—————
2024-05-28$77.79$77.79$74.00$75.134,816,900—————
2024-05-24$76.52$77.81$76.44$77.792,949,600—————
2024-05-23$77.63$77.63$76.02$76.312,636,900—————
2024-05-22$77.82$78.04$77.01$77.243,073,500—————
2024-05-21$77.81$78.46$77.59$78.112,852,700—————
2024-05-20$78.50$78.73$77.52$77.723,280,700—————
2024-05-17$78.00$78.56$77.78$78.364,670,400—————
2024-05-16$77.40$78.15$77.36$77.565,431,500—————
2024-05-15$76.84$77.63$76.72$77.485,662,400—————
2024-05-14$76.01$76.68$75.39$76.393,888,300—————
2024-05-13$74.97$76.17$74.90$75.755,643,700—————
2024-05-10$73.99$74.73$73.63$74.643,954,900—————
2024-05-09$74.32$74.36$73.37$73.713,933,000—————
2024-05-08$74.60$75.10$72.67$74.055,420,400—————
2024-05-07$73.00$75.71$72.64$74.319,594,900—————
2024-05-06$71.16$71.40$70.38$70.455,204,300—————
2024-05-03$69.99$70.77$69.67$70.723,571,200—————
2024-05-02$68.10$69.45$67.48$69.433,956,100—————
2024-05-01$67.95$68.21$66.72$67.204,538,900—————
2024-04-30$69.00$69.42$67.86$67.924,536,700—————
2024-04-29$69.78$70.52$69.21$69.443,456,800—————
2024-04-26$70.14$71.10$69.47$69.603,761,600—————
2024-04-25$70.23$71.12$69.93$70.473,986,800—————
2024-04-24$71.38$71.79$70.78$70.814,249,300—————
2024-04-23$71.52$72.21$71.44$71.904,256,400—————
2024-04-22$71.22$71.93$70.36$71.303,397,100—————
2024-04-19$70.37$71.67$70.34$70.735,607,700—————
2024-04-18$70.93$70.98$69.88$70.003,617,000—————
2024-04-17$71.01$71.21$70.10$70.352,950,700—————
2024-04-16$70.86$71.43$70.50$70.703,149,900—————
2024-04-15$72.37$72.44$70.22$70.722,316,200—————
2024-04-12$71.60$71.83$70.67$70.952,873,300—————
2024-04-11$72.75$72.98$71.67$72.163,561,000—————
2024-04-10$72.75$73.57$72.30$72.632,819,400—————
2024-04-09$73.26$73.99$73.26$73.872,798,700—————
2024-04-08$72.62$73.67$72.56$73.082,868,300—————
2024-04-05$72.14$72.70$71.69$72.442,872,200—————
2024-04-04$73.30$73.81$71.86$71.902,640,700—————
2024-04-03$73.57$73.57$72.57$72.613,473,600—————
2024-04-02$72.05$73.84$71.76$73.704,366,300—————
2024-04-01$73.84$74.18$72.67$72.753,486,700—————
2024-03-28$73.75$74.75$73.61$74.184,503,600—————
2024-03-27$73.00$73.58$72.32$73.467,273,600—————
2024-03-26$71.29$72.33$71.07$72.306,460,400—————
2024-03-25$70.66$71.27$70.50$71.094,007,600—————
2024-03-22$72.17$72.34$70.49$70.523,530,900—————
2024-03-21$70.94$72.36$70.38$72.265,869,900—————
2024-03-20$70.00$71.10$69.62$70.703,027,700—————
2024-03-19$69.41$70.00$68.97$69.863,075,400—————
2024-03-18$69.09$69.70$68.47$69.303,051,200—————
2024-03-15$67.58$69.67$67.51$69.125,771,600—————
2024-03-14$68.54$68.83$67.74$68.225,345,800—————
2024-03-13$68.92$70.03$68.70$68.904,007,800—————
2024-03-12$70.02$70.52$69.53$69.552,722,800—————
2024-03-11$69.48$70.07$68.94$69.752,507,700—————
2024-03-08$69.36$70.35$68.85$69.653,698,300—————
2024-03-07$69.89$70.14$68.86$69.152,885,200———$0.36—
2024-03-06$69.85$70.49$69.33$69.833,953,300—————
2024-03-05$69.29$70.52$69.24$69.754,243,000—————
2024-03-04$69.52$69.96$68.99$69.453,790,600—————
2024-03-01$69.25$69.59$68.62$69.216,846,100—————
2024-02-29$68.02$69.55$67.50$69.199,151,700—————
2024-02-28$66.93$67.67$66.38$66.873,711,300—————
2024-02-27$67.66$68.15$66.20$66.986,941,600—————
2024-02-26$62.79$68.02$62.63$67.339,512,100—————
2024-02-23$64.38$64.83$64.11$64.285,602,800—————
2024-02-22$63.52$64.50$63.40$64.102,841,400—————
2024-02-21$62.77$63.53$62.17$63.452,538,400—————
2024-02-20$63.09$63.77$62.92$62.962,964,500—————
2024-02-16$63.39$64.52$63.07$63.653,268,500—————
2024-02-15$62.89$63.86$62.80$63.652,915,900—————
2024-02-14$61.92$62.70$61.62$62.644,899,700—————
2024-02-13$61.52$61.72$60.39$61.243,777,200—————
2024-02-12$61.95$62.62$61.56$62.323,422,500—————
2024-02-09$61.28$62.11$61.28$61.763,294,400—————
2024-02-08$61.45$61.98$61.31$61.442,480,000—————
2024-02-07$62.01$62.04$60.84$61.672,955,100—————
2024-02-06$61.44$61.66$60.50$61.623,597,200—————
2024-02-05$61.47$62.14$61.26$61.713,001,800—————
2024-02-02$62.64$62.91$61.79$62.292,778,700—————
2024-02-01$62.51$63.24$61.55$62.874,684,000—————
2024-01-31$63.17$63.59$62.26$62.264,098,200—————
2024-01-30$63.12$63.42$62.46$63.154,985,700—————
2024-01-29$63.25$63.86$62.92$63.505,660,800—————
2024-01-26$62.06$63.85$62.06$63.515,929,800—————
2024-01-25$61.66$62.36$61.11$62.254,676,200—————
2024-01-24$60.42$61.11$59.90$61.0616,353,900—————
2024-01-23$62.15$62.71$60.37$60.437,548,300—————
2024-01-22$60.41$61.98$60.32$61.838,135,500—————
2024-01-19$59.36$60.08$58.62$59.864,127,400—————
2024-01-18$59.72$59.85$58.24$59.016,111,700—————
2024-01-17$60.32$61.28$59.63$59.803,997,400—————
2024-01-16$61.25$61.78$60.82$61.164,523,900—————
2024-01-12$62.56$62.88$61.57$61.792,570,700—————
2024-01-11$62.46$62.66$61.59$62.303,960,200—————
2024-01-10$62.06$62.63$61.75$62.453,567,200—————
2024-01-09$62.97$63.83$62.08$62.174,280,800—————
2024-01-08$62.00$63.55$61.67$63.355,878,800—————
2024-01-05$60.41$61.83$60.24$61.414,634,300—————
2024-01-04$60.34$61.10$60.23$60.577,565,600—————
2024-01-03$60.66$60.92$59.94$60.213,794,300—————
2024-01-02$59.81$61.51$59.62$60.976,208,300—————
2023-12-29$60.58$61.19$59.96$60.072,647,300—————
2023-12-28$60.20$60.92$60.20$60.801,745,800—————
2023-12-27$60.51$60.75$60.10$60.401,778,000—————
2023-12-26$59.78$60.43$59.74$60.272,158,400—————
2023-12-22$60.00$60.39$59.46$59.942,843,800—————
2023-12-21$59.07$59.74$58.86$59.712,663,700—————
2023-12-20$59.50$60.13$58.85$58.882,450,100—————
2023-12-19$60.21$60.31$59.70$59.925,128,400—————
2023-12-18$59.82$60.42$59.29$60.046,678,000—————
2023-12-15$59.70$60.74$59.10$59.417,523,600—————
2023-12-14$60.85$61.89$59.41$60.369,352,200—————
2023-12-13$57.86$60.10$57.13$60.007,332,700—————
2023-12-12$58.67$58.85$57.50$57.847,215,500—————
2023-12-11$58.99$59.60$58.63$58.727,024,500—————
2023-12-08$58.95$59.21$58.43$58.9415,519,400—————
2023-12-07$58.69$58.99$58.24$58.929,540,700———$0.52—
2023-12-06$59.98$60.56$58.65$58.968,202,500—————
2023-12-05$59.70$60.04$59.36$59.594,919,500—————
2023-12-04$59.49$60.29$59.49$59.936,297,700—————
2023-12-01$58.64$59.95$58.64$59.908,827,500—————
2023-11-30$58.40$59.07$58.33$58.648,568,500—————
2023-11-29$57.26$59.02$57.18$58.187,615,800—————
2023-11-28$56.00$57.34$55.98$56.916,095,000—————
2023-11-27$55.25$56.42$55.24$55.996,377,200—————
2023-11-24$54.67$55.55$54.65$55.502,094,000—————
2023-11-22$54.07$54.53$53.93$54.434,368,400—————
2023-11-21$54.51$54.86$53.79$53.903,581,300—————
2023-11-20$54.54$55.08$54.41$54.807,413,500—————
2023-11-17$54.31$54.78$54.10$54.673,834,400—————
2023-11-16$54.44$54.85$53.76$53.904,670,400—————
2023-11-15$53.95$54.74$53.92$54.467,561,500—————
2023-11-14$53.44$54.98$53.39$53.918,832,700—————
2023-11-13$52.27$52.85$52.14$52.393,572,000—————
2023-11-10$51.92$52.67$51.57$52.414,284,200—————
2023-11-09$52.79$53.11$51.60$51.784,994,300—————
2023-11-08$50.95$53.30$50.85$53.006,838,600—————
2023-11-07$51.28$52.15$49.91$51.109,000,200—————
2023-11-06$51.77$52.07$51.31$51.724,615,900—————
2023-11-03$52.00$52.51$51.79$51.966,290,600—————
2023-11-02$49.95$51.39$49.81$51.366,686,900—————
2023-11-01$49.52$49.52$48.46$49.284,066,000—————
2023-10-31$48.50$49.33$47.97$49.117,476,700—————
2023-10-30$47.63$48.51$47.31$48.418,071,200—————
2023-10-27$47.91$48.22$46.91$47.165,102,000—————
2023-10-26$48.67$49.06$48.05$48.223,561,400—————
2023-10-25$49.00$49.56$48.16$48.855,358,400—————
2023-10-24$49.98$51.00$49.93$50.504,028,300—————
2023-10-23$50.16$50.64$49.50$49.585,171,600—————
2023-10-20$51.78$52.16$50.39$50.404,358,600—————
2023-10-19$52.26$52.64$51.41$51.425,070,400—————
2023-10-18$52.99$53.73$51.83$51.863,648,100—————
2023-10-17$53.35$54.14$52.90$53.613,550,200—————
2023-10-16$52.32$52.81$51.54$52.602,550,600—————
2023-10-13$51.36$52.23$51.28$51.823,614,500—————
2023-10-12$52.83$52.87$51.18$51.604,258,400—————
2023-10-11$53.25$53.65$52.56$53.123,118,500—————
2023-10-10$52.29$53.40$52.04$53.108,378,500—————
2023-10-09$52.65$53.23$51.06$52.297,837,500—————
2023-10-06$53.87$54.46$53.27$53.444,267,500—————
2023-10-05$54.14$54.47$53.44$54.153,322,600—————
2023-10-04$54.10$54.44$53.51$54.302,881,000—————
2023-10-03$53.75$54.04$53.04$53.753,550,100—————
2023-10-02$55.32$55.46$53.90$54.244,260,200—————
2023-09-29$55.83$56.09$55.05$55.276,005,700—————
2023-09-28$55.33$56.47$55.28$55.824,327,300—————
2023-09-27$55.51$56.29$55.14$55.544,843,700—————
2023-09-26$55.43$55.95$55.31$55.605,478,800—————
2023-09-25$55.88$56.24$55.49$55.983,689,500—————
2023-09-22$57.11$57.40$56.05$56.125,423,700—————
2023-09-21$58.04$58.04$56.51$57.054,668,200—————
2023-09-20$58.67$59.53$58.09$58.147,481,800—————
2023-09-19$57.40$58.42$57.26$58.239,160,100—————
2023-09-18$56.35$57.42$56.35$57.265,455,400—————
2023-09-15$56.57$57.56$56.42$56.909,042,700—————
2023-09-14$55.63$56.67$55.40$56.386,031,500—————
2023-09-13$56.01$56.17$55.02$55.255,180,600—————
2023-09-12$55.38$56.29$55.34$55.723,369,600—————
2023-09-11$55.49$55.89$54.93$55.522,802,600—————
2023-09-08$54.62$55.86$54.62$55.334,365,700—————
2023-09-07$55.00$55.17$54.31$54.392,897,500———$0.52—
2023-09-06$55.19$55.88$55.17$55.322,434,700—————
2023-09-05$56.44$56.56$55.60$55.642,587,200—————
2023-09-01$56.55$57.11$56.41$56.682,928,200—————
2023-08-31$56.28$56.55$55.47$55.864,734,700—————
2023-08-30$55.72$56.33$55.46$56.292,409,500—————
2023-08-29$56.04$56.11$55.14$55.723,373,200—————
2023-08-28$55.27$56.14$55.07$55.963,504,300—————
2023-08-25$54.82$55.15$53.84$54.743,442,100—————
2023-08-24$55.36$55.81$55.04$55.261,980,500—————
2023-08-23$55.29$55.35$54.76$55.282,624,900—————
2023-08-22$55.67$55.75$54.92$55.192,760,100—————
2023-08-21$55.30$55.88$54.80$55.682,377,900—————
2023-08-18$55.26$56.13$55.12$55.393,487,300—————
2023-08-17$55.78$56.74$55.68$56.063,429,700—————
2023-08-16$55.20$56.14$55.19$55.813,090,200—————
2023-08-15$55.39$55.97$55.21$55.883,348,100—————
2023-08-14$56.00$56.52$55.80$55.992,645,600—————
2023-08-11$56.77$57.03$56.16$56.293,140,400—————
2023-08-10$58.32$58.71$56.95$57.303,007,300—————
2023-08-09$57.51$58.16$57.14$57.782,448,900—————
2023-08-08$57.47$57.92$56.89$57.662,603,600—————
2023-08-07$59.01$59.23$58.00$58.332,723,100—————
2023-08-04$57.50$59.75$57.21$58.815,071,600—————
2023-08-03$59.16$59.28$57.16$57.296,550,200—————
2023-08-02$62.16$62.58$58.44$59.517,092,400—————
2023-08-01$60.40$61.16$60.23$61.073,289,900—————
2023-07-31$60.04$60.89$59.95$60.383,294,900—————
2023-07-28$61.81$61.87$59.38$59.653,379,400—————
2023-07-27$61.58$61.94$60.85$60.974,340,100—————
2023-07-26$62.00$62.02$61.14$61.494,411,800—————
2023-07-25$62.00$62.39$61.85$62.123,528,500—————
2023-07-24$61.62$62.08$61.42$61.843,084,900—————
2023-07-21$61.62$61.88$60.85$61.563,861,000—————
2023-07-20$60.86$61.43$60.67$61.184,054,400—————
2023-07-19$60.42$61.38$60.22$60.834,490,000—————
2023-07-18$58.36$60.32$58.33$60.175,235,900—————
2023-07-17$58.82$59.15$58.34$58.362,953,000—————
2023-07-14$59.71$59.88$58.76$59.173,385,900—————
2023-07-13$59.35$59.99$58.74$59.633,198,800—————
2023-07-12$60.29$60.45$58.93$59.243,591,300—————
2023-07-11$58.41$59.47$58.20$59.293,934,600—————
2023-07-10$59.40$59.65$58.08$58.395,578,700—————
2023-07-07$58.45$59.81$58.14$59.278,498,400—————
2023-07-06$59.12$59.84$57.69$59.0914,910,600—————
2023-07-05$58.01$60.56$57.83$59.8014,526,900—————
2023-07-03$58.00$58.70$56.61$58.008,777,000—————
2023-06-30$53.85$54.82$53.67$54.705,356,800—————
2023-06-29$53.32$53.83$52.86$52.924,538,500—————
2023-06-28$52.52$53.11$52.12$53.103,315,000—————
2023-06-27$52.83$53.11$52.03$52.422,992,100—————
2023-06-26$52.54$53.38$52.54$52.683,027,300—————
2023-06-23$52.96$53.54$52.57$52.7511,464,400—————
2023-06-22$53.22$53.57$52.77$53.543,078,100—————
2023-06-21$54.26$54.75$53.55$53.624,725,500—————
2023-06-20$54.20$54.98$53.45$54.654,268,600—————
2023-06-16$54.50$55.35$54.18$54.786,076,900—————
2023-06-15$54.30$54.55$53.79$54.057,761,500—————
2023-06-14$55.35$56.21$54.61$54.704,577,200—————
2023-06-13$54.95$55.67$54.49$55.204,476,700—————
2023-06-12$54.86$55.20$54.19$54.486,077,000—————
2023-06-09$54.69$54.96$54.22$54.662,765,000—————
2023-06-08$54.53$54.87$53.73$54.493,246,300———$0.52—
2023-06-07$55.37$55.43$54.81$55.0611,502,000—————
2023-06-06$54.73$55.37$54.66$54.988,332,200—————
2023-06-05$55.59$55.59$54.18$54.704,351,700—————
2023-06-02$55.74$56.00$54.88$55.388,896,800—————
2023-06-01$54.86$55.60$54.60$55.004,123,500—————
2023-05-31$53.50$54.77$53.07$54.5714,522,500—————
2023-05-30$54.50$54.61$53.34$53.974,006,400—————
2023-05-26$53.52$54.49$53.40$54.462,696,500—————
2023-05-25$53.76$53.93$52.84$53.282,936,400—————
2023-05-24$55.02$55.29$53.65$53.865,055,300—————
2023-05-23$57.01$57.18$55.69$55.793,583,300—————
2023-05-22$57.00$58.58$56.85$57.473,835,300—————
2023-05-19$58.28$58.59$56.69$56.843,828,100—————
2023-05-18$55.89$57.90$55.53$57.854,434,200—————
2023-05-17$55.31$56.32$55.09$55.983,735,800—————
2023-05-16$55.41$55.63$54.57$54.913,358,200—————
2023-05-15$55.49$55.71$54.73$55.532,747,700—————
2023-05-12$55.38$55.39$54.28$55.072,178,400—————
2023-05-11$54.57$55.29$54.20$55.003,697,700—————
2023-05-10$56.14$56.43$54.52$55.143,414,400—————
2023-05-09$55.33$56.21$55.09$55.653,639,100—————
2023-05-08$55.58$56.24$55.44$55.964,017,000—————
2023-05-05$54.03$55.80$53.41$55.754,910,400—————
2023-05-04$52.27$53.34$51.92$53.236,083,100—————
2023-05-03$53.22$54.19$52.44$52.867,877,900—————
2023-05-02$56.39$56.56$53.03$53.135,895,800—————
2023-05-01$57.97$58.34$56.55$56.693,898,600—————
2023-04-28$57.29$58.81$56.76$58.725,818,000—————
2023-04-27$58.49$59.31$56.15$56.318,197,400—————
2023-04-26$55.00$55.96$54.62$54.845,129,000—————
2023-04-25$55.60$56.15$55.08$55.282,923,200—————
2023-04-24$56.47$56.55$55.61$55.865,842,700—————
2023-04-21$56.35$56.61$55.90$56.283,763,200—————
2023-04-20$55.58$56.44$55.17$56.284,504,800—————
2023-04-19$56.76$56.81$55.85$56.014,705,400—————
2023-04-18$58.10$58.28$56.59$56.664,137,800—————
2023-04-17$57.24$58.09$57.06$58.044,898,500—————
2023-04-14$57.02$57.81$56.74$57.414,702,800—————
2023-04-13$55.16$57.18$55.06$56.705,090,900—————
2023-04-12$56.79$57.17$54.93$55.314,471,300—————
2023-04-11$54.69$56.41$54.53$56.004,954,800—————
2023-04-10$55.18$55.43$53.97$54.694,372,200—————
2023-04-06$53.63$55.49$53.60$55.435,721,700—————
2023-04-05$52.51$54.10$52.51$53.726,628,100—————
2023-04-04$54.25$54.28$52.89$52.956,982,400—————
2023-04-03$54.50$54.71$53.78$54.095,743,700—————
2023-03-31$52.68$54.44$52.56$54.337,492,400—————
2023-03-30$52.23$52.98$51.60$52.177,118,100—————
2023-03-29$51.37$51.59$50.93$51.476,846,700—————
2023-03-28$50.21$50.99$49.96$50.654,622,200—————
2023-03-27$50.96$51.59$50.10$50.217,104,700—————
2023-03-24$49.13$49.93$48.57$49.707,601,700—————
2023-03-23$51.12$51.75$49.91$49.976,570,500—————
2023-03-22$52.92$52.92$51.22$51.275,787,600—————
2023-03-21$53.17$53.41$52.12$53.096,940,600—————
2023-03-20$51.79$52.71$51.04$51.558,089,800—————
2023-03-17$52.27$52.91$51.62$51.6417,111,500—————
2023-03-16$50.65$52.44$49.14$52.1510,721,600—————
2023-03-15$51.50$51.97$50.42$51.5713,603,100—————
2023-03-14$52.82$54.34$52.34$53.329,912,600—————
2023-03-13$56.36$56.43$49.64$49.8216,367,000—————
2023-03-10$59.12$59.40$56.72$57.227,361,400—————
2023-03-09$62.51$62.82$59.68$59.765,938,600———$0.52—
2023-03-08$62.33$62.96$61.99$62.923,275,300—————
2023-03-07$63.88$64.48$62.46$62.634,832,300—————
2023-03-06$64.23$64.80$63.68$63.883,342,900—————
2023-03-03$64.36$64.70$63.31$63.935,114,300—————
2023-03-02$63.03$63.95$62.23$63.896,656,500—————
2023-03-01$63.67$63.99$61.92$62.859,882,500—————
2023-02-28$64.26$64.68$63.27$63.375,809,700—————
2023-02-27$65.00$65.36$64.40$64.523,774,200—————
2023-02-24$65.05$65.62$64.25$64.906,299,200—————
2023-02-23$67.42$67.47$65.03$66.185,704,000—————
2023-02-22$67.79$68.22$66.40$67.034,871,200—————
2023-02-21$69.10$69.10$66.48$67.116,191,100—————
2023-02-17$68.72$69.65$67.83$69.506,132,800—————
2023-02-16$66.88$69.52$66.50$69.168,059,100—————
2023-02-15$66.65$67.65$65.91$67.456,793,900—————
2023-02-14$66.07$69.61$66.00$67.8111,465,200—————
2023-02-13$65.41$66.04$63.51$66.0020,327,200—————
2023-02-10$73.53$75.67$73.41$75.434,047,700—————
2023-02-09$75.75$76.28$73.39$73.956,712,400—————
2023-02-08$74.58$74.94$73.19$73.362,743,000—————
2023-02-07$73.26$75.41$72.91$75.247,222,200—————
2023-02-06$74.35$74.75$72.73$73.094,536,800—————
2023-02-03$76.63$76.73$74.34$75.393,890,700—————
2023-02-02$77.52$79.32$77.28$77.814,320,100—————
2023-02-01$74.92$77.28$74.51$76.793,360,700—————
2023-01-31$74.51$75.07$73.62$75.045,182,200—————
2023-01-30$74.38$74.92$73.85$74.394,117,200—————
2023-01-27$74.99$75.42$74.42$75.333,510,200—————
2023-01-26$75.02$75.15$73.44$74.892,536,400—————
2023-01-25$73.56$74.22$72.51$74.223,511,700—————
2023-01-24$73.86$75.02$73.74$74.412,761,300—————
2023-01-23$74.49$75.04$73.44$74.484,296,900—————
2023-01-20$71.55$74.28$70.87$73.927,548,200—————
2023-01-19$68.67$72.12$68.32$71.0311,258,200—————
2023-01-18$71.94$71.98$69.59$69.645,699,900—————
2023-01-17$69.09$71.56$68.78$71.416,474,900—————
2023-01-13$68.53$69.77$68.50$69.756,474,400—————
2023-01-12$69.80$70.04$68.27$69.289,572,500—————
2023-01-11$68.94$69.48$68.17$69.476,241,300—————
2023-01-10$70.04$70.04$68.34$69.004,014,100—————
2023-01-09$69.49$70.64$68.85$70.004,706,400—————
2023-01-06$68.56$69.95$68.06$69.304,872,100—————
2023-01-05$68.85$69.00$67.81$68.193,532,500—————
2023-01-04$69.57$70.29$68.90$69.275,978,800—————
2023-01-03$68.72$69.54$67.80$68.545,364,400—————
2022-12-30$67.10$67.86$66.95$67.852,604,400—————
2022-12-29$66.93$68.33$66.60$67.903,267,900—————
2022-12-28$67.05$67.68$65.96$66.552,528,900—————
2022-12-27$66.70$67.70$66.10$67.273,369,400—————
2022-12-23$66.40$67.50$65.99$66.922,279,500—————
2022-12-22$65.87$66.75$64.94$66.585,303,800—————
2022-12-21$67.96$68.15$66.61$66.825,855,400—————
2022-12-20$67.03$67.95$67.00$67.695,477,700—————
2022-12-19$69.09$69.52$67.00$67.356,866,800—————
2022-12-16$69.32$70.66$68.93$69.2211,648,100—————
2022-12-15$74.00$74.89$69.11$69.7915,023,800—————
2022-12-14$72.84$73.55$71.30$72.414,358,600—————
2022-12-13$73.43$74.27$72.63$73.008,155,500—————
2022-12-12$70.05$71.39$69.45$71.225,616,500—————
2022-12-09$68.07$70.91$67.87$70.2712,298,500—————
2022-12-08$69.17$70.12$69.01$69.795,633,700———$0.47—
2022-12-07$69.33$69.69$67.38$69.239,114,600—————
2022-12-06$72.50$72.79$68.75$69.739,632,700—————
2022-12-05$73.34$74.02$72.60$72.877,357,800—————
2022-12-02$72.75$75.00$72.59$74.068,741,900—————
2022-12-01$72.69$74.30$72.35$73.188,105,200—————
2022-11-30$67.93$72.62$67.71$72.5813,852,900—————
2022-11-29$65.70$68.68$65.55$67.538,373,600—————
2022-11-28$65.33$67.17$65.17$65.536,872,700—————
2022-11-25$65.99$66.18$65.29$65.982,400,000—————
2022-11-23$64.66$66.60$64.62$65.936,970,900—————
2022-11-22$61.87$65.36$61.78$65.198,847,200—————
2022-11-21$61.23$61.81$60.34$61.567,537,300—————
2022-11-18$61.20$61.87$60.85$61.419,157,900—————
2022-11-17$60.67$61.80$60.67$61.067,665,200—————
2022-11-16$63.37$63.65$61.82$61.926,747,900—————
2022-11-15$66.01$66.38$63.38$63.876,645,600—————
2022-11-14$64.81$65.73$63.88$64.5210,272,500—————
2022-11-11$64.40$65.95$63.23$65.408,269,300—————
2022-11-10$64.76$65.37$63.65$64.008,951,100—————
2022-11-09$62.14$62.77$61.50$61.728,165,600—————
2022-11-08$62.23$63.54$61.83$62.676,487,700—————
2022-11-07$61.00$62.05$58.92$61.859,384,200—————
2022-11-04$57.60$60.37$57.01$60.1722,112,500—————
2022-11-03$67.53$68.36$56.53$57.1826,902,100—————
2022-11-02$82.79$83.12$79.16$79.476,890,700—————
2022-11-01$83.93$84.18$82.47$83.044,008,500—————
2022-10-31$84.58$84.69$81.97$82.996,770,600—————
2022-10-28$83.32$85.18$83.15$84.906,560,100—————
2022-10-27$82.20$83.56$80.96$83.087,521,900—————
2022-10-26$80.33$82.86$80.30$82.145,255,500—————
2022-10-25$78.06$80.00$78.06$79.955,692,200—————
2022-10-24$77.89$78.43$76.76$78.003,264,300—————
2022-10-21$76.24$78.10$74.82$77.834,712,000—————
2022-10-20$76.96$77.89$76.16$76.553,085,600—————
2022-10-19$77.64$77.81$76.42$76.733,318,400—————
2022-10-18$78.79$79.21$77.01$78.095,588,700—————
2022-10-17$77.90$78.17$76.78$77.034,427,800—————
2022-10-14$77.00$77.52$75.92$76.144,726,000—————
2022-10-13$72.50$76.54$72.37$76.004,031,200—————
2022-10-12$73.93$74.60$73.03$73.784,086,800—————
2022-10-11$75.19$75.54$73.67$74.286,002,700—————
2022-10-10$77.14$77.14$75.26$75.734,304,900—————
2022-10-07$76.59$77.30$76.16$77.104,823,900—————
2022-10-06$79.10$79.74$77.56$77.654,435,200—————
2022-10-05$78.69$80.13$78.38$79.602,786,400—————
2022-10-04$77.87$79.94$77.41$79.543,300,300—————
2022-10-03$76.14$76.86$74.70$76.347,853,600—————
2022-09-30$76.32$77.49$75.54$75.574,351,500—————
2022-09-29$76.54$77.57$75.66$76.575,096,100—————
2022-09-28$77.00$78.33$76.37$77.304,101,000—————
2022-09-27$78.52$78.74$75.85$76.805,670,000—————
2022-09-26$79.99$80.44$77.53$77.597,202,400—————
2022-09-23$79.45$81.96$79.40$80.298,467,400—————
2022-09-22$80.20$80.90$78.77$80.515,864,600—————
2022-09-21$82.85$83.86$80.44$80.454,869,300—————
2022-09-20$81.46$82.06$80.52$81.736,486,900—————
2022-09-19$83.44$83.64$81.59$82.397,106,000—————
2022-09-16$84.42$84.54$82.98$84.2611,194,400—————
2022-09-15$86.24$88.06$85.31$85.697,220,100———$0.47—
2022-09-14$88.88$89.24$86.47$87.066,237,100—————
2022-09-13$90.70$92.05$89.07$89.293,183,100—————
2022-09-12$92.06$93.90$92.00$93.053,748,400—————
2022-09-09$90.03$91.88$89.24$91.484,145,800—————
2022-09-08$89.44$90.74$88.65$89.795,663,700—————
2022-09-07$89.39$91.23$88.53$90.904,208,500—————
2022-09-06$90.29$90.67$88.77$89.403,667,500—————
2022-09-02$91.56$91.87$89.54$89.972,508,600—————
2022-09-01$91.18$91.47$89.47$90.633,440,000—————
2022-08-31$93.78$93.78$91.32$91.374,084,100—————
2022-08-30$93.76$94.42$92.43$92.812,978,800—————
2022-08-29$92.39$93.86$91.99$93.083,457,500—————
2022-08-26$96.39$96.60$93.05$93.092,725,200—————
2022-08-25$94.99$96.67$94.18$96.174,623,100—————
2022-08-24$95.46$95.91$94.18$95.033,965,800—————
2022-08-23$96.83$97.74$95.51$95.563,120,300—————
2022-08-22$98.94$99.28$97.30$97.473,336,700—————
2022-08-19$99.67$100.63$99.34$100.103,124,500—————
2022-08-18$101.38$101.57$99.70$100.304,993,000—————
2022-08-17$102.15$102.39$101.18$101.602,880,300—————
2022-08-16$101.94$103.62$101.90$103.513,011,600—————
2022-08-15$101.35$103.19$101.35$102.793,276,100—————
2022-08-12$101.24$102.56$100.83$102.122,494,600—————
2022-08-11$100.82$102.01$100.25$100.514,595,500—————
2022-08-10$100.17$101.10$99.18$99.884,200,700—————
2022-08-09$98.08$100.63$97.99$98.014,256,100—————
2022-08-08$98.69$99.60$97.85$98.082,876,500—————
2022-08-05$95.37$98.37$95.14$97.373,426,000—————
2022-08-04$100.65$100.65$95.50$96.578,663,800—————
2022-08-03$103.00$105.16$102.79$104.132,972,600—————
2022-08-02$102.25$102.65$101.48$102.191,980,400—————
2022-08-01$100.97$104.24$100.20$103.293,172,000—————
2022-07-29$101.20$102.97$100.73$102.163,186,200—————
2022-07-28$99.28$101.00$98.06$100.932,561,400—————
2022-07-27$97.47$99.05$97.02$98.433,732,200—————
2022-07-26$98.56$99.08$96.38$97.094,143,900—————
2022-07-25$99.28$99.42$97.40$98.062,396,300—————
2022-07-22$98.92$99.96$98.43$99.021,790,100—————
2022-07-21$97.33$99.21$97.22$98.912,091,600—————
2022-07-20$97.18$97.66$96.34$97.362,221,700—————
2022-07-19$95.48$97.94$95.28$97.102,085,700—————
2022-07-18$96.05$96.34$94.07$94.161,676,000—————
2022-07-15$94.16$95.50$93.52$95.223,335,700—————
2022-07-14$91.00$92.39$90.33$92.173,418,200—————
2022-07-13$92.19$93.93$91.72$93.582,226,800—————
2022-07-12$93.44$95.02$93.44$93.991,983,900—————
2022-07-11$93.33$94.44$92.85$93.972,605,900—————
2022-07-08$93.41$95.32$93.15$94.382,166,700—————
2022-07-07$95.15$95.15$92.64$93.863,342,800—————
2022-07-06$95.28$95.89$93.95$94.823,050,800—————
2022-07-05$92.04$95.07$91.36$95.003,489,500—————
2022-07-01$91.27$93.64$91.10$93.582,957,700—————
2022-06-30$92.64$93.05$89.97$91.673,689,300—————
2022-06-29$94.27$94.79$93.16$94.572,722,700—————
2022-06-28$97.47$99.14$94.00$94.272,730,500—————
2022-06-27$98.50$98.50$95.89$96.742,626,800—————
2022-06-24$94.32$98.91$94.03$98.633,907,200—————
2022-06-23$92.72$93.56$91.40$92.933,595,700—————
2022-06-22$91.40$93.23$90.50$92.072,621,900—————
2022-06-21$93.55$94.31$91.79$92.973,454,400—————
2022-06-17$90.50$92.71$90.43$91.846,834,400—————
2022-06-16$93.00$93.43$90.25$90.704,840,300—————
2022-06-15$96.33$96.65$93.85$95.474,435,500—————
2022-06-14$95.00$97.28$94.99$95.254,450,500—————
2022-06-13$96.44$96.88$94.33$94.964,360,000—————
2022-06-10$97.99$98.97$96.29$97.802,924,000—————
2022-06-09$102.43$102.56$99.72$99.742,148,900———$0.47—
2022-06-08$104.36$105.24$103.23$103.762,035,300—————
2022-06-07$103.97$105.72$103.31$104.573,223,400—————
2022-06-06$105.00$106.65$104.70$105.302,375,800—————
2022-06-03$105.35$105.35$103.45$103.822,847,900—————
2022-06-02$103.65$106.20$101.64$106.193,066,800—————
2022-06-01$105.73$105.83$102.88$103.223,056,500—————
2022-05-31$104.87$105.00$103.52$104.506,127,200—————
2022-05-27$104.36$105.53$104.00$105.163,102,400—————
2022-05-26$102.97$105.55$102.01$104.202,947,400—————
2022-05-25$99.86$101.70$99.61$101.393,084,900—————
2022-05-24$100.54$101.09$98.08$100.513,245,700—————
2022-05-23$100.29$102.35$99.60$101.712,603,700—————
2022-05-20$98.56$99.83$96.94$99.683,195,200—————
2022-05-19$95.84$98.93$95.45$97.172,046,300—————
2022-05-18$97.27$98.77$96.43$96.733,042,700—————
2022-05-17$98.21$98.85$96.22$98.303,022,600—————
2022-05-16$95.46$96.81$95.12$96.302,228,400—————
2022-05-13$95.34$97.28$94.96$96.502,371,700—————
2022-05-12$92.73$94.38$91.68$93.953,506,000—————
2022-05-11$93.95$97.00$93.06$93.454,061,800—————
2022-05-10$95.99$96.80$93.17$94.742,712,900—————
2022-05-09$96.89$97.42$93.93$94.545,011,500—————
2022-05-06$100.29$100.29$97.33$98.274,569,500—————
2022-05-05$102.15$103.25$98.89$100.604,949,100—————
2022-05-04$100.37$104.70$99.24$104.304,194,200—————
2022-05-03$101.25$102.87$96.92$99.634,637,100—————
2022-05-02$98.71$99.32$95.18$97.504,716,000—————
2022-04-29$102.20$103.10$98.74$99.153,538,500—————
2022-04-28$100.65$104.62$100.00$103.794,328,500—————
2022-04-27$95.50$99.68$95.28$98.844,620,200—————
2022-04-26$98.12$98.23$95.24$95.274,352,300—————
2022-04-25$100.02$100.24$96.92$99.225,036,300—————
2022-04-22$102.15$103.05$99.79$99.973,939,400—————
2022-04-21$104.91$105.13$102.56$103.003,447,800—————
2022-04-20$104.64$105.28$102.65$103.002,933,200—————
2022-04-19$102.59$105.22$102.49$104.892,891,100—————
2022-04-18$102.12$103.92$101.49$102.482,349,700—————
2022-04-14$101.86$103.54$101.57$102.453,085,700—————
2022-04-13$101.39$102.57$100.94$101.503,040,100—————
2022-04-12$102.01$102.83$101.13$101.944,368,900—————
2022-04-11$101.28$102.89$101.24$101.922,408,400—————
2022-04-08$100.95$103.26$100.59$102.033,405,900—————
2022-04-07$100.94$102.68$99.60$101.533,439,400—————
2022-04-06$102.52$102.93$101.32$101.563,562,600—————
2022-04-05$102.95$104.92$102.37$103.563,867,800—————
2022-04-04$103.32$104.34$102.92$103.263,543,800—————
2022-04-01$100.66$103.64$100.47$103.373,719,500—————
2022-03-31$101.02$101.99$100.22$100.424,133,300—————
2022-03-30$101.03$102.23$100.24$101.023,915,300—————
2022-03-29$98.17$102.98$98.17$101.996,208,000—————
2022-03-28$96.99$97.76$96.55$97.653,623,900—————
2022-03-25$96.54$97.82$95.89$97.452,865,800—————
2022-03-24$95.90$96.82$95.26$96.412,320,900—————
2022-03-23$95.50$96.68$94.91$95.432,125,900—————
2022-03-22$95.72$98.42$95.72$96.932,314,200—————
2022-03-21$94.88$96.04$93.79$94.973,338,400—————
2022-03-18$94.74$96.20$94.36$95.824,937,000—————
2022-03-17$94.49$95.31$93.87$95.202,971,200—————
2022-03-16$93.67$95.55$93.00$95.384,176,600—————
2022-03-15$89.47$92.70$89.47$92.605,435,500—————
2022-03-14$90.16$91.63$88.88$89.062,770,300—————
2022-03-11$91.46$91.68$89.25$89.342,333,500—————
2022-03-10$89.44$91.54$88.73$90.413,969,500———$0.47—
2022-03-09$88.20$92.22$88.20$91.985,046,800—————
2022-03-08$86.13$88.47$85.00$86.254,620,100—————
2022-03-07$90.25$90.73$87.05$87.113,241,100—————
2022-03-04$91.71$92.65$89.25$90.473,319,200—————
2022-03-03$96.12$96.12$92.36$92.673,813,200—————
2022-03-02$93.75$96.18$92.91$95.254,502,600—————
2022-03-01$94.94$96.15$93.31$93.676,172,300—————
2022-02-28$95.62$96.57$94.03$95.235,721,400—————
2022-02-25$95.53$97.67$94.59$96.942,825,000—————
2022-02-24$91.42$95.92$90.48$95.787,766,700—————
2022-02-23$95.39$95.86$92.10$92.255,550,700—————
2022-02-22$94.61$96.30$94.45$95.413,723,400—————
2022-02-18$96.62$97.82$94.91$95.645,164,300—————
2022-02-17$99.55$101.20$97.36$97.574,239,700—————
2022-02-16$102.62$104.58$98.96$100.436,925,000—————
2022-02-15$103.66$107.89$100.84$102.859,586,900—————
2022-02-14$112.09$112.74$110.67$111.504,129,000—————
2022-02-11$113.80$115.21$111.21$111.923,070,700—————
2022-02-10$113.46$116.27$112.80$113.692,799,500—————
2022-02-09$113.59$115.14$111.88$114.992,817,300—————
2022-02-08$113.00$113.29$110.03$111.463,830,200—————
2022-02-07$114.30$115.71$112.61$114.102,542,800—————
2022-02-04$114.58$115.04$111.56$113.765,869,800—————
2022-02-03$118.87$119.22$114.86$115.434,387,200—————
2022-02-02$120.94$121.66$119.00$120.114,355,300—————
2022-02-01$119.74$122.06$118.87$121.715,404,100—————
2022-01-31$116.31$120.23$115.58$119.925,150,500—————
2022-01-28$110.27$117.52$109.37$117.406,401,200—————
2022-01-27$109.94$111.39$108.33$109.244,805,500—————
2022-01-26$112.03$112.59$107.96$108.995,140,600—————
2022-01-25$109.62$111.68$106.81$110.203,718,200—————
2022-01-24$110.32$111.88$107.53$111.794,897,000—————
2022-01-21$113.74$114.80$111.57$111.783,217,600—————
2022-01-20$113.45$116.23$112.96$113.202,478,000—————
2022-01-19$114.39$115.89$113.19$113.303,179,500—————
2022-01-18$117.22$118.08$114.01$114.505,823,900—————
2022-01-14$116.15$118.93$115.69$118.043,448,500—————
2022-01-13$118.16$119.91$117.22$117.443,354,400—————
2022-01-12$116.82$117.88$115.48$117.513,040,700—————
2022-01-11$116.39$118.13$115.20$117.552,842,000—————
2022-01-10$118.19$118.64$112.63$116.375,774,900—————
2022-01-07$116.17$118.23$115.71$117.642,937,100—————
2022-01-06$116.66$118.98$116.00$116.653,610,600—————
2022-01-05$114.70$118.69$114.30$116.535,234,800—————
2022-01-04$114.31$115.66$113.35$114.515,683,500—————
2022-01-03$109.35$114.38$109.03$113.884,647,600—————
2021-12-31$109.68$110.49$109.05$109.152,133,900—————
2021-12-30$109.34$110.79$109.23$109.991,972,600—————
2021-12-29$109.06$110.10$108.71$109.251,600,900—————
2021-12-28$108.54$110.51$107.67$109.292,253,500—————
2021-12-27$109.03$109.11$106.50$108.442,699,300—————
2021-12-23$109.78$110.24$109.02$109.052,598,500—————
2021-12-22$109.65$110.91$108.74$110.002,163,300—————
2021-12-21$105.70$110.92$105.21$109.904,214,500—————
2021-12-20$106.35$106.35$104.03$104.654,697,900—————
2021-12-17$108.60$109.64$106.33$107.986,495,200—————
2021-12-16$107.76$109.18$105.53$108.474,464,400—————
2021-12-15$106.60$107.44$104.71$106.824,844,300—————
2021-12-14$104.63$107.16$103.70$106.836,918,000—————
2021-12-13$104.44$105.60$103.77$104.753,716,200—————
2021-12-10$103.02$105.50$102.79$104.504,982,700———$0.39—
2021-12-09$108.30$108.66$104.47$104.994,701,300—————
2021-12-08$107.13$108.65$106.16$108.333,848,200—————
2021-12-07$107.87$108.96$106.38$106.954,785,700—————
2021-12-06$104.00$107.86$103.42$107.036,515,200—————
2021-12-03$105.51$106.16$101.79$103.304,643,600—————
2021-12-02$103.03$106.31$102.58$105.733,192,100—————
2021-12-01$105.78$106.90$102.28$102.364,530,200—————
2021-11-30$105.16$106.58$102.80$104.507,066,100—————
2021-11-29$109.13$110.01$105.36$105.393,114,500—————
2021-11-26$106.44$108.97$105.59$108.012,392,900—————
2021-11-24$107.99$111.01$107.65$109.864,470,300—————
2021-11-23$108.51$109.04$106.64$108.663,464,500—————
2021-11-22$110.11$111.80$107.33$107.885,995,100—————
2021-11-19$109.38$111.04$108.56$109.943,407,500—————
2021-11-18$111.42$111.63$108.39$109.014,388,500—————
2021-11-17$114.22$114.76$108.30$110.445,864,400—————
2021-11-16$116.65$116.98$114.74$115.113,322,200—————
2021-11-15$117.44$117.56$115.44$115.673,443,900—————
2021-11-12$119.70$120.96$116.83$116.863,900,100—————
2021-11-11$118.05$119.65$116.53$119.414,859,200—————
2021-11-10$115.60$119.27$114.68$118.395,980,200—————
2021-11-09$114.77$117.23$114.11$115.474,795,700—————
2021-11-08$114.01$115.89$113.96$114.744,150,800—————
2021-11-05$113.42$116.08$112.21$113.664,244,100—————
2021-11-04$107.91$119.70$107.45$111.7510,902,800—————
2021-11-03$109.17$111.21$107.94$110.925,525,600—————
2021-11-02$111.99$112.71$104.29$109.178,386,400—————
2021-11-01$110.77$114.61$110.51$114.004,403,900—————
2021-10-29$111.87$113.09$110.29$110.745,448,300—————
2021-10-28$115.10$115.10$111.43$111.906,871,400—————
2021-10-27$121.55$122.06$113.34$114.218,857,600—————
2021-10-26$123.15$124.19$121.65$122.403,601,200—————
2021-10-25$125.67$125.77$122.04$122.443,040,100—————
2021-10-22$123.91$126.04$123.85$125.041,898,200—————
2021-10-21$123.48$124.53$122.90$124.432,427,400—————
2021-10-20$124.60$126.20$123.82$124.623,969,100—————
2021-10-19$123.34$124.54$122.62$124.051,732,000—————
2021-10-18$124.18$124.73$122.45$123.032,868,700—————
2021-10-15$122.43$125.11$122.28$124.803,606,200—————
2021-10-14$117.99$122.31$117.60$121.684,098,100—————
2021-10-13$116.20$116.81$114.34$116.782,439,100—————
2021-10-12$116.19$117.94$114.82$116.092,849,000—————
2021-10-11$119.51$119.72$115.77$115.873,954,300—————
2021-10-08$121.74$122.32$119.95$120.031,641,400—————
2021-10-07$121.78$122.99$121.11$121.302,210,000—————
2021-10-06$119.17$121.19$118.28$121.122,411,400—————
2021-10-05$120.50$122.69$120.23$120.342,566,300—————
2021-10-04$123.22$123.96$120.28$121.032,803,200—————
2021-10-01$122.43$123.89$121.09$123.272,850,400—————
2021-09-30$124.19$124.37$121.04$121.683,148,400—————
2021-09-29$122.25$124.19$121.62$123.342,884,000—————
2021-09-28$123.70$123.90$121.79$122.242,483,000—————
2021-09-27$121.90$124.67$121.77$124.322,597,400—————
2021-09-24$122.06$123.19$121.54$122.032,308,300—————
2021-09-23$122.59$123.57$121.97$122.313,556,000—————
2021-09-22$121.96$122.56$120.96$122.072,247,100—————
2021-09-21$123.52$123.87$121.20$121.383,901,300—————
2021-09-20$122.19$123.45$121.66$123.122,830,200—————
2021-09-17$124.65$125.19$123.06$123.734,251,800—————
2021-09-16$125.11$126.18$124.73$125.403,445,800—————
2021-09-15$123.59$125.66$122.96$125.104,893,400—————
2021-09-14$125.21$125.45$122.57$123.423,210,900—————
2021-09-13$124.42$125.19$123.57$124.633,845,300—————
2021-09-10$127.68$127.99$123.61$123.793,768,900—————
2021-09-09$129.35$130.17$126.95$127.032,684,800———$0.39—
2021-09-08$126.20$130.55$125.81$130.005,081,300—————
2021-09-07$125.40$126.38$125.25$125.733,425,200—————
2021-09-03$126.65$127.39$124.85$125.394,771,700—————
2021-09-02$129.66$129.83$126.23$126.863,821,500—————
2021-09-01$127.89$130.17$127.37$129.294,135,700—————
2021-08-31$127.81$129.10$126.91$127.774,791,200—————
2021-08-30$127.69$129.15$126.67$127.223,575,400—————
2021-08-27$128.70$128.79$127.61$128.592,439,500—————
2021-08-26$129.47$130.27$127.73$128.344,489,500—————
2021-08-25$129.89$130.41$128.70$130.013,792,800—————
2021-08-24$129.62$130.26$128.82$130.014,650,900—————
2021-08-23$130.37$130.53$129.38$129.674,614,500—————
2021-08-20$128.66$130.13$128.21$129.983,251,000—————
2021-08-19$133.46$133.80$128.46$128.875,012,200—————
2021-08-18$134.04$135.62$133.28$134.443,746,600—————
2021-08-17$132.14$135.45$131.79$134.303,608,600—————
2021-08-16$133.37$133.74$131.85$133.023,078,100—————
2021-08-13$133.79$134.78$133.53$134.063,270,300—————
2021-08-12$134.00$135.55$133.68$133.892,554,000—————
2021-08-11$132.92$134.44$132.73$133.872,551,300—————
2021-08-10$133.95$134.53$131.48$132.503,833,600—————
2021-08-09$133.63$135.10$133.23$134.072,866,900—————
2021-08-06$129.63$135.19$128.50$133.825,823,400—————
2021-08-05$128.73$130.69$127.96$129.524,702,500—————
2021-08-04$129.88$131.03$127.83$128.774,961,000—————
2021-08-03$134.18$134.18$126.66$130.4013,405,600—————
2021-08-02$150.03$150.74$137.54$139.128,891,500—————
2021-07-30$148.87$150.02$148.50$149.051,595,900—————
2021-07-29$149.69$151.39$149.19$149.632,211,700—————
2021-07-28$151.15$152.20$148.01$148.712,202,400—————
2021-07-27$148.31$151.34$148.01$150.863,084,600—————
2021-07-26$148.50$148.98$147.32$148.421,576,000—————
2021-07-23$147.39$149.42$147.39$148.832,333,100—————
2021-07-22$145.48$146.15$144.26$146.112,169,300—————
2021-07-21$145.27$146.01$144.12$145.471,343,300—————
2021-07-20$142.98$146.10$142.83$144.831,826,000—————
2021-07-19$147.36$147.63$141.66$142.442,431,400—————
2021-07-16$149.53$149.76$148.32$148.541,484,500—————
2021-07-15$147.70$149.49$147.27$148.591,967,000—————
2021-07-14$146.67$148.23$146.45$148.022,061,800—————
2021-07-13$145.23$148.05$145.08$146.232,722,100—————
2021-07-12$143.93$145.12$143.30$145.041,590,400—————
2021-07-09$144.21$144.95$143.94$144.421,200,700—————
2021-07-08$144.09$144.36$142.70$143.151,918,300—————
2021-07-07$145.72$146.24$145.00$145.621,551,500—————
2021-07-06$145.83$145.83$143.64$145.241,835,300—————
2021-07-02$144.41$145.79$143.81$145.571,778,000—————
2021-07-01$141.70$144.69$141.70$143.724,401,100—————
2021-06-30$142.13$142.29$141.56$141.672,404,000—————
2021-06-29$143.62$143.86$141.68$141.922,972,100—————
2021-06-28$147.03$147.21$142.40$143.543,161,500—————
2021-06-25$145.70$147.17$145.27$146.971,795,500—————
2021-06-24$146.41$146.95$145.62$145.761,771,000—————
2021-06-23$145.63$145.68$144.74$145.311,970,700—————
2021-06-22$145.63$146.26$144.51$145.931,700,900—————
2021-06-21$144.52$146.10$143.65$145.572,900,400—————
2021-06-18$144.41$145.77$143.80$143.824,040,200—————
2021-06-17$144.98$147.29$144.69$145.872,616,400—————
2021-06-16$146.35$146.65$143.70$144.421,979,500—————
2021-06-15$146.78$147.02$145.36$145.981,407,900—————
2021-06-14$145.83$146.52$144.42$146.502,071,600—————
2021-06-11$145.71$147.04$145.04$145.653,165,900—————
2021-06-10$145.42$145.50$144.16$145.382,716,000———$0.39—
2021-06-09$145.04$145.89$144.09$145.132,181,800—————
2021-06-08$143.61$145.00$142.93$144.532,923,200—————
2021-06-07$146.00$146.76$142.69$143.534,027,400—————
2021-06-04$146.92$147.85$146.20$146.861,879,100—————
2021-06-03$148.24$148.78$146.00$146.473,672,300—————
2021-06-02$149.00$150.18$146.29$149.192,552,800—————
2021-06-01$149.77$149.90$148.17$148.431,792,300—————
2021-05-28$150.25$150.54$148.50$148.982,506,000—————
2021-05-27$149.01$150.36$148.51$149.805,675,600—————
2021-05-26$150.67$151.04$148.55$148.942,483,900—————
2021-05-25$151.36$151.36$149.52$150.752,562,700—————
2021-05-24$151.57$152.09$150.55$151.041,677,200—————
2021-05-21$150.01$150.90$149.82$150.372,449,500—————
2021-05-20$148.16$150.12$147.74$149.822,468,500—————
2021-05-19$146.95$147.61$145.56$147.571,888,300—————
2021-05-18$149.30$150.10$148.16$148.212,162,100—————
2021-05-17$149.04$149.84$148.29$148.951,671,000—————
2021-05-14$149.65$150.97$149.41$150.002,315,400—————
2021-05-13$145.56$149.44$145.04$148.552,848,200—————
2021-05-12$146.99$147.82$144.47$144.793,178,100—————
2021-05-11$148.00$148.80$147.10$148.042,580,200—————
2021-05-10$151.60$152.33$149.42$149.462,568,800—————
2021-05-07$152.11$153.40$149.78$151.593,095,500—————
2021-05-06$148.55$153.13$146.29$151.804,422,800—————
2021-05-05$151.55$151.60$147.94$148.343,021,900—————
2021-05-04$151.03$151.71$148.72$150.463,219,800—————
2021-05-03$153.72$154.27$151.82$151.892,675,300—————
2021-04-30$154.95$155.36$151.07$152.902,740,200—————
2021-04-29$154.55$155.96$153.87$155.691,950,500—————
2021-04-28$152.94$154.79$152.79$154.431,720,900—————
2021-04-27$154.22$154.22$151.92$152.812,654,500—————
2021-04-26$153.31$155.35$153.24$153.842,319,100—————
2021-04-23$152.27$153.97$152.22$153.012,308,500—————
2021-04-22$151.97$153.68$151.27$152.532,823,900—————
2021-04-21$152.76$153.41$151.61$152.442,897,900—————
2021-04-20$152.36$153.44$151.75$151.782,858,900—————
2021-04-19$152.90$153.18$151.86$152.221,615,500—————
2021-04-16$153.58$153.92$151.79$152.622,297,100—————
2021-04-15$150.98$153.10$150.41$152.763,045,400—————
2021-04-14$149.77$150.95$148.26$149.991,647,800—————
2021-04-13$149.75$150.50$149.52$150.141,782,600—————
2021-04-12$149.35$150.34$148.91$150.072,112,700—————
2021-04-09$148.95$149.97$148.47$149.932,639,200—————
2021-04-08$147.17$150.00$147.10$148.884,535,500—————
2021-04-07$145.59$147.32$145.59$146.882,676,400—————
2021-04-06$145.01$146.07$144.36$145.482,559,900—————
2021-04-05$145.00$146.81$144.28$146.072,401,400—————
2021-04-01$141.63$144.09$140.64$144.052,824,100—————
2021-03-31$142.53$143.39$140.52$140.613,237,400—————
2021-03-30$144.93$145.20$142.21$142.512,705,700—————
2021-03-29$144.74$145.55$142.74$143.973,098,100—————
2021-03-26$142.87$146.55$142.58$146.423,643,400—————
2021-03-25$143.00$143.66$142.05$142.822,936,700—————
2021-03-24$142.08$144.22$142.01$143.402,365,300—————
2021-03-23$141.25$142.95$141.11$142.032,256,900—————
2021-03-22$141.56$142.60$140.60$141.182,208,600—————
2021-03-19$143.36$144.09$141.62$141.743,778,100—————
2021-03-18$143.29$144.92$142.72$143.422,309,500—————
2021-03-17$145.96$147.06$144.69$144.922,811,800—————
2021-03-16$145.89$146.27$144.45$145.842,496,900—————
2021-03-15$146.18$146.92$144.71$145.752,232,600—————
2021-03-12$145.00$146.54$144.29$146.292,566,700—————
2021-03-11$146.00$147.92$145.04$145.063,615,000———$0.39—
2021-03-10$143.18$145.57$141.83$145.524,028,900—————
2021-03-09$145.37$146.29$142.73$142.843,961,800—————
2021-03-08$142.57$146.66$141.81$144.525,506,400—————
2021-03-05$138.84$141.91$137.36$141.145,338,300—————
2021-03-04$139.05$139.68$135.59$136.935,527,100—————
2021-03-03$138.46$139.61$137.68$138.933,516,300—————
2021-03-02$138.32$140.07$137.61$138.934,389,600—————
2021-03-01$139.88$141.20$138.67$139.603,529,800—————
2021-02-26$139.30$139.69$136.78$138.004,181,800—————
2021-02-25$138.43$140.99$138.00$138.814,656,200—————
2021-02-24$136.58$141.00$136.06$139.446,780,400—————
2021-02-23$135.71$138.70$135.30$136.725,472,000—————
2021-02-22$131.68$136.03$129.55$135.534,368,400—————
2021-02-19$134.29$134.53$130.90$130.995,532,700—————
2021-02-18$131.97$135.00$131.97$134.262,736,300—————
2021-02-17$133.08$133.62$130.69$132.992,604,600—————
2021-02-16$136.24$136.27$132.40$133.115,258,700—————
2021-02-12$135.22$136.63$134.68$135.604,128,200—————
2021-02-11$133.77$135.50$133.07$135.154,044,900—————
2021-02-10$133.50$133.98$131.42$133.364,995,200—————
2021-02-09$127.00$133.68$125.61$132.877,568,000—————
2021-02-08$133.28$134.24$131.55$133.433,690,700—————
2021-02-05$133.33$134.61$131.71$132.232,829,900—————
2021-02-04$132.40$134.12$132.16$132.782,214,200—————
2021-02-03$130.06$133.37$130.06$131.572,480,500—————
2021-02-02$130.55$134.97$130.00$132.324,846,900—————
2021-02-01$126.64$130.26$126.00$129.236,556,100—————
2021-01-29$125.25$125.49$123.13$123.464,543,700—————
2021-01-28$123.44$127.26$122.66$125.324,705,900—————
2021-01-27$126.71$126.95$121.88$122.536,258,900—————
2021-01-26$128.58$129.72$126.54$128.164,343,000—————
2021-01-25$128.88$129.54$125.88$127.815,320,100—————
2021-01-22$132.68$132.92$129.06$129.085,505,000—————
2021-01-21$130.75$134.00$130.50$133.604,439,400—————
2021-01-20$128.62$131.60$127.56$131.093,646,800—————
2021-01-19$130.35$130.84$127.94$128.063,886,500—————
2021-01-15$128.56$130.42$126.00$129.736,515,200—————
2021-01-14$131.44$131.47$128.79$129.1911,781,500—————
2021-01-13$134.12$135.26$130.79$130.947,738,700—————
2021-01-12$136.06$136.90$132.86$133.633,783,900—————
2021-01-11$136.89$139.68$135.82$136.064,036,200—————
2021-01-08$135.32$138.72$135.32$138.666,412,400—————
2021-01-07$137.56$138.99$135.47$135.774,984,000—————
2021-01-06$136.88$139.62$135.58$137.993,966,900—————
2021-01-05$139.70$140.68$136.44$136.683,532,700—————
2021-01-04$141.46$141.86$138.19$139.914,078,900—————
2020-12-31$139.51$141.72$139.51$141.462,696,500—————
2020-12-30$141.76$141.85$139.44$139.532,279,600—————
2020-12-29$141.71$142.50$140.81$141.292,890,800—————
2020-12-28$140.50$140.99$139.25$140.283,389,400—————
2020-12-24$134.63$141.79$134.51$140.796,349,900—————
2020-12-23$135.41$135.58$133.95$134.715,749,200—————
2020-12-22$140.11$140.17$134.60$134.815,573,000—————
2020-12-21$142.31$142.98$135.95$139.916,277,100—————
2020-12-18$145.76$146.92$144.05$145.224,727,800—————
2020-12-17$144.27$146.54$143.97$145.972,126,100—————
2020-12-16$142.53$145.55$141.00$143.604,472,500—————
2020-12-15$145.07$145.74$143.31$145.093,015,300—————
2020-12-14$147.82$148.14$144.02$144.224,316,500—————
2020-12-11$145.83$148.25$145.83$147.822,044,100———$0.35—
2020-12-10$147.93$149.03$146.46$147.472,381,500—————
2020-12-09$151.17$151.17$146.77$147.774,007,600—————
2020-12-08$150.72$151.37$149.69$151.181,879,600—————
2020-12-07$150.60$151.61$149.77$150.563,104,700—————
2020-12-04$147.83$149.95$147.40$149.862,090,600—————
2020-12-03$148.68$149.14$146.64$147.282,608,300—————
2020-12-02$150.38$150.53$147.82$148.592,962,400—————
2020-12-01$149.72$151.33$149.15$150.383,466,500—————
2020-11-30$147.00$148.50$145.18$148.414,582,500—————
2020-11-27$148.83$149.71$147.71$148.281,990,400—————
2020-11-25$148.25$148.65$145.98$147.971,689,000—————
2020-11-24$146.23$149.44$145.43$148.922,959,600—————
2020-11-23$144.66$146.36$144.15$145.322,370,700—————
2020-11-20$147.40$147.55$144.11$144.172,252,500—————
2020-11-19$144.90$148.00$142.84$147.702,997,700—————
2020-11-18$146.41$146.50$144.97$144.972,325,500—————
2020-11-17$146.96$148.79$145.18$146.972,363,400—————
2020-11-16$147.00$148.25$145.87$147.892,459,500—————
2020-11-13$142.77$145.50$142.54$144.721,926,600—————
2020-11-12$143.84$144.03$141.70$142.172,027,900—————
2020-11-11$144.14$144.24$141.70$143.552,247,600—————
2020-11-10$141.37$145.14$141.02$144.363,466,200—————
2020-11-09$141.37$146.04$140.00$141.696,479,400—————
2020-11-06$133.38$133.75$131.93$133.141,564,900—————
2020-11-05$134.79$134.89$131.69$132.593,728,400—————
2020-11-04$130.62$134.94$129.85$132.803,558,400—————
2020-11-03$125.97$129.26$125.13$128.493,219,500—————
2020-11-02$125.75$126.55$123.25$123.974,401,000—————
2020-10-30$124.47$127.65$122.86$124.595,496,100—————
2020-10-29$122.88$129.11$120.17$125.029,668,100—————
2020-10-28$135.62$136.15$132.27$132.514,285,600—————
2020-10-27$140.19$141.52$137.72$137.863,162,500—————
2020-10-26$142.51$142.96$138.27$139.422,613,500—————
2020-10-23$144.31$144.94$142.93$144.402,971,000—————
2020-10-22$141.36$143.19$140.19$142.721,745,600—————
2020-10-21$140.46$142.56$140.02$141.411,897,500—————
2020-10-20$140.08$142.15$139.40$140.702,726,700—————
2020-10-19$144.25$144.68$139.26$139.782,931,900—————
2020-10-16$144.14$146.09$143.77$143.883,520,800—————
2020-10-15$141.57$143.89$140.76$143.883,528,300—————
2020-10-14$146.32$146.80$143.01$144.072,337,800—————
2020-10-13$149.52$149.98$145.31$145.962,432,000—————
2020-10-12$149.60$150.28$148.28$149.192,969,200—————
2020-10-09$147.53$149.17$146.83$149.032,793,600—————
2020-10-08$146.28$146.91$145.17$146.601,995,300—————
2020-10-07$145.74$146.27$144.02$144.603,226,100—————
2020-10-06$145.57$147.98$144.02$144.373,034,400—————
2020-10-05$146.13$146.89$144.24$145.572,158,700—————
2020-10-02$145.06$145.92$143.03$145.152,082,200—————
2020-10-01$148.99$150.31$145.52$146.873,731,300—————
2020-09-30$148.75$149.28$145.92$147.213,403,100—————
2020-09-29$148.29$149.19$147.73$148.802,018,200—————
2020-09-28$147.63$148.76$147.12$147.931,722,700—————
2020-09-25$143.17$146.64$142.30$146.002,023,700—————
2020-09-24$143.26$145.38$138.46$144.213,426,700—————
2020-09-23$146.40$146.65$143.21$143.611,875,600—————
2020-09-22$144.22$146.61$142.99$146.192,106,600—————
2020-09-21$144.07$144.54$141.20$144.022,950,500—————
2020-09-18$148.51$149.94$145.50$146.653,620,100—————
2020-09-17$145.75$148.90$145.46$148.812,907,400—————
2020-09-16$149.69$150.83$148.60$148.672,691,400—————
2020-09-15$147.62$149.10$146.96$148.502,112,600—————
2020-09-14$145.69$147.57$144.78$146.232,848,200—————
2020-09-11$145.80$146.68$142.73$144.232,586,500—————
2020-09-10$149.06$150.54$145.19$145.862,206,200———$0.35—
2020-09-09$147.60$149.47$145.78$148.503,693,500—————
2020-09-08$144.77$147.03$144.00$145.704,134,000—————
2020-09-04$151.01$151.48$145.85$148.003,205,600—————
2020-09-03$154.52$154.69$148.85$150.902,512,500—————
2020-09-02$152.50$156.73$151.56$155.763,186,700—————
2020-09-01$150.75$152.53$150.36$152.352,640,000—————
2020-08-31$152.47$152.47$150.70$150.853,896,500—————
2020-08-28$151.09$152.52$150.32$152.472,512,300—————
2020-08-27$148.76$151.45$147.66$151.204,061,900—————
2020-08-26$145.75$148.54$144.69$147.894,660,100—————
2020-08-25$141.96$145.46$140.83$145.372,649,300—————
2020-08-24$143.22$143.23$140.23$141.673,145,900—————
2020-08-21$141.32$142.48$140.70$141.803,310,000—————
2020-08-20$141.63$142.15$140.70$141.243,496,700—————
2020-08-19$145.00$145.00$142.45$142.613,700,300—————
2020-08-18$144.90$145.01$142.82$143.813,792,900—————
2020-08-17$144.58$145.56$143.80$144.272,631,300—————
2020-08-14$145.13$145.30$143.20$143.881,749,900—————
2020-08-13$142.75$145.61$142.75$145.202,854,900—————
2020-08-12$143.74$144.90$143.15$143.822,216,500—————
2020-08-11$146.42$146.57$142.71$143.052,843,200—————
2020-08-10$148.00$148.43$145.24$146.163,389,800—————
2020-08-07$146.23$147.98$145.40$147.783,380,100—————
2020-08-06$145.82$147.69$145.48$147.004,396,900—————
2020-08-05$148.48$148.88$145.02$146.506,465,100—————
2020-08-04$146.73$149.26$145.00$147.206,052,200—————
2020-08-03$147.12$149.36$146.88$148.934,490,100—————
2020-07-31$144.89$146.40$144.19$146.313,557,100—————
2020-07-30$142.61$145.52$142.02$145.202,697,500—————
2020-07-29$142.69$145.18$141.91$144.732,264,000—————
2020-07-28$142.96$144.09$142.40$142.631,842,100—————
2020-07-27$143.60$144.73$142.33$143.442,733,900—————
2020-07-24$144.04$144.62$142.68$143.702,435,900—————
2020-07-23$144.91$148.17$144.19$144.993,354,800—————
2020-07-22$143.76$144.96$143.19$144.772,083,000—————
2020-07-21$142.49$144.20$141.99$143.403,412,400—————
2020-07-20$140.40$141.97$139.20$141.552,328,500—————
2020-07-17$139.44$141.21$138.43$140.472,066,000—————
2020-07-16$139.54$139.94$138.18$138.851,835,500—————
2020-07-15$138.05$140.93$137.56$140.434,440,100—————
2020-07-14$134.99$136.46$133.23$136.423,600,600—————
2020-07-13$138.13$138.73$135.10$135.483,469,400—————
2020-07-10$135.46$137.08$134.63$136.881,993,900—————
2020-07-09$137.11$137.56$134.07$135.794,387,900—————
2020-07-08$136.84$137.59$135.35$136.804,408,500—————
2020-07-07$136.55$139.02$135.65$136.503,525,400—————
2020-07-06$139.17$139.17$136.70$137.532,336,600—————
2020-07-02$138.54$139.49$136.47$136.782,009,700—————
2020-07-01$134.54$137.66$133.70$136.863,299,600—————
2020-06-30$131.16$134.87$130.70$134.093,774,200—————
2020-06-29$131.65$131.79$129.38$131.173,436,200—————
2020-06-26$132.75$133.61$130.22$130.5110,841,600—————
2020-06-25$133.00$134.00$131.43$133.283,267,800—————
2020-06-24$137.22$137.94$131.78$132.305,811,100—————
2020-06-23$140.69$140.69$137.49$137.962,301,800—————
2020-06-22$135.65$139.25$135.16$138.953,170,800—————
2020-06-19$142.28$142.80$135.00$135.006,306,300—————
2020-06-18$137.85$140.91$137.85$139.952,072,200—————
2020-06-17$138.56$141.20$138.24$138.593,585,100—————
2020-06-16$141.41$143.01$139.11$140.585,258,200—————
2020-06-15$134.26$138.74$133.72$137.444,925,900—————
2020-06-12$137.33$138.50$134.05$137.083,495,400—————
2020-06-11$138.16$139.02$134.21$134.233,560,100———$0.35—
2020-06-10$141.89$142.59$139.66$141.222,786,700—————
2020-06-09$142.01$143.06$141.08$141.372,322,400—————
2020-06-08$142.42$143.40$140.52$142.573,135,100—————
2020-06-05$138.51$143.21$136.71$143.074,920,700—————
2020-06-04$138.87$139.50$134.39$136.274,680,800—————
2020-06-03$139.55$140.00$137.85$139.573,268,300—————
2020-06-02$139.50$139.97$137.69$138.965,925,600—————
2020-06-01$138.91$139.52$137.87$138.872,028,200—————
2020-05-29$138.55$139.35$136.45$138.833,804,200—————
2020-05-28$139.02$140.30$138.03$138.372,803,700—————
2020-05-27$138.01$138.44$134.68$138.033,096,800—————
2020-05-26$140.00$140.58$136.39$136.603,253,600—————
2020-05-22$136.65$137.02$135.27$136.161,894,000—————
2020-05-21$137.72$138.41$135.57$136.504,023,400—————
2020-05-20$137.36$139.83$136.51$138.113,007,100—————
2020-05-19$135.41$138.00$135.19$135.442,427,100—————
2020-05-18$135.05$139.62$134.98$136.344,653,300—————
2020-05-15$129.04$132.64$128.02$132.223,965,900—————
2020-05-14$125.94$130.20$125.58$129.775,089,300—————
2020-05-13$128.10$130.29$126.11$127.496,441,600—————
2020-05-12$128.87$130.38$127.77$127.913,356,900—————
2020-05-11$127.28$130.45$126.22$128.244,449,700—————
2020-05-08$131.16$134.13$127.62$128.234,530,100—————
2020-05-07$130.45$134.44$128.17$129.445,933,600—————
2020-05-06$134.15$135.45$131.82$131.914,160,000—————
2020-05-05$130.50$132.81$128.92$131.953,103,700—————
2020-05-04$128.11$129.11$127.14$128.582,622,600—————
2020-05-01$128.58$130.63$128.00$129.292,579,700—————
2020-04-30$132.98$133.52$130.40$131.893,433,900—————
2020-04-29$133.00$137.19$132.17$134.295,650,100—————
2020-04-28$129.68$131.39$125.22$129.134,376,000—————
2020-04-27$126.64$128.00$124.18$127.643,401,200—————
2020-04-24$122.50$126.19$121.70$125.734,006,700—————
2020-04-23$123.28$123.86$120.88$121.182,160,100—————
2020-04-22$120.31$123.64$120.01$122.553,016,200—————
2020-04-21$120.09$120.64$117.05$117.473,654,000—————
2020-04-20$125.86$125.92$122.33$122.624,281,200—————
2020-04-17$125.74$128.22$124.36$127.963,901,100—————
2020-04-16$122.22$123.06$119.95$122.995,082,900—————
2020-04-15$121.17$121.22$117.68$120.164,517,600—————
2020-04-14$122.90$124.85$118.01$123.796,022,800—————
2020-04-13$124.17$124.65$120.41$123.604,525,600—————
2020-04-09$126.42$128.66$123.88$125.124,682,600—————
2020-04-08$121.88$126.06$120.34$124.773,645,500—————
2020-04-07$128.83$130.83$119.91$120.145,157,200—————
2020-04-06$121.73$123.72$119.35$123.025,708,200—————
2020-04-03$116.54$117.18$112.20$115.223,741,300—————
2020-04-02$113.29$118.45$112.47$117.113,565,700—————
2020-04-01$116.28$117.51$113.19$114.565,207,300—————
2020-03-31$123.98$125.11$119.10$121.648,623,600—————
2020-03-30$123.10$125.89$120.68$125.293,758,400—————
2020-03-27$119.92$124.26$117.03$120.103,940,600—————
2020-03-26$121.76$124.30$118.34$123.646,534,500—————
2020-03-25$119.46$124.74$115.05$120.375,841,200—————
2020-03-24$109.01$120.26$108.64$119.167,863,600—————
2020-03-23$100.58$104.79$98.33$102.458,300,700—————
2020-03-20$106.30$109.28$99.10$102.8210,109,400—————
2020-03-19$102.00$108.50$96.93$105.238,058,800—————
2020-03-18$105.23$108.15$91.68$102.9410,211,800—————
2020-03-17$110.01$116.39$105.60$113.967,426,100—————
2020-03-16$111.50$118.56$108.35$108.358,147,000—————
2020-03-13$124.52$130.73$119.25$129.906,787,400—————
2020-03-12$123.26$129.35$118.40$118.468,314,700———$0.35—
2020-03-11$136.53$138.74$131.46$132.964,872,900—————
2020-03-10$134.99$141.00$131.24$140.906,580,800—————
2020-03-09$130.12$133.83$127.00$130.046,199,900—————
2020-03-06$139.94$140.70$135.60$139.915,042,700—————
2020-03-05$145.79$147.15$141.05$142.754,238,000—————
2020-03-04$145.24$150.00$144.06$149.932,692,500—————
2020-03-03$149.06$150.44$141.60$143.094,561,500—————
2020-03-02$140.06$148.87$139.29$148.616,618,600—————
2020-02-28$135.87$141.12$135.15$139.728,619,900—————
2020-02-27$141.23$145.38$138.75$138.874,392,500—————
2020-02-26$144.97$148.13$143.56$143.904,085,900—————
2020-02-25$151.05$151.68$144.39$144.665,343,900—————
2020-02-24$150.57$152.96$149.56$150.723,651,200—————
2020-02-21$155.78$156.37$153.74$154.932,759,400—————
2020-02-20$157.00$157.29$152.96$156.782,326,700—————
2020-02-19$156.55$157.92$156.35$157.292,328,500—————
2020-02-18$157.45$157.58$151.21$155.654,518,900—————
2020-02-14$154.35$158.21$153.87$157.444,133,600—————
2020-02-13$148.85$156.82$147.48$154.327,114,800—————
2020-02-12$149.15$149.58$147.45$147.963,407,000—————
2020-02-11$150.51$150.93$149.20$149.512,908,800—————
2020-02-10$146.16$150.38$146.01$149.984,263,000—————
2020-02-07$146.82$147.09$145.90$146.462,494,500—————
2020-02-06$146.47$147.56$145.87$147.342,310,000—————
2020-02-05$148.44$149.13$144.94$146.122,968,100—————
2020-02-04$147.18$148.84$146.89$147.421,957,300—————
2020-02-03$145.10$145.98$144.30$145.752,868,400—————
2020-01-31$147.33$147.33$142.96$143.663,984,700—————
2020-01-30$147.17$148.14$146.61$147.503,983,100—————
2020-01-29$148.42$149.61$147.85$148.091,661,200—————
2020-01-28$146.60$149.47$146.60$147.962,391,500—————
2020-01-27$145.69$147.19$145.13$146.391,985,000—————
2020-01-24$149.50$150.42$147.23$147.922,359,000—————
2020-01-23$148.94$149.54$147.88$149.011,902,200—————
2020-01-22$149.03$149.73$148.53$148.593,017,800—————
2020-01-21$146.76$148.66$146.59$147.623,844,900—————
2020-01-17$147.31$147.31$144.85$147.093,715,800—————
2020-01-16$145.30$146.33$144.34$146.243,871,300—————
2020-01-15$143.02$145.00$142.45$144.482,941,200—————
2020-01-14$142.86$143.23$141.36$142.451,936,700—————
2020-01-13$142.49$142.95$141.43$142.734,227,700—————
2020-01-10$143.38$143.91$141.48$141.942,170,800—————
2020-01-09$140.99$143.05$140.52$142.924,133,200—————
2020-01-08$138.79$140.75$138.57$140.223,206,700—————
2020-01-07$139.66$140.00$138.10$138.193,568,500—————
2020-01-06$138.13$140.35$137.82$140.353,685,700—————
2020-01-03$137.89$140.32$137.81$139.022,365,700—————
2020-01-02$139.87$140.84$139.20$139.903,002,300—————
2019-12-31$138.34$139.12$137.75$139.092,486,200—————
2019-12-30$139.21$139.38$137.91$138.601,949,900—————
2019-12-27$139.00$139.79$138.46$139.751,470,500—————
2019-12-26$138.23$138.86$138.08$138.70918,800—————
2019-12-24$138.26$138.71$137.41$137.88854,900—————
2019-12-23$138.80$139.12$137.91$138.211,742,900—————
2019-12-20$139.19$139.49$138.28$138.805,665,400—————
2019-12-19$137.64$138.56$136.89$138.083,454,300—————
2019-12-18$138.44$139.12$137.60$137.714,068,900—————
2019-12-17$137.01$138.45$136.29$137.864,338,000—————
2019-12-16$138.97$139.68$136.25$137.015,944,900—————
2019-12-13$136.53$138.28$135.86$138.192,613,700—————
2019-12-12$134.87$137.13$134.60$136.732,555,200———$0.35—
2019-12-11$135.13$135.77$134.04$135.503,953,800—————
2019-12-10$136.82$137.28$135.36$135.532,474,200—————
2019-12-09$138.28$138.63$136.79$136.962,843,300—————
2019-12-06$137.61$139.00$137.28$138.582,476,000—————
2019-12-05$136.36$137.25$135.43$136.933,466,600—————
2019-12-04$136.41$136.69$135.33$135.742,703,600—————
2019-12-03$134.64$136.54$134.18$136.222,253,000—————
2019-12-02$138.00$138.29$134.68$135.743,963,100—————
2019-11-29$138.27$138.65$137.45$138.15851,300—————
2019-11-27$137.85$138.46$137.01$138.432,061,400—————
2019-11-26$137.37$138.53$136.91$137.544,292,700—————
2019-11-25$136.03$137.62$135.69$136.882,460,500—————
2019-11-22$136.93$137.31$135.10$135.462,298,300—————
2019-11-21$137.31$137.91$136.30$136.471,828,500—————
2019-11-20$137.65$138.84$136.83$137.472,282,700—————
2019-11-19$137.36$137.89$136.80$137.663,140,600—————
2019-11-18$135.74$137.42$135.50$137.043,992,100—————
2019-11-15$136.40$136.69$134.26$135.824,150,700—————
2019-11-14$133.67$135.63$132.72$135.502,947,800—————
2019-11-13$132.36$134.52$132.21$133.823,815,400—————
2019-11-12$132.71$133.59$132.08$132.624,478,900—————
2019-11-11$130.55$132.77$130.00$132.363,106,700—————
2019-11-08$131.71$132.25$130.24$130.692,863,100—————
2019-11-07$131.20$133.79$131.07$132.353,039,400—————
2019-11-06$132.01$133.58$130.38$130.893,296,800—————
2019-11-05$135.08$135.23$128.20$132.195,902,800—————
2019-11-04$134.52$134.87$130.99$131.005,304,400—————
2019-11-01$132.79$134.21$132.55$134.153,137,200—————
2019-10-31$131.92$133.04$130.90$131.763,385,800—————
2019-10-30$131.06$132.23$130.07$131.962,097,500—————
2019-10-29$130.08$132.06$129.67$130.742,383,200—————
2019-10-28$129.86$131.30$128.94$130.222,623,700—————
2019-10-25$128.61$130.36$128.22$129.321,979,000—————
2019-10-24$127.77$129.74$127.63$129.211,808,400—————
2019-10-23$125.55$127.21$125.01$126.973,765,100—————
2019-10-22$129.17$129.81$125.34$125.442,865,000—————
2019-10-21$128.87$129.88$127.12$128.832,384,700—————
2019-10-18$130.54$130.81$128.01$128.334,189,000—————
2019-10-17$132.15$132.99$130.17$130.532,530,200—————
2019-10-16$132.21$132.31$129.98$131.762,175,600—————
2019-10-15$132.69$133.03$132.09$132.812,068,200—————
2019-10-14$131.71$132.89$131.60$132.741,558,600—————
2019-10-11$132.56$133.56$131.66$132.032,973,300—————
2019-10-10$130.95$132.36$130.18$131.542,467,300—————
2019-10-09$130.43$131.88$129.80$131.631,927,900—————
2019-10-08$129.88$131.62$128.49$129.532,333,400—————
2019-10-07$130.68$131.15$129.65$130.573,559,900—————
2019-10-04$130.37$131.75$130.16$131.413,920,200—————
2019-10-03$129.60$130.22$127.92$129.885,527,400—————
2019-10-02$130.26$130.85$128.04$129.383,479,100—————
2019-10-01$133.23$133.91$130.93$131.263,500,500—————
2019-09-30$130.97$132.88$130.60$132.763,190,800—————
2019-09-27$133.92$133.92$129.51$130.682,140,600—————
2019-09-26$133.67$134.22$132.73$133.422,124,000—————
2019-09-25$132.53$133.59$130.84$133.532,953,400—————
2019-09-24$132.58$133.88$131.50$132.902,500,500—————
2019-09-23$131.68$132.57$131.09$131.522,032,700—————
2019-09-20$134.01$134.87$131.57$131.814,130,500—————
2019-09-19$132.88$134.73$132.75$133.902,451,200—————
2019-09-18$134.36$134.53$130.46$132.892,997,700—————
2019-09-17$133.60$135.55$133.60$134.413,748,400—————
2019-09-16$132.07$133.83$130.51$133.063,944,200—————
2019-09-13$133.00$133.29$130.57$130.883,090,100—————
2019-09-12$132.90$134.60$132.69$133.445,056,800———$0.35—
2019-09-11$130.76$132.53$130.10$131.294,542,100—————
2019-09-10$133.51$133.76$129.79$131.364,940,900—————
2019-09-09$138.12$138.15$132.90$133.843,770,400—————
2019-09-06$138.96$139.70$137.57$137.672,187,400—————
2019-09-05$141.23$141.35$138.81$139.053,881,800—————
2019-09-04$135.47$137.90$135.42$137.722,071,100—————
2019-09-03$136.02$137.43$135.48$136.573,695,400—————
2019-08-30$138.37$138.65$135.73$136.223,266,500—————
2019-08-29$138.19$139.00$137.17$137.331,848,500—————
2019-08-28$135.86$137.62$134.81$137.012,894,000—————
2019-08-27$136.24$137.01$135.03$136.733,600,000—————
2019-08-26$135.48$136.12$134.04$135.652,367,700—————
2019-08-23$137.54$138.36$133.76$134.473,620,200—————
2019-08-22$138.63$138.81$136.04$137.972,919,900—————
2019-08-21$140.37$140.73$137.91$138.203,696,800—————
2019-08-20$138.55$139.86$137.45$139.622,817,900—————
2019-08-19$139.94$140.11$138.38$138.894,317,000—————
2019-08-16$136.14$138.45$135.59$138.315,668,400—————
2019-08-15$131.84$135.19$131.07$134.946,064,900—————
2019-08-14$132.81$133.34$129.95$130.684,123,200—————
2019-08-13$132.20$134.96$132.12$134.853,510,000—————
2019-08-12$135.56$136.65$132.35$132.474,240,500—————
2019-08-09$136.06$137.25$135.66$136.505,806,600—————
2019-08-08$134.16$136.86$134.13$136.394,860,600—————
2019-08-07$129.03$134.85$127.65$134.486,887,800—————
2019-08-06$130.55$132.49$128.65$130.927,268,200—————
2019-08-05$127.81$129.00$124.59$125.957,125,000—————
2019-08-02$130.73$130.86$128.91$130.164,516,800—————
2019-08-01$133.59$133.75$131.04$131.219,160,100—————
2019-07-31$134.55$135.43$130.79$133.2565,404,200—————
2019-07-30$135.78$136.56$133.29$133.6913,807,700—————
2019-07-29$135.61$137.03$135.20$136.715,312,600—————
2019-07-26$133.47$136.43$133.09$135.616,351,900—————
2019-07-25$129.44$133.48$127.74$132.486,365,800—————
2019-07-24$131.06$131.06$127.81$130.123,139,200—————
2019-07-23$131.44$131.88$129.99$131.061,972,500—————
2019-07-22$130.00$132.04$129.95$131.092,184,500—————
2019-07-19$131.91$132.17$129.71$129.742,323,200—————
2019-07-18$130.76$132.10$130.17$131.332,890,200—————
2019-07-17$129.93$130.88$129.55$130.601,973,400—————
2019-07-16$130.26$130.71$129.43$129.712,960,700—————
2019-07-15$129.76$130.68$129.00$130.362,534,100—————
2019-07-12$127.95$129.48$127.72$129.362,748,400—————
2019-07-11$127.25$127.93$126.55$127.822,637,900—————
2019-07-10$127.21$127.87$126.40$126.921,919,900—————
2019-07-09$126.64$127.50$126.13$127.002,182,500—————
2019-07-08$126.44$127.15$126.25$126.832,434,800—————
2019-07-05$126.01$126.88$124.34$126.802,886,100—————
2019-07-03$125.39$126.67$125.17$126.621,706,600—————
2019-07-02$124.63$125.59$124.04$124.912,302,400—————
2019-07-01$123.65$127.00$122.75$124.573,249,000—————
2019-06-28$121.49$123.10$121.41$122.688,997,000—————
2019-06-27$121.73$121.91$120.55$121.342,552,100—————
2019-06-26$121.38$121.78$120.26$121.272,736,500—————
2019-06-25$121.30$122.38$120.96$121.262,352,000—————
2019-06-24$122.60$122.65$121.15$121.222,249,400—————
2019-06-21$123.86$123.89$122.28$122.703,239,800—————
2019-06-20$124.00$125.26$123.63$123.882,532,100—————
2019-06-19$123.00$123.87$121.91$123.292,533,100—————
2019-06-18$122.48$123.02$121.84$122.622,847,800—————
2019-06-17$121.67$122.14$120.76$121.531,698,900—————
2019-06-14$120.69$121.65$120.45$121.402,368,200—————
2019-06-13$121.15$121.29$120.18$120.842,085,600———$0.35—
2019-06-12$121.73$121.73$120.62$120.951,864,800—————
2019-06-11$123.28$123.28$121.07$121.692,770,300—————
2019-06-10$123.12$123.27$121.55$122.292,220,700—————
2019-06-07$122.00$123.05$122.00$122.543,003,900—————
2019-06-06$121.84$122.13$120.42$121.572,142,100—————
2019-06-05$121.19$121.98$120.58$121.792,277,800—————
2019-06-04$117.45$120.32$116.81$120.242,765,700—————
2019-06-03$120.81$121.56$115.82$116.574,191,000—————
2019-05-31$119.06$120.66$118.76$120.303,747,300—————
2019-05-30$119.21$119.85$118.32$119.552,602,800—————
2019-05-29$119.09$119.18$118.06$119.072,340,800—————
2019-05-28$119.37$120.70$118.57$119.354,177,800—————
2019-05-24$121.16$121.86$118.47$118.742,998,100—————
2019-05-23$120.13$120.50$118.68$120.412,815,800—————
2019-05-22$120.15$121.75$119.81$121.003,108,100—————
2019-05-21$119.88$121.14$119.51$120.414,226,200—————
2019-05-20$118.00$119.03$117.87$118.321,914,600—————
2019-05-17$117.83$119.63$117.83$118.732,664,900—————
2019-05-16$117.83$119.78$117.59$119.103,405,300—————
2019-05-15$116.14$117.61$115.95$117.252,216,400—————
2019-05-14$116.00$117.73$115.90$116.922,855,300—————
2019-05-13$114.94$115.88$114.35$115.453,211,000—————
2019-05-10$115.46$116.74$114.01$116.722,040,000—————
2019-05-09$115.16$116.07$114.00$115.873,041,300—————
2019-05-08$115.76$116.88$115.47$116.143,286,900—————
2019-05-07$116.84$117.09$114.88$115.893,309,200—————
2019-05-06$116.08$117.78$115.85$117.322,627,300—————
2019-05-03$117.96$117.99$116.65$117.762,907,300—————
2019-05-02$116.31$117.82$115.83$117.805,374,900—————
2019-05-01$115.77$117.45$115.10$115.226,462,400—————
2019-04-30$116.18$117.98$115.11$115.938,346,600—————
2019-04-29$110.69$111.84$109.96$111.547,539,300—————
2019-04-26$111.87$111.87$110.50$110.903,044,600—————
2019-04-25$111.98$112.28$110.94$111.553,692,100—————
2019-04-24$112.76$113.11$112.03$112.042,351,000—————
2019-04-23$112.49$113.20$111.82$112.802,779,800—————
2019-04-22$110.88$112.21$110.50$112.212,954,000—————
2019-04-18$111.07$111.51$110.27$110.892,079,100—————
2019-04-17$111.72$111.80$110.85$111.101,879,100—————
2019-04-16$113.51$113.73$111.22$111.584,615,400—————
2019-04-15$113.03$113.19$112.24$113.141,934,800—————
2019-04-12$113.67$113.70$112.84$113.162,983,500—————
2019-04-11$112.62$113.30$111.74$112.903,352,000—————
2019-04-10$114.41$114.41$111.98$112.383,674,800—————
2019-04-09$113.17$114.04$112.75$113.762,863,000—————
2019-04-08$113.37$113.82$112.16$113.655,314,700—————
2019-04-05$114.24$114.57$113.25$113.392,537,400—————
2019-04-04$115.01$115.08$113.50$114.032,506,800—————
2019-04-03$114.55$115.56$113.89$114.933,899,100—————
2019-04-02$114.00$114.22$113.24$114.122,543,400—————
2019-04-01$113.48$114.01$112.72$113.782,937,300—————
2019-03-29$111.61$113.30$111.21$113.105,454,600—————
2019-03-28$110.50$111.23$109.69$111.183,116,900—————
2019-03-27$110.00$110.47$108.79$109.973,894,600—————
2019-03-26$108.90$109.99$108.64$109.912,948,100—————
2019-03-25$110.41$110.47$108.33$108.423,464,500—————
2019-03-22$110.16$111.33$109.48$110.416,868,700—————
2019-03-21$106.25$110.31$106.04$110.165,331,000—————
2019-03-20$106.53$107.60$104.87$106.7510,713,400—————
2019-03-19$107.49$107.49$105.76$106.606,677,400—————
2019-03-18$111.79$112.17$106.50$108.1216,711,100—————
2019-03-15$107.60$109.17$107.55$108.883,613,300—————
2019-03-14$107.50$108.25$106.91$107.781,893,100———$0.35—
2019-03-13$107.03$108.40$106.92$107.602,070,900—————
2019-03-12$107.39$107.76$106.86$107.371,415,300—————
2019-03-11$106.22$107.11$105.87$107.042,322,100—————
2019-03-08$104.99$105.74$104.73$105.711,768,200—————
2019-03-07$106.67$106.67$105.43$105.651,875,000—————
2019-03-06$107.19$107.19$106.42$106.601,245,500—————
2019-03-05$107.28$107.69$106.81$106.891,520,000—————
2019-03-04$108.95$109.43$106.80$107.321,751,700—————
2019-03-01$109.00$109.48$107.83$108.391,756,000—————
2019-02-28$107.20$108.45$106.89$108.153,075,800—————
2019-02-27$106.50$107.36$106.27$107.212,177,800—————
2019-02-26$106.93$107.27$106.42$106.812,759,700—————
2019-02-25$107.72$107.72$106.62$106.791,424,000—————
2019-02-22$107.47$107.61$106.78$107.091,762,000—————
2019-02-21$107.14$107.72$106.53$107.122,370,900—————
2019-02-20$108.59$108.68$106.95$107.063,753,900—————
2019-02-19$108.90$109.17$107.95$108.712,224,100—————
2019-02-15$107.26$109.25$106.68$108.933,211,800—————
2019-02-14$106.72$106.93$105.72$106.303,246,800—————
2019-02-13$107.44$109.10$106.33$106.793,539,800—————
2019-02-12$106.80$108.43$104.97$106.553,944,500—————
2019-02-11$109.61$110.05$108.98$109.101,574,200—————
2019-02-08$107.91$109.22$107.86$109.002,602,100—————
2019-02-07$108.80$109.00$107.51$108.672,819,300—————
2019-02-06$109.73$109.79$109.05$109.701,033,000—————
2019-02-05$109.00$109.94$108.87$109.901,185,100—————
2019-02-04$107.40$108.97$106.92$108.971,285,500—————
2019-02-01$104.54$107.25$104.54$107.201,820,900—————
2019-01-31$105.26$105.90$104.30$104.531,632,200—————
2019-01-30$103.97$105.82$103.75$105.521,381,400—————
2019-01-29$104.35$104.45$103.41$103.591,009,400—————
2019-01-28$104.17$104.63$103.68$104.29926,100—————
2019-01-25$106.00$106.02$104.92$105.431,470,700—————
2019-01-24$105.75$105.79$105.03$105.161,348,600—————
2019-01-23$105.87$106.42$104.90$105.891,219,400—————
2019-01-22$105.47$105.82$104.31$105.341,458,700—————
2019-01-18$105.00$106.59$104.42$105.841,778,600—————
2019-01-17$102.93$104.75$102.93$104.211,618,600—————
2019-01-16$104.88$105.00$101.74$103.672,492,400—————
2019-01-15$103.90$105.14$103.57$104.711,160,200—————
2019-01-14$102.76$104.00$102.52$103.661,342,900—————
2019-01-11$103.20$103.78$102.69$103.531,306,000—————
2019-01-10$102.59$103.91$102.32$103.832,121,100—————
2019-01-09$103.62$104.14$102.21$102.701,942,500—————
2019-01-08$103.44$104.02$102.81$103.192,029,300—————
2019-01-07$102.06$103.52$101.49$102.422,246,100—————
2019-01-04$99.73$102.08$99.46$101.782,534,200—————
2019-01-03$99.84$100.80$98.10$98.311,612,700—————
2019-01-02$100.88$102.40$100.50$101.431,704,300—————
2018-12-31$101.13$102.55$99.75$102.551,226,700—————
2018-12-28$101.42$102.19$100.08$100.81975,300—————
2018-12-27$98.01$100.85$97.14$100.821,393,400—————
2018-12-26$96.25$99.43$94.53$99.431,100,800—————
2018-12-24$97.18$97.94$95.44$95.83776,100—————
2018-12-21$98.71$101.11$97.50$97.852,608,800—————
2018-12-20$100.58$101.12$97.89$99.141,742,700—————
2018-12-19$101.43$103.75$100.05$101.041,614,800—————
2018-12-18$103.40$103.73$101.09$101.571,589,700—————
2018-12-17$104.05$104.78$101.44$102.062,520,700—————
2018-12-14$104.74$105.45$104.07$104.591,201,500—————
2018-12-13$106.37$107.49$104.96$105.851,235,500———$0.32—
2018-12-12$107.37$108.32$106.51$106.741,688,900—————
2018-12-11$107.92$107.92$105.27$105.831,082,800—————
2018-12-10$104.59$106.08$103.39$105.681,075,800—————
2018-12-07$105.64$106.41$103.57$104.621,516,800—————
2018-12-06$103.90$105.90$102.67$105.792,241,400—————
2018-12-04$108.42$109.98$105.96$106.121,812,900—————
2018-12-03$109.00$109.33$107.99$109.121,337,700—————
2018-11-30$105.88$108.11$105.88$107.951,933,600—————
2018-11-29$107.28$107.55$105.77$105.851,255,700—————
2018-11-28$104.68$108.11$104.68$107.951,213,800—————
2018-11-27$104.00$104.46$103.12$104.121,066,000—————
2018-11-26$104.25$104.58$103.52$104.39759,300—————
2018-11-23$102.46$103.92$102.46$103.26313,800—————
2018-11-21$103.09$104.21$102.27$103.35734,900—————
2018-11-20$102.33$103.53$101.75$102.451,380,400—————
2018-11-19$107.48$107.89$103.95$104.341,394,400—————
2018-11-16$106.14$108.64$106.05$107.861,504,300—————
2018-11-15$104.20$107.07$103.84$106.821,115,200—————
2018-11-14$105.79$105.91$104.32$104.511,130,000—————
2018-11-13$105.81$106.36$104.46$104.801,164,800—————
2018-11-12$107.21$107.40$105.61$105.69965,300—————
2018-11-09$107.35$107.75$106.47$107.47906,800—————
2018-11-08$106.98$107.79$106.78$107.681,273,800—————
2018-11-07$105.69$107.63$105.43$107.341,920,100—————
2018-11-06$104.05$104.88$103.76$104.671,255,600—————
2018-11-05$103.67$104.58$103.29$103.97991,400—————
2018-11-02$104.28$105.14$102.89$103.651,232,000—————
2018-11-01$103.98$104.40$102.17$103.951,769,400—————
2018-10-31$104.80$105.82$103.57$104.102,471,000—————
2018-10-30$100.12$103.66$98.76$103.623,478,200—————
2018-10-29$102.35$103.09$98.35$99.132,485,000—————
2018-10-26$100.93$102.60$100.30$101.371,244,400—————
2018-10-25$101.69$103.15$101.12$102.921,387,000—————
2018-10-24$102.89$103.56$100.56$100.701,187,400—————
2018-10-23$102.47$103.88$101.48$103.161,691,200—————
2018-10-22$104.33$104.73$103.64$103.941,434,400—————
2018-10-19$104.40$105.30$103.53$103.751,080,100—————
2018-10-18$104.72$105.27$103.20$104.071,002,200—————
2018-10-17$104.59$105.26$103.84$104.871,214,800—————
2018-10-16$102.07$104.99$102.01$104.822,344,500—————
2018-10-15$102.16$102.29$101.20$101.221,835,000—————
2018-10-12$102.47$103.18$101.24$102.382,966,000—————
2018-10-11$102.75$103.25$101.09$101.172,996,000—————
2018-10-10$107.35$107.53$102.71$102.831,940,400—————
2018-10-09$106.85$108.23$106.85$107.811,447,600—————
2018-10-08$107.70$108.48$106.22$107.292,042,500—————
2018-10-05$107.43$108.59$106.91$108.181,518,800—————
2018-10-04$107.59$107.95$106.82$107.632,200,900—————
2018-10-03$108.04$108.26$107.30$108.011,395,100—————
2018-10-02$106.93$107.68$106.18$107.521,605,700—————
2018-10-01$109.41$109.58$106.85$107.181,444,700—————
2018-09-28$108.45$109.61$108.42$109.071,507,600—————
2018-09-27$109.53$109.84$108.17$108.771,721,200—————
2018-09-26$110.02$110.50$109.38$109.521,002,600—————
2018-09-25$110.00$110.58$108.40$109.811,128,800—————
2018-09-24$110.30$110.45$108.73$109.931,146,800—————
2018-09-21$110.32$110.83$110.16$110.582,813,000—————
2018-09-20$108.92$109.83$108.76$109.791,084,500—————
2018-09-19$110.06$110.06$108.68$108.771,264,700—————
2018-09-18$109.23$109.97$109.03$109.761,290,800—————
2018-09-17$110.30$110.50$109.29$109.432,197,900—————
2018-09-14$109.92$110.19$109.20$110.121,306,600—————
2018-09-13$109.76$110.25$108.98$110.051,338,600———$0.32—
2018-09-12$109.15$109.73$108.78$109.50807,500—————
2018-09-11$108.58$109.47$108.23$109.161,077,500—————
2018-09-10$108.00$108.89$107.70$108.72862,500—————
2018-09-07$107.38$107.98$107.12$107.451,066,700—————
2018-09-06$106.54$107.82$106.27$107.60785,300—————
2018-09-05$107.55$107.74$106.11$106.541,121,500—————
2018-09-04$108.03$108.31$107.36$107.871,008,700—————
2018-08-31$107.56$108.28$107.56$108.17863,700—————
2018-08-30$107.98$108.20$107.49$107.70603,900—————
2018-08-29$107.68$108.30$107.58$108.06973,800—————
2018-08-28$108.29$108.72$107.48$107.59983,400—————
2018-08-27$109.16$109.39$107.82$107.901,195,100—————
2018-08-24$108.47$108.92$108.14$108.87644,100—————
2018-08-23$108.30$108.85$108.23$108.38969,400—————
2018-08-22$107.47$108.51$107.28$108.25968,000—————
2018-08-21$107.90$108.04$107.49$107.581,355,600—————
2018-08-20$107.01$107.71$106.61$107.482,076,200—————
2018-08-17$106.50$107.29$106.40$107.101,283,000—————
2018-08-16$106.62$106.95$106.13$106.34791,400—————
2018-08-15$106.25$106.58$105.62$106.021,158,900—————
2018-08-14$106.27$107.20$105.96$106.692,009,600—————
2018-08-13$106.86$107.37$106.08$106.14757,100—————
2018-08-10$106.50$107.57$106.19$106.881,424,800—————
2018-08-09$105.81$107.20$105.68$106.951,529,600—————
2018-08-08$105.31$106.19$105.15$105.871,279,900—————
2018-08-07$104.89$105.37$104.71$105.161,526,300—————
2018-08-06$104.17$104.87$104.03$104.781,192,100—————
2018-08-03$103.39$104.27$102.69$104.221,415,700—————
2018-08-02$102.48$103.67$102.23$103.271,694,900—————
2018-08-01$103.27$105.10$102.41$102.953,051,600—————
2018-07-31$103.50$105.75$102.37$103.133,882,100—————
2018-07-30$107.33$107.88$104.64$105.061,480,400—————
2018-07-27$109.37$109.38$107.17$107.44861,500—————
2018-07-26$109.37$109.62$108.89$109.13888,600—————
2018-07-25$108.57$109.57$108.38$109.491,221,500—————
2018-07-24$109.59$109.95$108.27$108.671,545,500—————
2018-07-23$108.60$109.36$108.51$109.34826,600—————
2018-07-20$108.55$109.14$108.25$108.90587,800—————
2018-07-19$108.97$109.01$108.21$108.721,300,800—————
2018-07-18$108.34$109.04$108.02$108.971,234,100—————
2018-07-17$107.78$108.50$107.42$108.34907,000—————
2018-07-16$108.21$108.50$107.34$107.701,233,200—————
2018-07-13$108.49$108.69$107.82$108.131,020,700—————
2018-07-12$108.39$108.86$108.14$108.551,618,800—————
2018-07-11$107.15$108.30$107.06$107.731,046,300—————
2018-07-10$108.24$108.59$107.37$107.641,243,600—————
2018-07-09$108.66$109.15$108.00$108.221,645,200—————
2018-07-06$107.51$108.83$107.14$108.371,569,700—————
2018-07-05$106.50$107.71$106.32$107.541,413,900—————
2018-07-03$107.06$107.41$106.46$106.60945,100—————
2018-07-02$105.21$106.70$105.17$106.701,574,400—————
2018-06-29$105.90$106.80$105.80$106.031,689,900—————
2018-06-28$104.76$106.68$104.76$105.711,422,300—————
2018-06-27$106.46$106.60$104.80$104.861,425,100—————
2018-06-26$106.53$107.05$106.06$106.101,634,200—————
2018-06-25$107.27$107.49$106.06$106.581,740,900—————
2018-06-22$107.58$108.00$106.87$107.632,014,700—————
2018-06-21$107.16$107.90$106.99$107.391,223,500—————
2018-06-20$107.60$107.79$106.82$107.00966,500—————
2018-06-19$106.45$107.46$106.14$107.391,659,600—————
2018-06-18$106.74$107.35$106.14$107.271,891,200—————
2018-06-15$107.33$107.46$106.56$107.442,173,500—————
2018-06-14$106.92$107.81$106.83$107.721,372,400———$0.32—
2018-06-13$107.17$107.88$106.80$107.101,313,500—————
2018-06-12$106.04$107.20$105.43$107.172,442,100—————
2018-06-11$106.09$106.13$105.66$105.86721,700—————
2018-06-08$105.47$106.17$105.13$106.14915,800—————
2018-06-07$106.93$106.93$104.70$105.471,110,400—————
2018-06-06$104.95$107.06$104.65$106.932,699,600—————
2018-06-05$104.00$104.90$103.80$104.761,619,500—————
2018-06-04$102.92$103.94$102.92$103.772,946,400—————
2018-06-01$102.95$103.39$102.65$103.221,108,500—————
2018-05-31$103.32$103.56$102.13$102.221,640,000—————
2018-05-30$102.54$103.63$102.54$103.261,161,600—————
2018-05-29$102.89$103.01$101.82$102.38902,900—————
2018-05-25$103.76$103.85$103.35$103.46837,600—————
2018-05-24$103.96$104.19$103.30$103.801,299,800—————
2018-05-23$103.00$103.93$102.70$103.871,022,700—————
2018-05-22$104.49$104.49$103.12$103.501,348,200—————
2018-05-21$104.72$104.91$104.22$104.45824,600—————
2018-05-18$103.75$104.55$103.60$104.121,338,700—————
2018-05-17$104.51$104.95$103.55$103.821,686,700—————
2018-05-16$104.70$104.98$104.17$104.841,329,200—————
2018-05-15$104.15$104.72$103.36$104.701,580,900—————
2018-05-14$105.00$105.00$104.11$104.701,926,300—————
2018-05-11$104.73$105.00$104.05$104.892,149,300—————
2018-05-10$103.70$105.02$103.64$104.911,965,700—————
2018-05-09$103.39$103.93$102.94$103.913,287,500—————
2018-05-08$101.80$103.50$101.71$103.192,751,900—————
2018-05-07$100.65$102.25$100.48$102.212,203,500—————
2018-05-04$99.02$100.84$98.61$100.662,020,900—————
2018-05-03$98.00$99.46$97.77$99.412,282,400—————
2018-05-02$99.76$100.12$98.11$98.492,866,200—————
2018-05-01$97.00$99.71$96.37$99.664,051,800—————
2018-04-30$95.13$96.31$94.90$94.972,914,500—————
2018-04-27$95.09$95.59$94.54$94.702,038,200—————
2018-04-26$94.70$95.50$94.52$95.001,798,700—————
2018-04-25$94.80$94.84$93.87$94.111,619,900—————
2018-04-24$95.95$96.28$94.37$94.771,355,300—————
2018-04-23$96.43$96.63$95.46$95.701,158,100—————
2018-04-20$96.84$97.22$95.78$96.011,156,000—————
2018-04-19$97.43$97.80$96.60$97.06908,700—————
2018-04-18$98.00$98.00$97.33$97.531,599,000—————
2018-04-17$97.88$97.88$97.22$97.612,055,600—————
2018-04-16$97.06$97.54$96.50$97.29793,700—————
2018-04-13$97.31$97.41$95.86$96.23972,200—————
2018-04-12$96.92$97.17$96.56$96.68665,000—————
2018-04-11$96.08$97.42$96.05$96.341,212,700—————
2018-04-10$97.09$97.62$96.54$96.831,050,700—————
2018-04-09$96.04$97.36$95.40$96.001,688,900—————
2018-04-06$96.58$97.08$95.12$95.531,480,700—————
2018-04-05$96.64$98.00$96.49$97.461,870,500—————
2018-04-04$93.80$96.21$93.71$96.002,107,500—————
2018-04-03$94.78$95.34$93.87$95.002,589,200—————
2018-04-02$95.90$96.57$93.92$94.712,329,900—————
2018-03-29$95.73$97.21$94.95$96.301,244,800—————
2018-03-28$94.86$96.01$93.95$95.321,644,400—————
2018-03-27$96.54$96.79$94.08$94.681,356,800—————
2018-03-26$95.79$96.35$94.55$96.161,942,400—————
2018-03-23$97.63$97.81$94.84$94.861,665,400—————
2018-03-22$99.97$99.97$97.41$97.521,754,300—————
2018-03-21$101.11$101.74$100.48$100.581,023,500—————
2018-03-20$100.34$101.05$99.85$100.92962,600—————
2018-03-19$100.39$100.70$99.38$100.05715,800—————
2018-03-16$100.28$100.88$100.26$100.641,700,800—————
2018-03-15$100.39$101.05$99.85$100.10783,000———$0.32—
2018-03-14$100.39$100.98$99.85$100.321,233,000—————
2018-03-13$101.22$101.69$99.99$100.411,501,200—————
2018-03-12$100.78$101.59$100.30$101.232,355,000—————
2018-03-09$99.90$100.83$99.39$100.771,703,100—————
2018-03-08$99.14$99.35$98.53$99.281,220,700—————
2018-03-07$97.91$98.75$97.79$98.571,398,500—————
2018-03-06$99.82$100.18$98.44$98.711,419,500—————
2018-03-05$96.24$99.63$96.24$99.592,357,000—————
2018-03-02$95.28$97.06$94.75$96.901,260,800—————
2018-03-01$97.25$97.57$95.52$95.961,350,800—————
2018-02-28$98.50$99.49$97.15$97.181,987,200—————
2018-02-27$99.95$100.22$98.43$98.441,253,400—————
2018-02-26$100.01$101.10$99.71$99.922,047,900—————
2018-02-23$98.61$99.84$98.08$99.821,805,300—————
2018-02-22$97.64$99.15$97.26$98.032,315,300—————
2018-02-21$97.55$98.92$97.14$97.151,215,000—————
2018-02-20$97.24$98.01$96.29$97.321,501,200—————
2018-02-16$96.54$98.16$96.54$97.821,098,100—————
2018-02-15$96.32$96.57$95.53$96.561,538,100—————
2018-02-14$95.68$96.41$95.33$96.001,590,800—————
2018-02-13$95.08$96.29$94.43$96.171,144,100—————
2018-02-12$95.77$96.38$94.90$95.151,789,900—————
2018-02-09$93.39$95.72$92.12$95.032,572,000—————
2018-02-08$96.82$97.99$92.69$92.743,058,300—————
2018-02-07$95.74$98.21$95.48$96.773,099,800—————
2018-02-06$95.35$96.21$92.45$95.725,946,300—————
2018-02-05$100.59$101.41$97.03$97.202,636,000—————
2018-02-02$101.56$102.22$100.78$100.811,612,600—————
2018-02-01$102.30$102.88$101.72$102.111,530,800—————
2018-01-31$102.67$103.18$102.17$102.361,500,400—————
2018-01-30$102.36$103.08$102.18$102.661,222,100—————
2018-01-29$102.91$103.65$102.49$102.691,248,400—————
2018-01-26$101.80$103.07$101.58$102.881,419,700—————
2018-01-25$100.66$101.80$100.54$101.501,194,500—————
2018-01-24$99.60$100.81$99.22$100.561,542,900—————
2018-01-23$99.03$99.81$98.94$99.13971,600—————
2018-01-22$98.63$99.20$98.41$99.191,111,900—————
2018-01-19$97.87$98.59$97.63$98.471,627,100—————
2018-01-18$97.95$98.06$97.51$97.541,235,500—————
2018-01-17$97.77$97.97$97.25$97.601,407,300—————
2018-01-16$97.80$98.36$96.95$97.171,448,600—————
2018-01-12$97.86$97.99$96.91$97.611,773,300—————
2018-01-11$97.33$97.80$97.06$97.781,239,200—————
2018-01-10$96.03$97.29$95.45$97.282,110,700—————
2018-01-09$95.79$96.17$95.53$96.041,338,500—————
2018-01-08$95.38$96.35$95.06$95.731,185,900—————
2018-01-05$95.14$95.49$94.43$95.491,721,000—————
2018-01-04$94.33$95.57$94.33$94.951,673,900—————
2018-01-03$93.64$94.45$93.57$94.251,370,600—————
2018-01-02$94.31$94.62$93.25$93.701,231,700—————
2017-12-29$94.56$94.56$94.09$94.09808,300—————
2017-12-28$94.21$94.47$93.86$94.281,371,900—————
2017-12-27$94.46$94.61$93.84$94.00674,300—————
2017-12-26$94.21$94.38$93.87$94.13691,900—————
2017-12-22$94.72$95.05$94.31$94.32881,900—————
2017-12-21$95.27$95.51$94.71$94.86964,700—————
2017-12-20$95.53$95.88$94.96$95.08983,600—————
2017-12-19$95.38$95.54$94.58$95.001,357,600—————
2017-12-18$95.49$95.75$95.07$95.251,579,600—————
2017-12-15$93.81$94.97$93.52$94.832,735,000—————
2017-12-14$94.04$94.46$93.57$93.601,487,900———$0.29—
2017-12-13$94.07$95.18$93.98$94.261,496,500—————
2017-12-12$95.40$95.87$94.11$94.242,546,100—————
2017-12-11$95.81$96.00$95.13$95.711,188,300—————
2017-12-08$96.17$96.44$95.51$95.851,683,500—————
2017-12-07$95.43$96.01$95.20$95.872,004,000—————
2017-12-06$94.96$95.54$94.43$95.301,817,100—————
2017-12-05$93.81$95.23$93.30$95.172,017,200—————
2017-12-04$94.52$94.59$93.59$93.631,668,400—————
2017-12-01$94.13$94.38$92.85$93.751,488,800—————
2017-11-30$93.09$94.40$92.87$94.331,802,900—————
2017-11-29$93.03$93.03$91.91$92.721,068,700—————
2017-11-28$92.00$92.84$91.92$92.72938,800—————
2017-11-27$92.34$92.37$91.53$91.971,155,000—————
2017-11-24$91.59$92.20$91.50$92.11469,200—————
2017-11-22$91.59$91.81$91.33$91.59792,600—————
2017-11-21$92.14$92.25$91.57$91.741,924,400—————
2017-11-20$92.39$92.59$91.79$91.971,429,400—————
2017-11-17$92.99$93.23$91.83$92.061,692,900—————
2017-11-16$93.81$94.24$93.17$93.202,711,900—————
2017-11-15$93.27$93.82$92.14$93.542,414,600—————
2017-11-14$92.35$93.72$91.66$93.432,111,000—————
2017-11-13$91.83$92.89$91.51$92.851,561,600—————
2017-11-10$92.33$92.97$92.12$92.761,800,200—————
2017-11-09$91.50$92.79$90.96$92.522,704,700—————
2017-11-08$90.41$92.11$90.00$91.652,400,600—————
2017-11-07$92.94$92.99$89.31$90.474,748,900—————
2017-11-06$93.32$93.70$93.00$93.131,620,700—————
2017-11-03$93.01$93.45$92.59$93.181,264,400—————
2017-11-02$93.44$93.63$92.91$93.361,489,400—————
2017-11-01$94.12$94.89$92.47$93.112,849,500—————
2017-10-31$91.25$93.30$90.80$92.764,394,200—————
2017-10-30$96.45$96.46$95.74$96.071,241,200—————
2017-10-27$96.14$96.67$95.88$96.62994,500—————
2017-10-26$96.10$96.36$95.74$95.94888,000—————
2017-10-25$95.31$95.95$95.03$95.53864,400—————
2017-10-24$95.84$95.97$95.24$95.27813,300—————
2017-10-23$95.50$96.00$95.49$95.71743,400—————
2017-10-20$95.49$95.50$94.80$95.28976,700—————
2017-10-19$94.78$95.21$94.18$95.151,166,500—————
2017-10-18$94.37$95.21$94.29$94.81652,400—————
2017-10-17$95.24$95.24$94.13$94.38964,000—————
2017-10-16$95.06$95.27$94.76$95.211,019,500—————
2017-10-13$94.90$95.14$94.64$94.961,042,800—————
2017-10-12$94.56$94.99$94.42$94.611,051,600—————
2017-10-11$94.58$94.72$94.34$94.64858,600—————
2017-10-10$94.51$94.95$94.32$94.611,332,000—————
2017-10-09$94.00$94.45$93.81$94.35742,000—————
2017-10-06$93.76$93.99$93.50$93.911,380,400—————
2017-10-05$93.91$93.95$93.36$93.82733,100—————
2017-10-04$93.44$93.94$93.27$93.711,107,200—————
2017-10-03$93.33$93.59$93.06$93.40519,800—————
2017-10-02$93.46$93.86$93.14$93.33867,500—————
2017-09-29$93.36$93.65$93.00$93.391,076,600—————
2017-09-28$92.57$93.39$92.52$93.34891,400—————
2017-09-27$92.98$93.45$92.78$93.00955,500—————
2017-09-26$92.93$93.17$92.51$92.65933,100—————
2017-09-25$93.05$93.21$92.14$92.831,362,000—————
2017-09-22$92.68$93.12$92.54$93.05968,900—————
2017-09-21$92.67$92.93$92.35$92.72849,200—————
2017-09-20$92.87$93.13$92.18$92.801,136,600—————
2017-09-19$93.47$93.68$92.66$92.771,272,300—————
2017-09-18$92.19$93.61$92.10$93.542,223,400—————
2017-09-15$92.06$92.33$91.72$92.012,102,100—————
2017-09-14$92.10$92.48$91.78$92.11997,100———$0.29—
2017-09-13$93.08$93.18$92.41$92.42874,200—————
2017-09-12$93.50$93.73$92.95$93.33771,800—————
2017-09-11$92.80$93.39$92.48$93.391,101,100—————
2017-09-08$92.51$92.72$92.13$92.301,060,400—————
2017-09-07$92.65$92.84$92.23$92.53956,800—————
2017-09-06$92.39$92.61$91.86$92.47966,500—————
2017-09-05$92.10$92.32$91.70$92.21905,200—————
2017-09-01$93.15$93.29$91.99$92.341,022,200—————
2017-08-31$92.72$93.06$92.49$92.921,430,400—————
2017-08-30$91.95$92.49$91.72$92.39883,000—————
2017-08-29$91.34$92.23$91.28$91.94930,600—————
2017-08-28$91.64$91.86$91.36$91.79671,600—————
2017-08-25$91.59$91.75$91.18$91.34830,400—————
2017-08-24$91.58$91.58$91.05$91.251,185,200—————
2017-08-23$91.35$91.49$91.05$91.34976,200—————
2017-08-22$91.13$91.66$90.88$91.581,218,500—————
2017-08-21$89.83$90.90$89.80$90.861,377,700—————
2017-08-18$89.50$90.13$88.97$89.833,093,600—————
2017-08-17$91.44$91.53$89.50$89.571,183,400—————
2017-08-16$90.17$91.93$90.00$91.451,508,700—————
2017-08-15$90.47$90.88$90.43$90.66842,800—————
2017-08-14$90.00$90.61$89.84$90.45728,000—————
2017-08-11$89.06$89.64$89.04$89.22780,600—————
2017-08-10$89.27$89.73$89.05$89.261,637,800—————
2017-08-09$89.44$89.63$89.11$89.391,140,400—————
2017-08-08$90.43$90.66$89.90$89.99953,300—————
2017-08-07$90.19$90.60$90.17$90.552,385,500—————
2017-08-04$90.62$90.87$89.99$90.372,748,900—————
2017-08-03$91.06$91.52$89.85$90.412,176,200—————
2017-08-02$91.90$92.78$90.89$91.242,262,600—————
2017-08-01$91.71$91.90$91.24$91.871,949,500—————
2017-07-31$91.18$91.56$90.99$91.221,849,200—————
2017-07-28$91.00$91.13$90.33$90.831,330,200—————
2017-07-27$90.92$91.06$90.25$91.052,895,200—————
2017-07-26$90.00$90.69$89.71$90.691,120,500—————
2017-07-25$90.09$90.22$89.57$89.701,297,800—————
2017-07-24$89.99$90.29$89.38$90.12958,500—————
2017-07-21$89.78$90.25$89.76$90.001,033,400—————
2017-07-20$89.85$90.11$89.55$89.811,476,400—————
2017-07-19$89.90$90.27$89.65$89.871,272,400—————
2017-07-18$89.54$89.85$89.19$89.85949,300—————
2017-07-17$89.62$89.75$89.31$89.631,149,300—————
2017-07-14$89.50$89.77$89.26$89.581,142,300—————
2017-07-13$88.87$89.35$88.46$89.251,726,000—————
2017-07-12$88.00$88.66$87.94$88.601,803,600—————
2017-07-11$87.28$87.89$87.01$87.821,971,800—————
2017-07-10$86.81$87.54$86.49$87.301,486,400—————
2017-07-07$85.77$86.95$85.77$86.781,808,800—————
2017-07-06$85.80$85.84$85.23$85.551,521,400—————
2017-07-05$85.67$86.32$85.45$86.111,646,100—————
2017-07-03$85.71$86.08$85.36$85.45826,300—————
2017-06-30$85.00$85.75$84.80$85.401,470,900—————
2017-06-29$85.74$85.84$83.99$84.811,511,700—————
2017-06-28$85.53$86.07$84.78$85.981,132,100—————
2017-06-27$84.74$85.61$84.48$85.221,937,200—————
2017-06-26$85.07$85.13$84.38$84.901,117,700—————
2017-06-23$84.89$85.11$84.47$84.841,351,800—————
2017-06-22$85.01$85.21$84.44$84.86846,800—————
2017-06-21$85.24$85.51$84.70$84.991,152,300—————
2017-06-20$84.88$85.27$84.62$85.152,021,700—————
2017-06-19$85.51$85.63$84.57$85.071,563,100—————
2017-06-16$86.00$86.31$85.00$85.192,316,400—————
2017-06-15$85.20$86.26$84.66$86.031,922,500—————
2017-06-14$85.89$86.29$85.24$85.731,516,500———$0.29—
2017-06-13$85.07$85.99$85.07$85.741,452,900—————
2017-06-12$84.36$84.93$83.36$84.931,918,100—————
2017-06-09$85.30$85.64$83.94$84.611,309,600—————
2017-06-08$86.55$86.63$84.85$85.292,027,400—————
2017-06-07$86.42$86.64$86.12$86.551,112,600—————
2017-06-06$86.02$86.83$86.02$86.251,091,800—————
2017-06-05$86.67$86.99$86.49$86.551,169,100—————
2017-06-02$86.69$87.32$86.39$86.671,360,000—————
2017-06-01$85.87$86.77$85.87$86.771,628,000—————
2017-05-31$85.53$85.96$85.28$85.872,401,400—————
2017-05-30$85.00$85.39$84.79$85.291,518,100—————
2017-05-26$85.05$85.64$85.05$85.281,392,600—————
2017-05-25$84.30$85.56$84.00$85.361,421,100—————
2017-05-24$83.61$84.05$83.48$83.951,432,800—————
2017-05-23$84.15$84.50$83.55$83.661,467,700—————
2017-05-22$83.44$84.30$83.25$84.031,452,500—————
2017-05-19$83.19$83.52$82.94$83.201,330,000—————
2017-05-18$82.85$83.45$82.58$82.811,477,900—————
2017-05-17$83.78$83.78$82.79$82.851,943,200—————
2017-05-16$83.64$83.89$83.42$83.781,331,300—————
2017-05-15$83.07$83.60$83.02$83.411,204,700—————
2017-05-12$83.37$83.55$83.05$83.111,152,100—————
2017-05-11$83.31$83.61$83.05$83.601,255,800—————
2017-05-10$82.82$83.59$82.68$83.581,633,500—————
2017-05-09$83.24$83.30$82.66$83.151,543,400—————
2017-05-08$82.96$83.40$82.85$83.341,158,100—————
2017-05-05$83.75$83.76$82.55$83.051,542,400—————
2017-05-04$83.36$84.10$83.07$83.521,813,800—————
2017-05-03$82.27$83.00$81.72$82.982,527,200—————
2017-05-02$84.42$84.97$82.02$83.263,247,800—————
2017-05-01$84.26$84.93$84.01$84.422,962,400—————
2017-04-28$84.07$84.30$83.30$84.191,472,400—————
2017-04-27$84.00$84.58$83.88$84.09949,100—————
2017-04-26$83.84$84.10$83.66$83.88929,900—————
2017-04-25$83.62$84.04$83.44$83.861,235,100—————
2017-04-24$83.13$83.58$82.97$83.321,312,700—————
2017-04-21$81.54$82.77$81.50$82.532,399,600—————
2017-04-20$81.02$81.66$80.66$81.571,002,100—————
2017-04-19$80.81$81.09$80.51$80.651,030,700—————
2017-04-18$80.46$80.80$80.34$80.75801,100—————
2017-04-17$80.39$80.74$80.39$80.631,754,800—————
2017-04-13$80.38$80.86$80.16$80.161,058,000—————
2017-04-12$79.76$80.57$79.52$80.521,345,400—————
2017-04-11$80.25$80.30$79.72$80.081,174,800—————
2017-04-10$79.90$80.61$79.83$80.542,171,600—————
2017-04-07$79.64$80.11$79.43$79.871,228,600—————
2017-04-06$79.42$79.81$79.24$79.602,364,900—————
2017-04-05$79.33$80.17$79.26$79.501,755,400—————
2017-04-04$79.40$79.66$78.89$79.131,850,400—————
2017-04-03$79.87$80.39$78.95$79.443,242,500—————
2017-03-31$80.10$80.48$79.58$79.621,727,900—————
2017-03-30$79.80$80.44$79.69$80.051,458,600—————
2017-03-29$79.81$80.19$79.00$80.031,067,500—————
2017-03-28$79.54$80.69$79.11$80.292,350,300—————
2017-03-27$79.63$80.49$79.37$80.411,818,500—————
2017-03-24$79.90$80.38$79.81$80.121,188,900—————
2017-03-23$79.80$80.17$79.46$79.821,249,600—————
2017-03-22$80.26$80.48$79.82$79.901,352,800—————
2017-03-21$80.78$81.11$79.84$80.051,813,900—————
2017-03-20$81.92$81.92$80.54$81.021,652,000—————
2017-03-17$82.35$82.39$81.75$81.831,929,900—————
2017-03-16$82.50$82.62$81.84$81.951,095,300—————
2017-03-15$82.52$82.70$82.06$82.521,494,800———$0.29—
2017-03-14$82.59$82.91$82.10$82.46848,600—————
2017-03-13$82.20$82.89$82.03$82.721,315,000—————
2017-03-10$82.25$82.63$81.52$82.232,445,900—————
2017-03-09$82.25$82.61$81.65$81.981,453,800—————
2017-03-08$82.70$82.73$82.04$82.221,336,000—————
2017-03-07$82.48$82.98$82.41$82.64974,000—————
2017-03-06$82.43$83.00$82.32$82.701,198,300—————
2017-03-03$82.23$83.08$82.00$82.951,104,500—————
2017-03-02$82.70$82.97$82.22$82.271,080,100—————
2017-03-01$82.68$83.37$82.51$83.021,535,500—————
2017-02-28$82.69$82.75$82.05$82.271,752,900—————
2017-02-27$83.75$83.80$82.24$82.632,054,400—————
2017-02-24$82.00$83.86$81.73$83.842,348,300—————
2017-02-23$83.00$83.20$82.50$83.091,508,900—————
2017-02-22$81.91$82.99$81.81$82.821,130,800—————
2017-02-21$81.74$82.37$81.73$82.171,294,300—————
2017-02-17$81.57$82.05$81.04$82.051,028,100—————
2017-02-16$81.33$81.74$80.81$81.721,052,700—————
2017-02-15$80.50$81.48$80.38$81.411,620,400—————
2017-02-14$80.80$80.96$80.31$80.501,168,500—————
2017-02-13$80.87$81.12$80.47$80.911,068,800—————
2017-02-10$80.96$81.39$80.46$80.461,924,900—————
2017-02-09$79.84$81.00$79.65$80.752,147,200—————
2017-02-08$78.00$80.36$77.63$79.844,696,000—————
2017-02-07$76.76$77.73$75.52$77.306,834,000—————
2017-02-06$79.39$79.58$78.90$79.352,472,700—————
2017-02-03$79.58$80.30$79.09$79.401,601,500—————
2017-02-02$78.86$79.38$78.56$79.061,023,000—————
2017-02-01$79.68$79.79$78.76$79.021,315,200—————
2017-01-31$79.57$79.82$78.87$79.421,308,300—————
2017-01-30$79.89$79.89$78.89$79.60670,500—————
2017-01-27$79.90$79.93$79.53$79.81952,100—————
2017-01-26$79.90$79.96$79.28$79.561,703,200—————
2017-01-25$80.00$80.28$79.72$79.881,741,600—————
2017-01-24$80.00$80.08$79.47$80.031,901,700—————
2017-01-23$79.80$80.35$79.62$80.072,794,700—————
2017-01-20$79.56$79.98$79.24$79.793,061,400—————
2017-01-19$79.26$79.31$78.58$79.151,590,900—————
2017-01-18$78.87$79.54$78.16$79.462,633,200—————
2017-01-17$77.26$78.75$77.08$78.702,187,000—————
2017-01-13$76.95$77.45$76.70$77.371,227,900—————
2017-01-12$76.98$77.23$76.09$77.052,217,300—————
2017-01-11$77.43$77.72$77.00$77.391,201,300—————
2017-01-10$78.07$78.33$77.64$77.65796,000—————
2017-01-09$78.92$78.94$78.02$78.04963,600—————
2017-01-06$78.51$79.02$77.68$78.89973,700—————
2017-01-05$78.25$78.79$77.75$78.051,150,100—————
2017-01-04$76.86$78.25$76.86$78.241,556,500—————
2017-01-03$76.28$77.05$75.88$76.981,646,300—————
2016-12-30$77.00$77.14$75.40$75.641,610,100—————
2016-12-29$76.65$77.12$76.51$77.001,472,000—————
2016-12-28$76.60$76.87$76.12$76.581,561,900—————
2016-12-27$76.11$76.91$75.86$76.671,186,100—————
2016-12-23$76.03$76.82$75.78$76.02992,700—————
2016-12-22$76.52$76.52$75.59$75.802,082,300—————
2016-12-21$76.29$77.22$76.03$76.69960,200—————
2016-12-20$76.25$76.56$75.68$76.461,692,300—————
2016-12-19$76.71$76.95$75.92$76.081,740,500—————
2016-12-16$77.55$77.74$76.27$76.647,858,300—————
2016-12-15$76.11$77.78$75.60$77.352,132,700—————
2016-12-14$75.23$76.60$75.03$75.922,777,200———$0.26—
2016-12-13$76.06$76.39$75.30$75.341,590,700—————
2016-12-12$75.44$76.10$75.37$75.781,813,300—————
2016-12-09$75.12$75.72$74.98$75.561,455,700—————
2016-12-08$75.55$75.56$74.71$75.121,787,300—————
2016-12-07$74.73$75.66$73.97$75.622,811,400—————
2016-12-06$75.52$75.63$74.98$75.511,812,400—————
2016-12-05$75.55$75.77$75.11$75.282,022,400—————
2016-12-02$75.76$75.89$74.95$75.001,742,700—————
2016-12-01$77.17$77.20$75.39$75.731,672,800—————
2016-11-30$78.84$79.09$77.17$77.191,867,100—————
2016-11-29$78.85$79.11$78.56$78.901,174,500—————
2016-11-28$78.79$79.00$78.33$78.671,303,000—————
2016-11-25$79.06$79.23$78.56$78.76682,600—————
2016-11-23$77.68$79.00$77.68$79.002,037,600—————
2016-11-22$77.46$77.77$76.98$77.641,484,500—————
2016-11-21$77.24$77.88$77.17$77.531,506,700—————
2016-11-18$75.95$77.56$75.80$77.122,242,400—————
2016-11-17$75.34$75.95$74.92$75.871,800,500—————
2016-11-16$74.75$75.22$74.44$75.101,442,300—————
2016-11-15$75.54$75.86$74.63$74.741,908,900—————
2016-11-14$76.45$76.97$74.81$75.192,011,500—————
2016-11-11$76.66$77.40$76.21$76.321,732,000—————
2016-11-10$77.20$77.40$75.86$77.051,999,300—————
2016-11-09$75.68$77.15$74.96$76.901,567,700—————
2016-11-08$76.50$77.00$76.01$76.60967,600—————
2016-11-07$76.38$76.81$76.23$76.501,776,100—————
2016-11-04$74.90$75.90$74.86$75.421,433,400—————
2016-11-03$75.05$75.38$74.76$74.971,101,500—————
2016-11-02$76.61$76.81$74.88$75.052,216,400—————
2016-11-01$73.91$77.11$73.89$76.854,195,900—————
2016-10-31$74.43$74.62$73.25$73.921,785,100—————
2016-10-28$74.23$74.99$74.14$74.371,866,300—————
2016-10-27$74.96$75.04$73.57$74.093,173,800—————
2016-10-26$75.37$75.90$75.02$75.15888,400—————
2016-10-25$75.90$75.90$75.44$75.561,511,500—————
2016-10-24$75.52$76.04$75.23$75.901,478,100—————
2016-10-21$74.82$75.31$74.41$75.011,086,900—————
2016-10-20$76.31$76.36$74.85$75.292,186,100—————
2016-10-19$76.21$76.53$76.02$76.32985,700—————
2016-10-18$76.45$76.61$75.88$75.951,174,000—————
2016-10-17$76.68$76.73$75.76$75.811,156,100—————
2016-10-14$76.67$77.45$76.49$76.50904,800—————
2016-10-13$76.68$76.93$75.93$76.331,508,500—————
2016-10-12$76.59$77.29$76.28$77.19964,800—————
2016-10-11$77.08$77.09$76.02$76.491,394,700—————
2016-10-10$77.88$78.15$77.37$77.411,115,000—————
2016-10-07$78.46$78.69$77.29$77.631,691,500—————
2016-10-06$76.91$78.33$76.88$78.281,888,400—————
2016-10-05$76.88$77.87$76.34$76.871,761,600—————
2016-10-04$76.91$77.17$75.93$76.461,114,000—————
2016-10-03$76.80$77.32$76.73$76.911,059,100—————
2016-09-30$76.93$77.31$76.28$77.031,816,000—————
2016-09-29$77.18$77.89$76.79$76.841,183,000—————
2016-09-28$77.88$77.88$76.57$77.231,702,700—————
2016-09-27$76.98$77.77$76.86$77.741,272,600—————
2016-09-26$76.76$77.27$76.75$76.87943,700—————
2016-09-23$77.02$77.41$77.00$77.081,088,200—————
2016-09-22$77.73$77.89$77.00$77.521,370,900—————
2016-09-21$76.86$77.28$76.08$77.122,127,300—————
2016-09-20$76.39$76.93$76.21$76.571,978,800—————
2016-09-19$75.92$76.15$75.45$75.902,786,500—————
2016-09-16$76.38$76.39$74.87$75.0912,346,500—————
2016-09-15$75.91$76.97$75.50$76.652,161,600—————
2016-09-14$76.54$76.84$75.77$76.062,751,400———$0.26—
2016-09-13$77.34$77.68$76.62$76.692,027,000—————
2016-09-12$77.01$78.21$76.72$78.052,129,700—————
2016-09-09$78.84$79.31$77.39$77.402,025,100—————
2016-09-08$79.67$80.07$79.10$79.262,070,600—————
2016-09-07$80.39$80.39$79.66$80.051,427,400—————
2016-09-06$81.67$81.67$79.83$80.411,808,400—————
2016-09-02$80.00$80.45$79.66$80.441,615,500—————
2016-09-01$79.41$79.79$79.05$79.641,407,600—————
2016-08-31$79.49$79.49$79.02$79.331,315,000—————
2016-08-30$79.51$79.70$79.22$79.52825,800—————
2016-08-29$79.52$79.99$79.32$79.381,117,900—————
2016-08-26$79.85$80.35$79.09$79.52789,500—————
2016-08-25$79.51$79.75$79.20$79.611,031,800—————
2016-08-24$79.95$80.10$79.26$79.561,144,000—————
2016-08-23$79.78$80.11$79.71$80.07891,200—————
2016-08-22$79.21$79.52$78.97$79.51833,000—————
2016-08-19$79.03$79.32$78.69$79.281,417,100—————
2016-08-18$79.02$79.46$78.97$79.241,452,900—————
2016-08-17$79.09$79.30$78.52$79.151,166,000—————
2016-08-16$79.71$79.71$78.89$78.891,237,100—————
2016-08-15$80.13$80.37$79.89$80.091,144,800—————
2016-08-12$80.23$80.27$79.74$80.041,334,100—————
2016-08-11$80.15$80.72$80.15$80.501,491,900—————
2016-08-10$79.80$79.92$79.45$79.85915,400—————
2016-08-09$79.50$79.95$79.23$79.731,663,800—————
2016-08-08$79.76$79.76$79.14$79.411,040,700—————
2016-08-05$78.59$79.37$78.48$79.231,030,800—————
2016-08-04$78.26$78.81$78.15$78.221,549,200—————
2016-08-03$78.49$78.53$77.73$78.151,467,900—————
2016-08-02$79.14$79.23$78.19$78.471,592,900—————
2016-08-01$79.73$79.89$78.93$79.201,389,600—————
2016-07-29$80.38$80.49$79.33$79.531,890,500—————
2016-07-28$80.68$80.72$79.76$80.361,418,700—————
2016-07-27$81.00$81.41$80.41$80.792,700,500—————
2016-07-26$80.00$81.29$79.51$80.845,673,800—————
2016-07-25$78.05$78.05$77.44$77.902,230,700—————
2016-07-22$77.69$78.10$77.69$77.981,012,000—————
2016-07-21$78.05$78.20$77.38$77.831,766,400—————
2016-07-20$77.66$78.04$77.38$78.001,595,600—————
2016-07-19$76.60$77.19$76.41$77.161,170,700—————
2016-07-18$76.64$76.94$76.41$76.881,286,700—————
2016-07-15$77.15$77.25$76.50$76.541,556,900—————
2016-07-14$77.54$77.75$76.85$76.891,964,500—————
2016-07-13$77.28$77.44$76.92$77.141,371,800—————
2016-07-12$76.36$77.07$76.00$76.951,868,600—————
2016-07-11$76.30$76.85$75.95$76.011,888,000—————
2016-07-08$75.06$76.18$75.00$76.032,184,200—————
2016-07-07$74.23$74.83$74.23$74.761,672,200—————
2016-07-06$74.22$74.64$73.84$74.252,066,900—————
2016-07-05$74.07$74.67$73.78$74.612,904,800—————
2016-07-01$73.80$74.56$73.80$74.502,797,200—————
2016-06-30$72.51$73.68$72.27$73.682,288,300—————
2016-06-29$71.40$72.55$71.31$72.452,005,200—————
2016-06-28$69.05$71.04$69.04$71.042,322,300—————
2016-06-27$69.95$69.99$68.03$68.362,762,600—————
2016-06-24$71.29$72.11$70.63$70.675,526,700—————
2016-06-23$73.59$73.92$73.31$73.911,603,300—————
2016-06-22$73.41$73.67$73.02$73.131,203,400—————
2016-06-21$73.12$73.56$72.74$73.292,599,600—————
2016-06-20$73.41$74.01$72.77$72.892,648,600—————
2016-06-17$73.64$73.64$72.47$72.794,453,700—————
2016-06-16$73.31$73.90$72.93$73.762,308,500—————
2016-06-15$73.78$74.00$73.43$73.621,902,400—————
2016-06-14$73.11$73.89$72.90$73.751,533,200———$0.26—
2016-06-13$74.13$74.65$73.40$73.441,796,000—————
2016-06-10$74.56$74.63$74.06$74.341,794,900—————
2016-06-09$75.07$75.40$74.92$75.141,190,100—————
2016-06-08$75.31$75.71$75.08$75.381,210,500—————
2016-06-07$75.28$75.75$75.14$75.451,589,800—————
2016-06-06$74.95$75.80$74.75$75.281,800,900—————
2016-06-03$74.97$75.15$74.27$74.991,256,000—————
2016-06-02$74.65$75.46$74.26$75.381,346,800—————
2016-06-01$74.27$74.75$73.66$74.721,354,500—————
2016-05-31$74.48$74.59$73.85$74.273,217,900—————
2016-05-27$73.90$74.57$73.88$74.411,476,400—————
2016-05-26$73.50$74.50$73.26$74.031,813,900—————
2016-05-25$73.97$74.11$73.43$73.682,136,000—————
2016-05-24$72.99$73.97$72.82$73.915,103,300—————
2016-05-23$72.87$72.90$72.47$72.541,378,300—————
2016-05-20$73.10$73.10$72.65$72.982,399,700—————
2016-05-19$72.05$72.74$71.73$72.611,753,400—————
2016-05-18$72.05$72.86$71.60$72.392,440,000—————
2016-05-17$72.67$73.00$71.91$72.132,094,500—————
2016-05-16$72.28$72.99$71.92$72.792,619,600—————
2016-05-13$71.82$73.03$71.80$72.317,523,700—————
2016-05-12$72.05$72.98$71.30$71.774,720,100—————
2016-05-11$74.13$74.19$73.19$73.432,757,900—————
2016-05-10$71.95$73.90$71.95$73.853,698,500—————
2016-05-09$71.83$72.98$71.54$71.722,666,700—————
2016-05-06$70.14$71.27$70.05$71.252,242,100—————
2016-05-05$70.89$71.50$69.93$70.392,920,000—————
2016-05-04$71.05$71.40$70.51$71.053,866,200—————
2016-05-03$69.57$72.23$69.52$71.298,604,500—————
2016-05-02$66.00$67.36$65.72$67.184,016,000—————
2016-04-29$65.29$66.11$64.84$65.802,995,300—————
2016-04-28$66.02$66.46$65.51$65.671,617,700—————
2016-04-27$65.41$66.63$65.41$66.401,473,000—————
2016-04-26$65.83$66.22$65.13$66.001,375,300—————
2016-04-25$64.96$65.86$64.69$65.701,575,300—————
2016-04-22$64.91$65.44$64.36$65.241,436,100—————
2016-04-21$66.22$66.68$64.99$65.242,024,400—————
2016-04-20$65.56$66.79$65.32$66.452,881,000—————
2016-04-19$65.23$65.84$65.00$65.491,658,200—————
2016-04-18$64.04$65.04$63.92$65.011,086,500—————
2016-04-15$64.25$64.57$64.00$64.061,641,700—————
2016-04-14$64.18$64.48$63.93$64.191,176,400—————
2016-04-13$64.37$64.51$63.77$64.281,815,400—————
2016-04-12$64.10$64.39$63.74$64.031,417,200—————
2016-04-11$64.23$64.82$63.91$64.111,737,600—————
2016-04-08$64.40$64.44$63.75$63.981,746,200—————
2016-04-07$64.05$64.38$63.48$63.891,484,000—————
2016-04-06$63.34$64.58$63.30$64.501,454,000—————
2016-04-05$63.99$64.18$63.37$63.441,204,900—————
2016-04-04$65.11$65.35$64.25$64.341,468,600—————
2016-04-01$63.64$65.11$63.39$65.012,804,100—————
2016-03-31$63.03$63.74$62.84$63.311,665,500—————
2016-03-30$63.00$63.41$62.92$63.181,397,300—————
2016-03-29$62.23$62.95$62.05$62.921,105,300—————
2016-03-28$63.00$63.00$62.25$62.421,045,000—————
2016-03-24$62.67$62.72$61.95$62.621,567,700—————
2016-03-23$62.49$63.03$62.20$62.892,280,000—————
2016-03-22$62.50$62.75$62.37$62.451,448,100—————
2016-03-21$62.36$62.93$62.19$62.752,248,800—————
2016-03-18$61.93$62.84$61.25$62.549,141,200—————
2016-03-17$62.73$63.37$62.53$63.062,297,700—————
2016-03-16$62.32$63.00$62.21$62.761,528,200—————
2016-03-15$62.04$62.70$61.82$62.431,397,300———$0.26—
2016-03-14$62.74$62.92$62.17$62.802,386,500—————
2016-03-11$61.82$63.01$61.26$62.813,871,000—————
2016-03-10$60.24$61.75$60.07$61.564,338,300—————
2016-03-09$59.52$60.05$59.11$60.021,873,300—————
2016-03-08$59.53$59.76$59.13$59.181,470,800—————
2016-03-07$60.44$60.66$59.84$60.071,848,500—————
2016-03-04$60.33$60.84$59.95$60.813,087,700—————
2016-03-03$59.85$60.47$59.43$60.332,195,500—————
2016-03-02$59.96$59.99$59.13$59.921,565,400—————
2016-03-01$58.81$60.01$58.70$60.002,165,300—————
2016-02-29$59.43$59.69$58.23$58.252,735,700—————
2016-02-26$60.18$60.61$59.40$59.491,806,500—————
2016-02-25$59.33$60.07$58.93$60.041,556,000—————
2016-02-24$58.51$59.23$57.80$59.181,605,800—————
2016-02-23$59.66$59.99$58.90$58.981,753,100—————
2016-02-22$59.91$60.70$59.66$59.991,767,500—————
2016-02-19$59.17$59.75$58.66$59.711,690,100—————
2016-02-18$59.51$59.76$58.93$59.171,233,500—————
2016-02-17$59.11$59.55$58.83$59.542,644,300—————
2016-02-16$58.50$58.97$58.22$58.652,774,700—————
2016-02-12$57.10$57.63$56.83$57.571,538,500—————
2016-02-11$56.20$56.88$55.99$56.441,965,300—————
2016-02-10$57.89$58.68$57.32$57.403,098,600—————
2016-02-09$57.65$59.33$56.38$57.935,576,200—————
2016-02-08$57.74$57.74$55.11$56.044,212,400—————
2016-02-05$59.85$60.40$58.29$58.541,919,400—————
2016-02-04$59.46$60.26$59.46$60.151,453,600—————
2016-02-03$59.60$59.95$58.86$59.651,523,000—————
2016-02-02$60.00$60.12$59.30$59.521,614,300—————
2016-02-01$59.38$61.04$59.21$60.671,809,900—————
2016-01-29$58.60$59.76$58.31$59.732,198,800—————
2016-01-28$59.30$59.46$58.06$58.211,657,100—————
2016-01-27$59.87$60.39$58.45$58.812,111,500—————
2016-01-26$59.01$60.09$58.72$60.041,269,100—————
2016-01-25$59.17$59.65$58.76$58.851,271,800—————
2016-01-22$59.06$59.55$58.93$59.451,972,800—————
2016-01-21$58.14$58.94$57.67$58.052,661,900—————
2016-01-20$57.92$58.35$56.80$57.892,399,700—————
2016-01-19$59.15$59.34$58.30$58.711,383,400—————
2016-01-15$58.57$59.27$57.62$58.462,995,300—————
2016-01-14$59.41$60.62$58.93$60.303,068,300—————
2016-01-13$60.21$60.70$58.93$59.122,533,000—————
2016-01-12$59.96$60.19$58.94$59.992,757,500—————
2016-01-11$58.61$59.27$58.07$58.941,725,700—————
2016-01-08$59.52$59.66$58.04$58.131,960,800—————
2016-01-07$58.50$59.61$58.08$59.192,160,600—————
2016-01-06$59.36$59.73$58.90$59.181,743,700—————
2016-01-05$60.19$61.09$59.67$60.292,283,600—————
2016-01-04$59.52$59.97$58.99$59.912,164,100—————
2015-12-31$60.77$61.36$60.51$60.60871,100—————
2015-12-30$61.33$61.62$60.96$60.99584,800—————
2015-12-29$61.36$62.14$61.24$61.59755,100—————
2015-12-28$60.82$61.00$60.27$61.001,365,600—————
2015-12-24$61.13$61.42$60.80$61.11411,300—————
2015-12-23$60.04$61.52$59.91$61.192,187,900—————
2015-12-22$59.37$60.05$59.19$59.851,711,600—————
2015-12-21$58.98$59.77$58.78$59.161,681,600—————
2015-12-18$59.60$59.65$58.49$58.522,737,000—————
2015-12-17$61.99$62.49$59.75$59.882,062,500—————
2015-12-16$62.09$62.34$60.86$62.031,380,200—————
2015-12-15$61.57$61.90$61.07$61.621,917,900—————
2015-12-14$60.42$62.10$60.38$61.112,139,600———$0.26—
2015-12-11$61.53$62.06$60.95$61.202,256,800—————
2015-12-10$63.41$63.60$62.78$62.881,960,200—————
2015-12-09$62.74$64.10$62.68$63.452,529,000—————
2015-12-08$63.00$63.11$62.29$63.052,538,700—————
2015-12-07$64.81$65.00$63.13$63.512,117,000—————
2015-12-04$64.33$65.30$64.02$65.043,141,000—————
2015-12-03$65.18$65.26$63.61$64.074,312,200—————
2015-12-02$64.35$65.96$64.15$64.988,466,700—————
2015-12-01$63.97$64.76$63.67$64.494,092,700—————
2015-11-30$64.81$64.90$63.58$63.673,073,700—————
2015-11-27$64.63$64.89$64.48$64.72969,600—————
2015-11-25$65.01$65.01$64.12$64.532,029,600—————
2015-11-24$65.15$65.47$63.96$64.782,116,000—————
2015-11-23$66.48$66.64$65.38$65.552,406,700—————
2015-11-20$66.40$66.61$66.19$66.412,693,700—————
2015-11-19$66.25$66.53$65.87$66.081,308,800—————
2015-11-18$65.92$66.26$65.50$66.121,303,600—————
2015-11-17$65.72$66.11$65.43$65.61999,900—————
2015-11-16$65.14$65.61$64.89$65.501,466,100—————
2015-11-13$66.21$66.33$65.09$65.101,084,500—————
2015-11-12$66.77$67.02$66.22$66.311,690,900—————
2015-11-11$66.42$67.37$66.19$67.081,828,100—————
2015-11-10$66.13$66.69$66.03$66.511,807,000—————
2015-11-09$66.94$67.47$66.06$66.351,181,300—————
2015-11-06$66.17$67.43$66.14$67.192,282,500—————
2015-11-05$65.72$66.70$65.46$66.183,622,200—————
2015-11-04$64.48$67.77$64.44$65.545,650,500—————
2015-11-03$66.04$69.25$64.06$64.479,437,500—————
2015-11-02$72.28$73.60$70.58$73.502,812,400—————
2015-10-30$72.83$73.01$72.40$72.922,016,000—————
2015-10-29$72.66$72.87$72.39$72.741,155,100—————
2015-10-28$71.31$72.80$71.01$72.791,046,900—————
2015-10-27$70.94$71.38$70.71$70.991,197,900—————
2015-10-26$71.13$71.39$70.83$71.34944,800—————
2015-10-23$71.20$71.34$70.60$71.231,017,900—————
2015-10-22$70.14$71.00$69.84$70.571,037,200—————
2015-10-21$70.81$71.06$69.68$69.73823,500—————
2015-10-20$70.50$70.82$70.12$70.64853,900—————
2015-10-19$69.99$70.69$69.76$70.611,026,600—————
2015-10-16$70.06$70.35$69.58$70.35996,300—————
2015-10-15$69.86$69.87$69.12$69.811,669,700—————
2015-10-14$69.93$70.34$69.20$69.381,104,400—————
2015-10-13$70.44$70.89$69.60$69.841,242,200—————
2015-10-12$70.50$71.16$70.27$70.82697,500—————
2015-10-09$71.26$71.65$70.10$70.501,507,800—————
2015-10-08$70.10$71.38$69.95$71.301,584,400—————
2015-10-07$69.82$70.28$69.36$70.141,338,900—————
2015-10-06$69.13$69.46$68.67$69.441,219,300—————
2015-10-05$68.52$69.53$68.52$69.331,083,000—————
2015-10-02$66.42$68.41$66.16$68.35882,400—————
2015-10-01$67.75$67.75$66.74$67.581,424,600—————
2015-09-30$67.30$67.74$66.35$67.081,499,500—————
2015-09-29$65.95$66.60$65.75$66.501,514,800—————
2015-09-28$68.00$68.22$65.82$65.851,491,300—————
2015-09-25$68.82$69.04$67.83$68.221,116,700—————
2015-09-24$68.58$68.85$67.85$68.301,146,200—————
2015-09-23$68.25$69.38$67.90$69.251,333,300—————
2015-09-22$68.86$68.89$67.80$68.211,439,800—————
2015-09-21$68.50$69.93$68.45$69.581,137,800—————
2015-09-18$68.51$69.45$68.04$68.182,347,800—————
2015-09-17$69.96$70.48$69.13$69.301,433,100—————
2015-09-16$69.83$70.27$69.71$69.93918,600—————
2015-09-15$68.99$70.15$68.65$69.87803,200—————
2015-09-14$69.36$69.48$68.52$68.741,147,100———$0.26—
2015-09-11$68.67$69.71$68.15$69.621,232,700—————
2015-09-10$67.88$69.11$67.86$68.721,614,900—————
2015-09-09$69.67$70.00$67.83$67.93823,200—————
2015-09-08$68.10$69.36$67.88$69.36991,600—————
2015-09-04$67.30$67.92$66.79$67.061,268,300—————
2015-09-03$68.24$68.67$67.88$68.151,677,400—————
2015-09-02$67.90$68.03$66.96$67.841,837,900—————
2015-09-01$67.73$68.45$66.54$67.082,179,700—————
2015-08-31$69.68$69.91$68.90$69.061,237,900—————
2015-08-28$70.24$70.48$69.70$70.281,833,000—————
2015-08-27$70.02$70.57$68.99$70.291,485,500—————
2015-08-26$67.13$69.56$66.41$69.452,928,200—————
2015-08-25$67.78$67.81$65.32$65.372,468,100—————
2015-08-24$66.27$67.53$65.20$65.973,148,900—————
2015-08-21$70.95$71.49$69.25$69.322,968,300—————
2015-08-20$71.68$72.30$71.31$71.311,842,700—————
2015-08-19$71.61$72.24$71.09$71.861,862,000—————
2015-08-18$71.48$71.74$71.23$71.721,117,100—————
2015-08-17$70.30$71.63$70.20$71.451,850,200—————
2015-08-14$69.98$70.37$69.70$70.271,274,800—————
2015-08-13$70.76$70.96$69.95$70.162,395,700—————
2015-08-12$68.57$70.89$68.07$70.756,352,100—————
2015-08-11$64.91$65.28$64.59$65.07990,100—————
2015-08-10$65.16$65.69$65.00$65.52799,900—————
2015-08-07$64.59$64.84$64.31$64.77644,200—————
2015-08-06$65.76$65.79$64.56$64.68585,900—————
2015-08-05$65.50$65.98$65.46$65.74753,100—————
2015-08-04$65.49$65.85$65.18$65.28756,000—————
2015-08-03$65.50$65.72$64.67$65.491,005,300—————
2015-07-31$66.17$66.17$65.08$65.431,691,200—————
2015-07-30$63.10$66.65$62.59$65.857,446,600—————
2015-07-29$62.36$63.34$62.30$63.24890,100—————
2015-07-28$62.39$62.51$61.84$62.421,387,500—————
2015-07-27$62.32$62.36$61.57$62.131,531,400—————
2015-07-24$62.51$62.95$62.16$62.641,291,800—————
2015-07-23$63.93$64.35$62.08$62.582,976,600—————
2015-07-22$63.79$64.29$63.65$64.131,111,300—————
2015-07-21$64.15$64.48$63.66$63.80966,300—————
2015-07-20$64.19$64.69$64.12$64.26865,200—————
2015-07-17$64.65$64.65$63.91$64.09681,800—————
2015-07-16$64.48$64.67$64.02$64.502,172,500—————
2015-07-15$64.24$64.49$64.02$64.15677,500—————
2015-07-14$64.03$64.28$63.75$64.16711,700—————
2015-07-13$63.95$64.10$63.74$64.021,244,900—————
2015-07-10$63.00$63.78$62.91$63.57964,100—————
2015-07-09$62.42$62.74$62.23$62.33884,900—————
2015-07-08$62.13$62.46$61.58$61.58832,500—————
2015-07-07$62.62$62.77$61.77$62.70728,000—————
2015-07-06$61.81$62.58$61.66$62.52943,300—————
2015-07-02$62.51$62.52$62.00$62.37697,000—————
2015-07-01$62.15$62.48$61.98$62.32861,300—————
2015-06-30$62.90$62.90$61.69$61.801,313,800—————
2015-06-29$62.99$63.19$62.33$62.411,456,900—————
2015-06-26$63.25$63.43$63.04$63.372,518,300—————
2015-06-25$63.51$63.59$63.03$63.13780,800—————
2015-06-24$64.15$64.19$63.30$63.30691,300—————
2015-06-23$64.66$64.71$64.15$64.27882,000—————
2015-06-22$64.25$64.93$64.11$64.59959,500—————
2015-06-19$63.47$64.05$63.47$63.941,356,600—————
2015-06-18$63.08$63.49$62.85$63.401,451,900—————
2015-06-17$63.24$63.30$62.64$62.94648,100—————
2015-06-16$62.84$63.26$62.63$63.031,168,600—————
2015-06-15$62.63$62.96$62.15$62.861,049,900—————
2015-06-12$63.71$63.86$63.19$63.26879,400———$0.26—
2015-06-11$63.30$64.39$63.10$64.161,744,300—————
2015-06-10$62.01$62.71$61.97$62.53559,200—————
2015-06-09$62.01$62.17$61.63$61.791,019,500—————
2015-06-08$62.09$62.47$61.84$61.971,060,400—————
2015-06-05$61.69$62.31$61.54$62.201,599,300—————
2015-06-04$62.19$62.40$61.72$61.781,213,700—————
2015-06-03$62.74$62.91$62.39$62.52931,900—————
2015-06-02$62.41$62.59$62.05$62.441,277,900—————
2015-06-01$62.75$63.04$62.08$62.621,606,600—————
2015-05-29$63.30$63.45$62.58$62.701,548,000—————
2015-05-28$63.46$63.66$63.08$63.40877,700—————
2015-05-27$63.51$63.67$63.19$63.581,539,000—————
2015-05-26$64.14$64.23$63.14$63.251,027,600—————
2015-05-22$64.41$64.72$64.28$64.37794,500—————
2015-05-21$64.60$64.83$64.48$64.54663,900—————
2015-05-20$64.98$65.19$64.63$64.78646,300—————
2015-05-19$64.81$64.97$64.56$64.78839,400—————
2015-05-18$64.34$64.77$64.20$64.65866,400—————
2015-05-15$64.57$64.85$64.26$64.451,050,400—————
2015-05-14$64.17$64.61$64.01$64.551,345,000—————
2015-05-13$64.01$64.64$63.76$63.861,038,300—————
2015-05-12$64.04$64.33$63.66$64.001,579,100—————
2015-05-11$64.87$65.28$64.54$64.54882,100—————
2015-05-08$64.74$65.70$64.74$65.081,308,100—————
2015-05-07$63.50$64.32$63.41$64.061,372,400—————
2015-05-06$63.58$63.96$63.11$63.481,354,900—————
2015-05-05$63.02$63.55$62.99$63.372,109,300—————
2015-05-04$63.34$63.68$63.07$63.251,630,000—————
2015-05-01$62.70$63.15$62.18$63.112,016,400—————
2015-04-30$60.95$63.79$60.79$62.494,084,400—————
2015-04-29$64.11$64.59$64.01$64.151,636,400—————
2015-04-28$63.86$64.41$63.52$64.281,462,700—————
2015-04-27$64.38$64.38$63.84$64.011,392,900—————
2015-04-24$64.52$64.53$63.98$64.111,146,300—————
2015-04-23$64.16$64.67$63.99$64.511,324,800—————
2015-04-22$64.11$64.68$63.75$64.281,622,600—————
2015-04-21$64.05$64.85$64.05$64.091,915,300—————
2015-04-20$63.63$64.29$63.57$63.942,001,600—————
2015-04-17$63.61$63.72$62.94$63.332,382,200—————
2015-04-16$64.21$64.63$63.82$64.081,749,600—————
2015-04-15$64.57$64.96$63.93$64.312,473,600—————
2015-04-14$64.63$65.00$64.21$64.362,167,800—————
2015-04-13$65.21$65.74$64.55$64.692,453,000—————
2015-04-10$65.87$66.07$63.27$65.506,919,100—————
2015-04-09$68.53$68.55$67.75$68.08920,500—————
2015-04-08$67.84$68.51$67.84$68.51762,500—————
2015-04-07$68.08$68.33$67.83$67.89727,100—————
2015-04-06$67.41$68.47$67.34$68.151,185,900—————
2015-04-02$67.81$68.45$67.54$68.08924,700—————
2015-04-01$67.94$68.04$67.17$67.701,008,600—————
2015-03-31$68.05$68.58$67.83$68.06736,200—————
2015-03-30$67.58$68.58$67.55$68.28760,000—————
2015-03-27$67.25$67.69$66.74$67.071,150,100—————
2015-03-26$67.30$67.72$66.88$67.42947,000—————
2015-03-25$68.12$68.19$67.53$67.542,031,400—————
2015-03-24$68.39$68.60$67.98$68.141,293,300—————
2015-03-23$68.29$68.89$68.06$68.53920,000—————
2015-03-20$68.18$68.75$67.70$68.331,571,800—————
2015-03-19$67.50$67.76$67.19$67.61659,700—————
2015-03-18$66.14$67.80$66.10$67.49972,400—————
2015-03-17$66.20$66.62$66.05$66.35584,800—————
2015-03-16$65.70$66.65$65.61$66.64885,100—————
2015-03-13$66.02$66.18$64.95$65.30812,100———$0.26—
2015-03-12$64.74$66.27$64.74$66.251,087,400—————
2015-03-11$65.03$65.24$64.50$64.601,016,400—————
2015-03-10$66.26$66.29$65.09$65.10940,100—————
2015-03-09$66.02$66.77$66.02$66.62675,200—————
2015-03-06$66.90$67.02$65.97$66.10809,000—————
2015-03-05$67.28$67.37$66.85$67.25578,600—————
2015-03-04$67.33$67.50$66.70$67.01788,700—————
2015-03-03$67.90$67.99$67.28$67.61948,400—————
2015-03-02$67.48$68.30$67.35$68.24765,200—————
2015-02-27$67.89$68.03$67.44$67.591,104,300—————
2015-02-26$68.05$68.31$67.87$68.14751,300—————
2015-02-25$67.97$68.45$67.91$68.01998,100—————
2015-02-24$68.06$68.40$67.93$68.16865,600—————
2015-02-23$68.68$68.79$67.82$68.211,208,200—————
2015-02-20$67.61$68.98$67.43$68.682,837,000—————
2015-02-19$67.33$67.71$67.08$67.69972,400—————
2015-02-18$66.58$67.40$66.57$67.251,075,300—————
2015-02-17$66.25$66.96$66.25$66.91902,800—————
2015-02-13$66.20$66.57$66.04$66.52701,900—————
2015-02-12$65.36$66.19$65.36$66.19762,600—————
2015-02-11$64.74$65.36$64.69$65.15969,000—————
2015-02-10$63.87$64.84$63.75$64.68688,000—————
2015-02-09$63.47$63.88$63.22$63.611,231,100—————
2015-02-06$64.05$64.60$63.63$63.931,493,700—————
2015-02-05$64.45$64.79$63.08$64.011,842,100—————
2015-02-04$64.29$64.86$63.81$64.491,378,700—————
2015-02-03$63.25$64.39$62.99$64.331,101,700—————
2015-02-02$62.86$63.01$61.65$63.001,123,500—————
2015-01-30$63.04$63.24$62.36$62.431,439,600—————
2015-01-29$62.40$63.50$62.20$63.361,104,100—————
2015-01-28$63.71$63.76$62.36$62.411,080,200—————
2015-01-27$63.28$63.43$62.47$63.141,048,100—————
2015-01-26$63.87$64.21$63.48$64.05640,400—————
2015-01-23$63.86$64.42$63.64$64.01773,600—————
2015-01-22$63.01$63.96$62.50$63.84644,900—————
2015-01-21$62.87$63.19$62.41$62.73753,300—————
2015-01-20$63.45$63.79$62.65$63.29654,500—————
2015-01-16$62.16$63.34$62.11$63.29846,600—————
2015-01-15$62.43$62.64$61.87$62.30749,300—————
2015-01-14$62.09$62.34$61.55$62.22585,000—————
2015-01-13$63.05$63.98$62.21$62.87944,900—————
2015-01-12$62.89$63.17$62.42$62.73666,200—————
2015-01-09$63.28$63.41$62.62$62.93569,200—————
2015-01-08$62.83$63.19$62.71$63.14907,200—————
2015-01-07$61.80$62.30$61.36$62.26925,200—————
2015-01-06$61.39$61.73$60.36$61.251,190,000—————
2015-01-05$62.16$62.24$60.74$61.33952,900—————
2015-01-02$62.33$63.03$61.82$62.41666,300—————
2014-12-31$63.41$63.46$62.18$62.20661,900—————
2014-12-30$63.35$63.45$63.12$63.16424,000—————
2014-12-29$63.43$63.69$63.21$63.56611,800—————
2014-12-26$63.91$63.92$63.46$63.51366,600—————
2014-12-24$63.99$64.15$63.56$63.62470,900—————
2014-12-23$63.77$64.15$63.70$64.04583,100—————
2014-12-22$63.26$63.76$63.25$63.551,143,300—————
2014-12-19$63.76$64.30$62.92$63.072,939,800—————
2014-12-18$62.15$63.60$61.97$63.591,371,600—————
2014-12-17$60.26$61.51$60.04$61.501,208,300—————
2014-12-16$60.35$61.14$59.95$60.161,116,600—————
2014-12-15$60.38$60.71$59.71$60.451,450,800—————
2014-12-12$60.29$60.75$60.23$60.331,410,100———$0.24—
2014-12-11$60.93$61.54$60.77$60.99870,500—————
2014-12-10$61.14$61.27$60.58$60.841,289,300—————
2014-12-09$60.62$61.40$60.50$61.35698,800—————
2014-12-08$61.50$61.80$60.92$61.28699,400—————
2014-12-05$61.65$61.89$61.41$61.62624,100—————
2014-12-04$61.79$61.96$61.41$61.65635,400—————
2014-12-03$61.34$61.83$61.20$61.74702,800—————
2014-12-02$61.54$61.66$61.32$61.42834,000—————
2014-12-01$60.83$61.69$60.68$61.43963,100—————
2014-11-28$60.90$61.66$60.68$61.19599,200—————
2014-11-26$60.51$60.91$60.37$60.76835,100—————
2014-11-25$60.30$60.69$60.01$60.46999,100—————
2014-11-24$59.95$60.22$59.93$60.11682,400—————
2014-11-21$60.15$60.25$59.81$59.90957,200—————
2014-11-20$59.54$59.81$59.36$59.70657,800—————
2014-11-19$59.76$59.85$59.35$59.78764,000—————
2014-11-18$59.36$59.96$59.25$59.801,203,600—————
2014-11-17$59.02$59.54$58.81$59.46936,300—————
2014-11-14$59.35$59.57$58.99$59.123,000,100—————
2014-11-13$59.05$59.31$58.81$59.301,154,200—————
2014-11-12$58.34$58.93$58.34$58.911,213,800—————
2014-11-11$58.57$58.68$58.30$58.49922,200—————
2014-11-10$58.22$58.66$57.19$58.58899,900—————
2014-11-07$58.95$58.98$58.27$58.38961,200—————
2014-11-06$58.91$59.03$58.66$58.92613,700—————
2014-11-05$58.60$58.87$58.20$58.791,087,900—————
2014-11-04$58.18$58.55$58.03$58.231,169,000—————
2014-11-03$58.62$58.75$58.14$58.331,062,400—————
2014-10-31$58.19$59.24$58.16$58.392,369,200—————
2014-10-30$56.20$57.86$56.20$57.391,883,100—————
2014-10-29$56.67$56.78$55.76$56.201,653,500—————
2014-10-28$55.93$56.57$55.69$56.551,307,600—————
2014-10-27$55.69$55.80$55.26$55.57923,400—————
2014-10-24$55.23$55.90$55.09$55.77906,300—————
2014-10-23$55.18$55.43$54.94$55.241,184,700—————
2014-10-22$54.70$55.19$54.44$54.461,208,900—————
2014-10-21$53.99$54.82$53.87$54.701,565,000—————
2014-10-20$53.03$53.77$53.03$53.741,068,200—————
2014-10-17$52.97$53.70$52.68$53.411,566,200—————
2014-10-16$51.54$52.54$51.44$52.381,008,800—————
2014-10-15$52.56$52.81$51.38$52.401,606,900—————
2014-10-14$53.47$53.66$53.21$53.311,658,300—————
2014-10-13$54.36$54.36$53.18$53.231,282,500—————
2014-10-10$55.13$55.51$54.28$54.291,259,900—————
2014-10-09$56.44$56.47$55.05$55.09950,000—————
2014-10-08$55.17$56.59$55.17$56.511,834,100—————
2014-10-07$56.03$56.11$55.21$55.221,461,000—————
2014-10-06$56.66$56.80$56.36$56.48962,400—————
2014-10-03$55.81$56.69$55.81$56.492,191,500—————
2014-10-02$55.81$56.00$55.26$55.63971,900—————
2014-10-01$56.11$56.23$55.62$55.70876,300—————
2014-09-30$56.46$56.67$56.19$56.30906,100—————
2014-09-29$55.94$56.67$55.73$56.491,012,400—————
2014-09-26$56.55$56.82$56.37$56.67907,900—————
2014-09-25$57.46$57.56$56.52$56.531,575,000—————
2014-09-24$56.87$57.76$56.68$57.631,183,000—————
2014-09-23$57.02$57.34$56.90$56.901,209,200—————
2014-09-22$57.13$57.31$56.80$57.151,262,900—————
2014-09-19$57.23$57.47$57.12$57.262,767,900—————
2014-09-18$56.97$57.23$56.93$56.951,132,700—————
2014-09-17$57.02$57.27$56.72$56.891,015,600—————
2014-09-16$56.76$57.16$56.49$56.991,078,100—————
2014-09-15$57.06$57.15$56.74$56.90791,600—————
2014-09-12$57.44$57.50$56.76$57.021,084,400———$0.24—
2014-09-11$57.76$57.89$57.36$57.491,605,300—————
2014-09-10$57.58$58.16$57.55$58.051,047,000—————
2014-09-09$58.24$58.36$57.59$57.661,536,100—————
2014-09-08$58.50$58.86$58.23$58.351,540,100—————
2014-09-05$57.76$58.55$57.75$58.511,370,800—————
2014-09-04$57.50$58.14$57.36$57.821,440,900—————
2014-09-03$57.15$57.36$57.00$57.27691,800—————
2014-09-02$56.91$57.30$56.69$57.06884,500—————
2014-08-29$56.60$56.86$56.42$56.75654,800—————
2014-08-28$56.80$57.01$56.68$56.71641,100—————
2014-08-27$57.25$57.34$56.83$56.98627,700—————
2014-08-26$57.50$57.64$57.27$57.30583,700—————
2014-08-25$57.35$57.65$57.17$57.491,446,900—————
2014-08-22$57.19$57.33$56.90$57.14624,300—————
2014-08-21$57.20$57.64$56.97$57.32948,100—————
2014-08-20$56.94$57.22$56.76$57.191,285,000—————
2014-08-19$56.72$57.31$56.71$56.911,714,100—————
2014-08-18$56.11$56.83$56.10$56.681,649,700—————
2014-08-15$56.13$56.36$55.43$55.801,937,400—————
2014-08-14$56.01$56.16$55.85$55.921,081,700—————
2014-08-13$55.54$55.99$55.49$55.901,282,100—————
2014-08-12$55.27$55.62$55.13$55.251,048,100—————
2014-08-11$55.45$55.92$55.34$55.391,088,900—————
2014-08-08$54.98$55.28$54.89$55.201,350,400—————
2014-08-07$55.17$55.67$54.79$54.861,418,400—————
2014-08-06$55.39$55.63$54.97$55.021,135,200—————
2014-08-05$55.80$56.18$55.33$55.421,134,700—————
2014-08-04$56.22$56.30$55.70$55.941,274,000—————
2014-08-01$56.11$56.54$56.08$56.101,192,400—————
2014-07-31$56.56$56.78$56.31$56.401,883,300—————
2014-07-30$56.47$57.07$56.33$57.021,742,400—————
2014-07-29$56.89$56.94$55.56$56.352,102,800—————
2014-07-28$56.50$56.70$56.01$56.561,298,300—————
2014-07-25$56.29$56.75$56.29$56.591,027,000—————
2014-07-24$56.73$56.75$56.44$56.581,019,200—————
2014-07-23$56.84$56.88$56.52$56.58605,800—————
2014-07-22$56.73$56.98$56.63$56.90946,300—————
2014-07-21$56.67$56.79$56.43$56.53578,800—————
2014-07-18$56.33$56.95$56.18$56.911,035,600—————
2014-07-17$56.50$56.88$56.21$56.221,542,600—————
2014-07-16$56.65$56.86$56.39$56.772,122,800—————
2014-07-15$56.14$56.57$56.05$56.521,470,400—————
2014-07-14$55.76$56.17$55.63$56.151,235,400—————
2014-07-11$55.17$55.63$54.89$55.591,091,200—————
2014-07-10$54.71$55.54$54.66$55.101,126,400—————
2014-07-09$55.24$55.30$55.00$55.21736,500—————
2014-07-08$55.24$55.32$54.79$55.10934,800—————
2014-07-07$55.19$55.41$55.04$55.22527,600—————
2014-07-03$55.01$55.50$54.91$55.44542,500—————
2014-07-02$54.80$55.15$54.72$54.93730,400—————
2014-07-01$54.89$55.43$54.81$54.921,169,100—————
2014-06-30$54.73$54.89$54.24$54.741,105,000—————
2014-06-27$54.51$54.90$54.39$54.811,394,400—————
2014-06-26$55.23$55.25$54.30$54.672,085,000—————
2014-06-25$54.40$55.40$54.33$55.291,682,700—————
2014-06-24$54.46$54.86$54.44$54.561,105,300—————
2014-06-23$54.43$54.67$54.22$54.60855,000—————
2014-06-20$54.25$54.81$54.21$54.442,063,700—————
2014-06-19$54.02$54.33$53.91$54.201,363,500—————
2014-06-18$53.98$54.13$53.66$53.96935,700—————
2014-06-17$53.61$54.26$53.60$54.081,090,000—————
2014-06-16$53.71$53.86$53.45$53.66678,800—————
2014-06-13$53.64$54.00$53.62$53.85697,600—————
2014-06-12$54.20$54.20$53.42$53.66685,500———$0.24—
2014-06-11$54.97$54.97$54.40$54.43594,800—————
2014-06-10$55.16$55.24$54.97$55.12660,600—————
2014-06-09$55.06$55.43$54.97$55.15683,500—————
2014-06-06$54.55$55.14$54.52$55.07891,200—————
2014-06-05$54.14$54.56$53.94$54.55842,700—————
2014-06-04$53.93$54.22$53.73$54.191,029,200—————
2014-06-03$53.87$54.19$53.85$54.00502,900—————
2014-06-02$54.11$54.34$53.77$54.15846,300—————
2014-05-30$54.03$54.21$53.92$54.15824,000—————
2014-05-29$54.25$54.25$53.94$54.061,162,100—————
2014-05-28$53.73$54.19$53.53$53.941,179,700—————
2014-05-27$53.63$53.93$53.37$53.64830,900—————
2014-05-23$53.22$53.53$53.08$53.38663,500—————
2014-05-22$53.26$53.28$53.05$53.13761,900—————
2014-05-21$53.32$53.50$53.13$53.23829,000—————
2014-05-20$53.87$53.95$53.20$53.24923,800—————
2014-05-19$53.22$53.86$53.07$53.782,318,800—————
2014-05-16$53.72$53.93$53.16$53.402,583,400—————
2014-05-15$54.24$54.24$53.63$53.801,057,700—————
2014-05-14$54.60$54.74$54.25$54.29766,000—————
2014-05-13$54.92$54.92$54.64$54.67994,900—————
2014-05-12$53.92$54.97$53.89$54.912,331,200—————
2014-05-09$53.63$53.82$53.32$53.751,405,100—————
2014-05-08$53.58$54.02$53.34$53.481,254,600—————
2014-05-07$53.96$54.04$53.39$53.721,289,200—————
2014-05-06$54.38$54.39$53.67$53.711,259,000—————
2014-05-05$54.13$54.77$53.93$54.491,192,600—————
2014-05-02$53.78$54.51$53.68$54.361,565,700—————
2014-05-01$53.51$53.79$52.13$53.611,843,700—————
2014-04-30$52.91$53.60$52.57$53.431,904,700—————
2014-04-29$52.23$52.81$51.98$52.801,579,000—————
2014-04-28$52.18$52.61$51.37$51.90962,300—————
2014-04-25$52.26$52.28$51.76$51.80758,200—————
2014-04-24$53.49$53.49$52.40$52.551,598,500—————
2014-04-23$52.51$53.45$52.51$53.302,126,100—————
2014-04-22$52.47$52.70$52.27$52.511,011,100—————
2014-04-21$52.90$52.98$52.17$52.51702,100—————
2014-04-17$52.21$52.97$52.08$52.681,408,800—————
2014-04-16$52.59$52.87$52.37$52.501,299,200—————
2014-04-15$51.93$52.45$51.59$52.151,968,700—————
2014-04-14$51.65$51.80$51.17$51.681,220,300—————
2014-04-11$51.43$51.92$50.99$51.281,474,200—————
2014-04-10$53.09$53.16$51.81$51.81877,600—————
2014-04-09$52.92$53.05$52.37$53.011,094,200—————
2014-04-08$52.89$52.94$52.36$52.681,267,700—————
2014-04-07$53.02$53.26$52.23$52.913,280,700—————
2014-04-04$54.57$54.59$53.06$53.171,266,000—————
2014-04-03$54.23$54.35$54.02$54.161,064,100—————
2014-04-02$53.91$54.34$53.74$54.161,206,600—————
2014-04-01$53.57$53.96$53.36$53.921,041,600—————
2014-03-31$53.19$53.85$53.18$53.451,947,500—————
2014-03-28$52.45$53.18$52.24$52.891,124,600—————
2014-03-27$52.29$52.62$52.00$52.331,454,600—————
2014-03-26$53.29$53.44$52.47$52.511,057,700—————
2014-03-25$53.51$53.58$52.81$53.071,025,200—————
2014-03-24$54.31$54.52$53.05$53.15911,400—————
2014-03-21$54.82$55.07$53.91$54.172,529,300—————
2014-03-20$53.85$54.42$53.75$54.29986,400—————
2014-03-19$54.30$54.50$53.53$53.88902,000—————
2014-03-18$53.45$54.23$53.43$54.18923,500—————
2014-03-17$53.08$53.58$53.08$53.451,456,500—————
2014-03-14$53.26$53.47$52.70$52.751,787,500—————
2014-03-13$54.80$54.89$53.33$53.331,600,800———$0.24—
2014-03-12$54.76$54.83$54.46$54.751,170,400—————
2014-03-11$55.23$55.51$54.85$54.961,191,000—————
2014-03-10$55.42$55.44$55.00$55.15779,200—————
2014-03-07$55.91$55.98$55.35$55.47992,500—————
2014-03-06$55.60$55.98$55.42$55.651,324,100—————
2014-03-05$56.63$56.63$55.48$55.531,461,900—————
2014-03-04$55.98$56.68$55.87$56.551,201,500—————
2014-03-03$55.00$55.50$54.57$55.23840,700—————
2014-02-28$55.95$56.20$55.31$55.611,319,700—————
2014-02-27$54.96$56.04$54.96$56.021,341,800—————
2014-02-26$55.08$55.43$54.86$55.16952,700—————
2014-02-25$54.84$55.17$54.62$54.95859,000—————
2014-02-24$54.33$55.32$54.33$54.901,004,200—————
2014-02-21$54.51$54.71$54.34$54.34807,200—————
2014-02-20$54.02$54.64$53.91$54.27835,100—————
2014-02-19$54.10$54.76$53.89$53.92778,200—————
2014-02-18$53.90$54.37$53.69$54.31925,700—————
2014-02-14$53.86$54.18$53.58$53.86908,300—————
2014-02-13$53.32$54.07$53.32$54.07979,500—————
2014-02-12$53.25$53.60$53.16$53.551,748,300—————
2014-02-11$53.16$53.40$52.63$53.121,699,700—————
2014-02-10$53.58$53.68$52.60$53.031,619,900—————
2014-02-07$52.84$53.74$52.71$53.713,200,700—————
2014-02-06$51.49$52.48$51.35$52.482,250,000—————
2014-02-05$50.95$51.80$50.53$51.383,040,500—————
2014-02-04$49.29$51.33$48.17$50.952,950,600—————
2014-02-03$50.73$50.85$48.86$48.871,988,400—————
2014-01-31$51.04$51.09$50.48$50.702,405,000—————
2014-01-30$51.59$52.02$51.43$51.721,012,300—————
2014-01-29$50.49$51.62$50.48$51.012,440,600—————
2014-01-28$50.37$51.02$50.20$50.96863,600—————
2014-01-27$51.00$51.00$50.35$50.382,005,600—————
2014-01-24$52.70$52.84$50.70$50.842,755,800—————
2014-01-23$53.00$53.50$52.75$53.252,692,000—————
2014-01-22$53.20$53.55$53.16$53.501,780,100—————
2014-01-21$53.00$53.31$52.66$53.252,048,600—————
2014-01-17$52.61$52.82$52.35$52.741,426,900—————
2014-01-16$52.36$52.67$52.23$52.541,403,400—————
2014-01-15$52.54$52.75$52.28$52.402,230,100—————
2014-01-14$52.23$52.87$52.04$52.442,001,100—————
2014-01-13$52.82$53.08$51.93$52.041,213,400—————
2014-01-10$53.17$53.23$52.70$53.00697,100—————
2014-01-09$53.10$53.25$52.91$53.02621,900—————
2014-01-08$53.02$53.14$52.84$53.001,771,800—————
2014-01-07$52.91$53.11$52.78$52.95855,700—————
2014-01-06$53.23$53.43$52.78$52.85790,700—————
2014-01-03$53.01$53.61$52.87$53.15969,300—————
2014-01-02$53.40$53.55$52.79$53.00986,800—————
2013-12-31$53.36$53.73$53.36$53.68713,300—————
2013-12-30$52.87$53.38$52.85$53.29795,800—————
2013-12-27$52.89$53.07$52.65$52.75518,400—————
2013-12-26$52.77$52.77$52.37$52.661,146,200—————
2013-12-24$52.43$52.59$52.32$52.47766,400—————
2013-12-23$52.80$52.87$52.37$52.49903,600—————
2013-12-20$52.48$52.67$52.07$52.661,555,100—————
2013-12-19$52.31$52.48$52.03$52.19869,400—————
2013-12-18$51.28$52.33$50.76$52.30993,800—————
2013-12-17$51.37$51.37$50.80$51.05922,600—————
2013-12-16$50.99$51.36$50.96$51.27632,700—————
2013-12-13$50.64$51.02$50.55$50.78834,000—————
2013-12-12$50.23$50.66$50.10$50.50878,800———$0.22—
2013-12-11$51.25$51.33$50.37$50.501,267,100—————
2013-12-10$50.70$51.27$50.61$51.241,616,000—————
2013-12-09$51.01$51.35$50.68$50.861,021,000—————
2013-12-06$50.23$51.05$50.19$50.88832,900—————
2013-12-05$50.34$50.49$49.74$49.801,097,200—————
2013-12-04$50.39$50.76$50.01$50.451,146,500—————
2013-12-03$50.49$51.14$50.36$50.681,967,400—————
2013-12-02$50.80$50.90$50.54$50.601,469,200—————
2013-11-29$50.81$50.97$50.61$50.68657,300—————
2013-11-27$50.92$51.00$50.57$50.84787,900—————
2013-11-26$50.89$51.01$50.24$50.832,198,200—————
2013-11-25$51.18$51.31$50.53$50.80839,400—————
2013-11-22$50.91$51.01$50.57$50.981,464,700—————
2013-11-21$50.77$51.01$50.58$50.981,174,500—————
2013-11-20$51.05$51.06$50.55$50.671,004,500—————
2013-11-19$50.60$51.49$50.44$50.631,220,100—————
2013-11-18$51.04$51.11$50.49$50.59996,700—————
2013-11-15$50.16$50.97$50.05$50.941,759,100—————
2013-11-14$49.37$50.49$49.26$50.361,537,600—————
2013-11-13$48.37$49.46$48.34$49.45913,700—————
2013-11-12$48.04$48.84$47.92$48.71957,500—————
2013-11-11$48.15$48.49$48.05$48.191,062,800—————
2013-11-08$47.50$48.50$47.40$48.321,740,200—————
2013-11-07$48.67$48.74$47.59$47.65798,000—————
2013-11-06$48.50$48.64$48.19$48.50963,300—————
2013-11-05$48.48$48.61$48.22$48.48825,000—————
2013-11-04$48.62$48.72$48.35$48.54828,200—————
2013-11-01$48.95$49.02$48.51$48.551,019,200—————
2013-10-31$48.71$49.21$48.46$48.751,170,800—————
2013-10-30$49.28$49.50$48.73$48.791,754,000—————
2013-10-29$47.30$49.63$46.99$49.272,137,000—————
2013-10-28$47.44$47.50$46.93$46.941,764,400—————
2013-10-25$47.52$47.63$47.31$47.44915,200—————
2013-10-24$47.62$47.81$47.40$47.48817,300—————
2013-10-23$47.72$47.88$47.39$47.60964,500—————
2013-10-22$47.62$48.09$47.60$47.94791,800—————
2013-10-21$47.40$47.65$47.23$47.57646,800—————
2013-10-18$46.86$47.63$46.60$47.361,330,300—————
2013-10-17$46.45$46.66$46.27$46.661,211,500—————
2013-10-16$46.01$46.67$45.91$46.611,017,300—————
2013-10-15$46.09$46.20$45.62$45.63926,400—————
2013-10-14$46.02$46.39$45.92$46.28669,900—————
2013-10-11$45.71$46.23$45.70$46.17647,700—————
2013-10-10$45.22$45.93$45.22$45.931,111,300—————
2013-10-09$45.29$45.31$44.46$44.901,699,400—————
2013-10-08$45.87$45.99$45.23$45.241,510,900—————
2013-10-07$46.17$46.21$45.90$45.90837,600—————
2013-10-04$46.09$46.57$46.02$46.551,469,400—————
2013-10-03$46.89$46.92$45.98$46.071,789,200—————
2013-10-02$46.68$47.07$46.55$47.051,198,700—————
2013-10-01$46.47$47.00$46.39$46.881,212,700—————
2013-09-30$46.26$46.48$46.00$46.441,070,100—————
2013-09-27$46.36$46.63$46.31$46.54802,600—————
2013-09-26$46.71$47.00$46.44$46.631,447,900—————
2013-09-25$46.82$47.10$46.41$46.70944,500—————
2013-09-24$46.55$47.13$46.47$46.83914,000—————
2013-09-23$46.65$46.91$46.35$46.50528,200—————
2013-09-20$47.16$47.33$46.81$46.851,323,100—————
2013-09-19$46.92$47.30$46.84$47.13756,800—————
2013-09-18$46.99$47.15$46.52$46.91948,600—————
2013-09-17$46.69$46.95$46.61$46.85750,900—————
2013-09-16$46.41$46.75$46.33$46.59714,200—————
2013-09-13$45.86$46.04$45.67$45.96972,600—————
2013-09-12$45.68$45.88$45.36$45.72990,300———$0.22—
2013-09-11$45.87$46.09$45.77$45.84929,900—————
2013-09-10$45.13$45.92$45.07$45.911,003,000—————
2013-09-09$45.41$45.68$44.72$44.941,606,100—————
2013-09-06$44.63$45.36$44.18$45.111,035,800—————
2013-09-05$44.53$44.78$44.41$44.611,117,100—————
2013-09-04$44.49$44.73$44.31$44.521,195,800—————
2013-09-03$44.91$45.18$44.30$44.511,235,500—————
2013-08-30$44.62$44.83$44.32$44.461,320,900—————
2013-08-29$44.20$44.77$44.06$44.64694,200—————
2013-08-28$44.55$44.68$44.31$44.311,085,500—————
2013-08-27$45.03$45.16$44.50$44.521,008,500—————
2013-08-26$45.67$45.87$45.38$45.421,338,500—————
2013-08-23$45.94$46.16$45.60$45.711,224,900—————
2013-08-22$45.70$45.90$45.56$45.80649,600—————
2013-08-21$45.69$45.95$45.30$45.571,002,100—————
2013-08-20$45.81$46.05$45.74$45.821,005,600—————
2013-08-19$46.00$46.30$45.79$45.83840,700—————
2013-08-16$46.00$46.20$45.91$46.111,612,900—————
2013-08-15$46.56$46.60$45.93$46.021,565,400—————
2013-08-14$46.87$47.20$46.85$46.96988,000—————
2013-08-13$47.26$47.36$46.50$46.982,824,800—————
2013-08-12$46.77$47.73$46.68$47.412,137,200—————
2013-08-09$46.46$47.17$46.46$46.951,129,800—————
2013-08-08$46.69$46.98$46.37$46.531,796,200—————
2013-08-07$45.84$46.56$45.66$46.421,789,400—————
2013-08-06$45.42$46.26$45.37$45.941,829,100—————
2013-08-05$45.21$45.63$45.11$45.521,929,200—————
2013-08-02$44.77$45.42$44.49$45.331,782,500—————
2013-08-01$43.35$44.90$43.26$44.852,093,100—————
2013-07-31$42.95$43.35$42.78$43.162,495,200—————
2013-07-30$44.50$44.55$42.82$43.062,601,200—————
2013-07-29$44.20$44.41$44.13$44.28909,800—————
2013-07-26$44.19$44.35$43.86$44.35800,000—————
2013-07-25$44.35$44.64$44.10$44.55910,700—————
2013-07-24$44.75$44.83$44.25$44.32873,500—————
2013-07-23$44.73$44.76$44.30$44.541,359,500—————
2013-07-22$44.35$44.48$44.23$44.291,227,100—————
2013-07-19$44.87$44.87$44.32$44.37943,200—————
2013-07-18$44.76$45.07$44.62$44.71626,000—————
2013-07-17$44.79$44.94$44.53$44.73552,300—————
2013-07-16$45.01$45.19$44.58$44.70754,600—————
2013-07-15$44.99$45.28$44.79$45.05591,500—————
2013-07-12$45.33$45.43$44.78$45.06943,500—————
2013-07-11$45.32$45.43$45.01$45.351,097,900—————
2013-07-10$44.37$44.92$44.37$44.861,220,300—————
2013-07-09$44.81$44.93$44.28$44.43998,800—————
2013-07-08$44.00$44.71$43.95$44.631,547,000—————
2013-07-05$43.42$43.65$43.13$43.631,156,500—————
2013-07-03$42.72$43.31$42.61$43.051,421,000—————
2013-07-02$43.45$43.55$42.73$42.801,873,400—————
2013-07-01$43.14$43.65$43.08$43.411,378,600—————
2013-06-28$42.68$43.27$42.68$42.844,006,700—————
2013-06-27$43.11$43.15$42.89$43.012,139,400—————
2013-06-26$43.41$43.41$42.77$42.952,113,300—————
2013-06-25$42.91$43.07$42.43$43.011,538,400—————
2013-06-24$42.37$42.87$42.09$42.531,949,400—————
2013-06-21$42.87$42.90$42.16$42.641,900,500—————
2013-06-20$43.43$43.66$42.55$42.621,497,600—————
2013-06-19$44.38$44.52$43.76$43.77919,900—————
2013-06-18$44.11$44.33$43.95$44.331,198,700—————
2013-06-17$43.98$44.47$43.69$44.021,731,900—————
2013-06-14$44.29$44.47$43.46$43.641,586,700—————
2013-06-13$43.85$44.77$43.60$44.71961,400—————
2013-06-12$44.57$44.66$43.81$43.851,449,000———$0.22—
2013-06-11$44.26$44.95$44.07$44.581,604,300—————
2013-06-10$44.58$44.77$44.33$44.711,323,900—————
2013-06-07$44.36$44.71$44.24$44.531,431,900—————
2013-06-06$43.31$44.14$43.03$44.131,638,600—————
2013-06-05$44.23$44.45$43.34$43.371,791,300—————
2013-06-04$44.90$44.98$44.00$44.322,073,000—————
2013-06-03$44.89$45.23$44.41$44.911,775,900—————
2013-05-31$45.58$45.67$44.88$44.903,218,500—————
2013-05-30$45.13$45.87$45.09$45.781,109,700—————
2013-05-29$45.46$45.53$44.94$45.071,565,100—————
2013-05-28$45.45$45.95$45.37$45.801,532,800—————
2013-05-24$44.99$45.25$44.56$45.161,090,700—————
2013-05-23$44.91$45.36$44.85$45.241,642,300—————
2013-05-22$45.34$45.75$44.98$45.182,104,600—————
2013-05-21$45.29$45.82$45.20$45.291,347,000—————
2013-05-20$45.05$45.30$44.92$45.261,790,400—————
2013-05-17$44.54$45.11$44.51$45.081,475,900—————
2013-05-16$44.30$44.77$44.29$44.511,586,300—————
2013-05-15$43.91$44.36$43.90$44.321,485,000—————
2013-05-14$43.74$44.02$43.65$43.972,316,300—————
2013-05-13$43.65$43.79$43.57$43.721,522,500—————
2013-05-10$43.81$44.00$43.59$43.791,146,800—————
2013-05-09$43.43$44.00$43.37$43.791,903,800—————
2013-05-08$42.63$43.69$42.52$43.572,633,100—————
2013-05-07$42.55$42.72$42.33$42.631,149,200—————
2013-05-06$42.81$42.81$42.42$42.541,011,000—————
2013-05-03$42.50$42.95$42.43$42.721,546,500—————
2013-05-02$42.09$42.45$42.07$42.331,842,000—————
2013-05-01$41.93$42.44$41.84$42.102,415,100—————
2013-04-30$42.00$42.30$40.56$42.053,956,500—————
2013-04-29$40.84$40.89$40.47$40.673,682,700—————
2013-04-26$40.99$41.06$40.72$40.792,152,500—————
2013-04-25$41.08$41.25$40.96$41.061,232,300—————
2013-04-24$41.00$41.14$40.78$40.931,398,100—————
2013-04-23$40.78$41.07$40.55$40.961,467,600—————
2013-04-22$40.86$41.06$40.32$40.601,283,000—————
2013-04-19$40.48$40.94$40.27$40.811,953,700—————
2013-04-18$40.16$40.28$39.71$40.251,558,800—————
2013-04-17$40.43$40.43$39.67$40.111,465,200—————
2013-04-16$40.35$40.69$39.96$40.651,801,200—————
2013-04-15$40.58$40.59$40.11$40.122,922,900—————
2013-04-12$40.44$40.77$40.26$40.751,944,500—————
2013-04-11$40.12$41.02$39.94$41.003,823,600—————
2013-04-10$39.25$40.05$39.15$40.042,642,600—————
2013-04-09$39.27$39.27$38.91$39.091,520,500—————
2013-04-08$38.99$39.16$38.88$39.161,155,400—————
2013-04-05$39.34$39.43$38.85$39.052,039,800—————
2013-04-04$39.89$40.00$39.58$39.731,895,000—————
2013-04-03$40.05$40.29$39.69$39.904,949,100—————
2013-04-02$39.76$39.99$39.70$39.983,014,700—————
2013-04-01$39.71$39.88$39.49$39.704,006,800—————
2013-03-28$39.09$39.66$38.97$39.621,972,200—————
2013-03-27$38.70$39.16$38.70$39.021,148,500—————
2013-03-26$38.66$39.03$38.58$39.021,882,800—————
2013-03-25$38.75$39.14$38.38$38.491,119,800—————
2013-03-22$38.50$38.63$38.20$38.571,016,100—————
2013-03-21$38.17$38.52$38.17$38.431,930,700—————
2013-03-20$38.31$38.51$38.10$38.441,556,100—————
2013-03-19$37.85$38.10$37.61$38.002,090,000—————
2013-03-18$37.94$38.26$37.61$37.702,464,100—————
2013-03-15$38.49$38.84$38.14$38.3010,380,900—————
2013-03-14$38.57$38.67$38.43$38.571,724,500—————
2013-03-13$38.35$38.58$38.16$38.511,459,400———$0.22—
2013-03-12$38.29$38.64$38.14$38.482,050,500—————
2013-03-11$37.91$38.47$37.69$38.453,797,500—————
2013-03-08$37.72$38.16$37.52$37.914,262,900—————
2013-03-07$37.50$37.93$37.05$37.536,178,400—————
2013-03-06$38.39$38.44$38.14$38.411,231,200—————
2013-03-05$37.89$38.28$37.82$38.282,044,200—————
2013-03-04$37.55$37.77$37.34$37.771,044,200—————
2013-03-01$37.46$37.73$36.87$37.661,426,400—————
2013-02-28$37.70$37.86$37.46$37.651,848,100—————
2013-02-27$37.10$37.87$36.99$37.702,099,300—————
2013-02-26$36.83$37.15$36.59$37.041,937,300—————
2013-02-25$37.07$37.35$36.72$36.722,393,800—————
2013-02-22$36.56$37.02$36.01$37.002,180,700—————
2013-02-21$37.13$37.24$36.31$36.552,740,900—————
2013-02-20$36.97$37.49$36.92$37.262,389,600—————
2013-02-19$36.50$36.99$36.36$36.992,953,600—————
2013-02-15$36.90$36.94$36.40$36.492,522,400—————
2013-02-14$37.06$37.07$36.56$36.982,472,000—————
2013-02-13$36.63$37.49$36.60$37.202,232,600—————
2013-02-12$36.04$37.10$35.21$36.503,131,100—————
2013-02-11$37.53$37.72$37.34$37.561,134,700—————
2013-02-08$37.21$37.62$37.15$37.621,285,800—————
2013-02-07$37.31$37.40$36.96$37.081,560,600—————
2013-02-06$37.16$37.51$36.97$37.401,650,800—————
2013-02-05$37.18$37.49$37.09$37.281,199,000—————
2013-02-04$37.42$37.66$36.94$36.961,547,400—————
2013-02-01$37.31$37.75$37.27$37.661,512,300—————
2013-01-31$37.22$37.35$36.79$37.111,250,600—————
2013-01-30$36.90$37.22$36.79$37.171,730,800—————
2013-01-29$36.80$36.96$36.47$36.901,267,700—————
2013-01-28$37.19$37.31$36.77$36.841,368,900—————
2013-01-25$37.28$37.39$37.09$37.201,239,300—————
2013-01-24$37.72$37.82$37.19$37.231,352,500—————
2013-01-23$37.78$37.93$37.54$37.713,572,300—————
2013-01-22$37.00$37.77$36.94$37.682,578,900—————
2013-01-18$37.18$37.24$36.82$37.061,935,800—————
2013-01-17$37.09$37.25$36.95$37.052,086,500—————
2013-01-16$36.63$37.03$36.54$37.002,182,100—————
2013-01-15$36.88$36.91$36.18$36.762,906,600—————
2013-01-14$36.88$37.29$36.78$37.191,832,100—————
2013-01-11$36.63$37.36$36.56$37.002,055,400—————
2013-01-10$36.11$36.54$35.84$36.542,171,800—————
2013-01-09$35.82$36.05$35.67$36.021,275,400—————
2013-01-08$35.68$35.77$35.51$35.681,156,100—————
2013-01-07$35.75$35.95$35.48$35.801,510,200—————
2013-01-04$35.67$36.02$35.51$35.981,519,700—————
2013-01-03$35.86$35.92$35.52$35.571,634,300—————
2013-01-02$35.17$35.84$35.13$35.822,879,900—————
2012-12-31$34.20$34.83$33.99$34.812,132,800—————
2012-12-28$34.32$34.69$34.26$34.261,250,500—————
2012-12-27$34.27$34.69$34.02$34.582,009,700—————
2012-12-26$34.93$34.98$34.31$34.351,158,600—————
2012-12-24$34.94$35.11$34.71$34.95627,800—————
2012-12-21$35.38$35.75$34.74$34.893,078,800—————
2012-12-20$35.00$35.71$34.74$35.465,024,400—————
2012-12-19$35.14$35.17$34.69$35.075,290,100—————
2012-12-18$34.95$35.26$34.91$35.176,847,600—————
2012-12-17$35.69$35.77$34.92$35.006,765,600—————
2012-12-14$35.60$35.70$35.40$35.483,195,900—————
2012-12-13$35.99$36.10$35.20$35.544,108,800—————
2012-12-12$36.32$36.61$36.05$36.113,152,600———$0.20—
2012-12-11$36.47$36.73$36.18$36.363,098,400—————
2012-12-10$36.16$36.65$36.06$36.443,234,700—————
2012-12-07$36.93$37.14$35.92$36.163,589,300—————
2012-12-06$36.73$37.01$36.46$36.973,427,000—————
2012-12-05$36.36$36.91$35.95$36.703,505,700—————
2012-12-04$35.88$36.35$35.88$36.222,420,500—————
2012-12-03$36.14$36.44$35.76$35.812,893,900—————
2012-11-30$36.12$36.39$36.10$36.102,186,400—————
2012-11-29$36.11$36.43$36.00$36.121,612,700—————
2012-11-28$35.46$36.13$35.45$36.102,161,900—————
2012-11-27$35.76$35.90$35.51$35.691,687,800—————
2012-11-26$35.68$35.90$35.48$35.821,290,900—————
2012-11-23$35.64$35.84$35.54$35.78385,200—————
2012-11-21$35.53$35.72$35.42$35.59616,800—————
2012-11-20$35.18$35.74$35.07$35.522,365,500—————
2012-11-19$35.24$35.27$34.92$35.161,628,900—————
2012-11-16$34.37$35.20$34.37$35.002,499,400—————
2012-11-15$34.46$34.74$34.07$34.331,388,400—————
2012-11-14$34.08$35.22$33.62$34.381,265,700—————
2012-11-13$34.68$35.08$34.43$34.941,462,500—————
2012-11-12$34.54$35.06$34.37$34.891,780,000—————
2012-11-09$34.22$34.71$34.11$34.521,370,200—————
2012-11-08$34.50$34.56$34.12$34.332,293,400—————
2012-11-07$34.34$34.91$34.25$34.552,399,700—————
2012-11-06$34.19$35.44$34.02$34.734,462,900—————
2012-11-05$33.44$33.52$32.80$33.281,748,400—————
2012-11-02$33.30$33.73$33.15$33.521,886,300—————
2012-11-01$32.86$33.30$32.68$33.142,057,100—————
2012-10-31$32.64$33.07$32.63$32.872,114,500—————
2012-10-26$32.56$32.77$32.36$32.621,012,800—————
2012-10-25$32.93$33.00$32.45$32.542,759,500—————
2012-10-24$32.63$32.73$32.30$32.731,841,900—————
2012-10-23$32.38$32.65$32.08$32.581,242,000—————
2012-10-22$32.24$32.67$32.24$32.621,359,500—————
2012-10-19$32.58$32.58$32.24$32.411,460,400—————
2012-10-18$32.54$32.70$32.42$32.50778,800—————
2012-10-17$32.53$32.66$32.48$32.62541,600—————
2012-10-16$32.41$32.59$32.37$32.53808,600—————
2012-10-15$31.95$32.43$31.75$32.351,511,100—————
2012-10-12$31.50$32.02$31.48$31.881,634,500—————
2012-10-11$31.38$31.63$31.26$31.471,426,500—————
2012-10-10$30.90$31.22$30.90$31.142,296,800—————
2012-10-09$31.25$31.33$30.99$30.991,339,100—————
2012-10-08$31.39$31.47$31.19$31.351,087,900—————
2012-10-05$32.22$32.39$31.49$31.502,937,200—————
2012-10-04$31.08$31.33$30.96$31.142,176,100—————
2012-10-03$30.98$31.14$30.82$31.001,798,500—————
2012-10-02$30.78$31.13$30.76$30.982,061,800—————
2012-10-01$31.33$31.41$30.89$30.891,900,000—————
2012-09-28$31.61$31.71$31.20$31.222,303,900—————
2012-09-27$31.90$31.97$31.66$31.681,584,200—————
2012-09-26$32.28$32.37$31.74$31.811,878,300—————
2012-09-25$32.60$32.83$32.26$32.261,653,400—————
2012-09-24$32.27$32.69$32.18$32.462,025,500—————
2012-09-21$32.66$32.80$32.47$32.643,841,600—————
2012-09-20$32.29$32.65$32.14$32.561,570,300—————
2012-09-19$32.44$32.58$32.33$32.341,923,700—————
2012-09-18$32.24$32.45$32.08$32.441,157,900—————
2012-09-17$31.71$32.29$31.55$32.224,669,100—————
2012-09-14$31.94$31.99$31.65$31.702,430,800—————
2012-09-13$31.52$32.04$31.45$31.921,979,300—————
2012-09-12$31.89$31.89$31.47$31.511,334,600———$0.20—
2012-09-11$32.49$32.49$31.95$31.961,405,100—————
2012-09-10$32.45$32.69$32.43$32.461,046,600—————
2012-09-07$32.62$32.82$32.58$32.681,178,700—————
2012-09-06$32.08$32.66$32.06$32.641,424,800—————
2012-09-05$31.66$32.15$31.61$31.891,857,500—————
2012-09-04$31.52$31.71$31.30$31.581,162,100—————
2012-08-31$31.66$31.70$31.31$31.501,333,700—————
2012-08-30$31.58$31.66$31.45$31.481,151,800—————
2012-08-29$31.72$31.80$31.50$31.72784,600—————
2012-08-28$31.83$31.91$31.62$31.67773,200—————
2012-08-27$32.10$32.10$31.82$31.92614,600—————
2012-08-24$31.58$32.03$31.48$31.961,016,200—————
2012-08-23$31.62$31.80$31.44$31.721,024,600—————
2012-08-22$31.70$31.89$31.50$31.681,131,900—————
2012-08-21$31.97$32.19$31.83$31.982,622,100—————
2012-08-20$31.18$32.11$31.18$32.002,587,400—————
2012-08-17$31.04$31.20$30.99$31.175,803,500—————
2012-08-16$30.95$31.17$30.71$30.901,480,100—————
2012-08-15$31.05$31.13$30.86$30.881,217,900—————
2012-08-14$31.07$31.25$31.00$31.131,625,500—————
2012-08-13$30.95$31.02$30.79$30.991,621,300—————
2012-08-10$30.91$31.09$30.91$31.06928,400—————
2012-08-09$31.00$31.13$30.93$31.04806,700—————
2012-08-08$30.95$31.14$30.84$31.002,352,500—————
2012-08-07$31.26$31.33$31.04$31.042,095,100—————
2012-08-06$31.50$31.63$31.08$31.131,105,700—————
2012-08-03$31.22$31.56$31.05$31.473,021,200—————
2012-08-02$30.55$30.94$30.46$30.862,400,000—————
2012-08-01$31.52$31.62$30.58$30.712,228,700—————
2012-07-31$31.68$31.68$31.39$31.442,211,300—————
2012-07-30$32.01$32.21$31.65$31.652,777,300—————
2012-07-27$31.89$32.42$31.72$32.322,750,500—————
2012-07-26$32.14$32.33$31.69$31.702,094,600—————
2012-07-25$32.01$32.03$31.63$31.671,236,100—————
2012-07-24$32.08$32.25$31.84$32.011,481,700—————
2012-07-23$31.90$32.21$31.61$32.001,612,100—————
2012-07-20$32.50$32.54$32.10$32.131,509,000—————
2012-07-19$33.32$33.32$32.53$32.602,378,100—————
2012-07-18$33.79$33.97$32.26$33.134,599,600—————
2012-07-17$34.32$34.52$34.13$34.231,177,000—————
2012-07-16$34.12$34.45$34.00$34.301,234,200—————
2012-07-13$33.37$34.34$33.33$34.322,182,500—————
2012-07-12$33.86$34.04$33.79$33.931,274,200—————
2012-07-11$33.96$34.21$33.82$34.121,235,700—————
2012-07-10$34.51$34.84$33.82$33.891,235,400—————
2012-07-09$34.22$34.39$33.93$34.37801,400—————
2012-07-06$34.18$34.39$34.01$34.291,189,700—————
2012-07-05$34.60$34.85$34.47$34.471,188,000—————
2012-07-03$34.43$34.81$34.37$34.80802,200—————
2012-07-02$34.11$34.48$33.87$34.462,146,700—————
2012-06-29$33.97$34.08$33.80$34.082,662,800—————
2012-06-28$33.57$33.68$33.20$33.461,947,100—————
2012-06-27$32.74$33.82$32.74$33.712,611,800—————
2012-06-26$32.49$32.83$32.42$32.741,341,900—————
2012-06-25$32.95$32.97$32.48$32.491,082,200—————
2012-06-22$33.17$33.43$33.02$33.281,052,200—————
2012-06-21$33.88$33.91$32.99$32.991,078,600—————
2012-06-20$33.38$33.93$33.38$33.871,789,300—————
2012-06-19$33.30$33.70$33.29$33.42999,700—————
2012-06-18$32.94$33.30$32.79$33.24949,600—————
2012-06-15$32.61$33.09$32.53$33.023,097,900—————
2012-06-14$32.39$32.71$32.36$32.591,314,900—————
2012-06-13$31.92$32.55$31.62$32.391,937,200———$0.20—
2012-06-12$32.02$32.25$31.82$32.101,229,900—————
2012-06-11$32.63$32.73$31.94$31.951,186,900—————
2012-06-08$31.98$32.39$31.91$32.39750,000—————
2012-06-07$32.52$32.54$32.06$32.111,066,500—————
2012-06-06$31.97$32.15$31.79$32.141,497,400—————
2012-06-05$31.18$31.75$31.07$31.701,280,800—————
2012-06-04$31.37$31.58$30.96$31.241,823,200—————
2012-06-01$32.33$32.39$31.35$31.372,145,100—————
2012-05-31$32.92$33.05$32.54$32.785,747,800—————
2012-05-30$33.12$33.18$32.88$32.952,185,500—————
2012-05-29$33.13$33.39$32.79$33.341,676,300—————
2012-05-25$33.00$33.06$32.67$32.82992,600—————
2012-05-24$32.96$33.09$32.64$32.961,707,200—————
2012-05-23$32.41$32.88$32.29$32.842,049,500—————
2012-05-22$32.03$32.61$31.84$32.611,790,900—————
2012-05-21$31.38$31.97$31.37$31.921,447,600—————
2012-05-18$32.09$32.18$31.30$31.371,639,600—————
2012-05-17$32.49$32.54$32.03$32.031,529,900—————
2012-05-16$32.56$32.84$32.43$32.521,448,300—————
2012-05-15$32.46$32.69$32.23$32.451,159,000—————
2012-05-14$32.51$32.64$32.23$32.49998,600—————
2012-05-11$32.43$32.91$32.34$32.741,335,100—————
2012-05-10$32.45$32.64$32.37$32.561,450,100—————
2012-05-09$31.86$32.49$31.84$32.241,470,100—————
2012-05-08$32.41$32.51$31.94$32.241,522,100—————
2012-05-07$32.83$32.98$32.60$32.65979,000—————
2012-05-04$33.19$33.34$32.87$32.931,205,400—————
2012-05-03$33.81$33.81$33.31$33.33768,100—————
2012-05-02$33.90$34.00$33.68$33.861,895,700—————
2012-05-01$33.69$34.15$33.67$34.031,744,200—————
2012-04-30$33.75$33.83$33.42$33.671,152,200—————
2012-04-27$33.84$34.00$33.65$33.892,202,000—————
2012-04-26$32.97$34.00$32.92$33.632,431,300—————
2012-04-25$32.90$33.22$32.59$33.071,719,800—————
2012-04-24$32.82$32.89$32.53$32.631,347,800—————
2012-04-23$32.76$32.91$32.48$32.871,442,000—————
2012-04-20$33.19$33.32$33.07$33.071,855,900—————
2012-04-19$33.31$33.72$32.92$33.101,628,000—————
2012-04-18$33.12$33.52$33.01$33.411,756,500—————
2012-04-17$32.60$33.45$32.35$33.302,269,300—————
2012-04-16$32.45$33.02$32.44$32.851,156,100—————
2012-04-13$32.78$32.92$32.48$32.481,197,000—————
2012-04-12$32.80$33.08$32.78$32.891,641,800—————
2012-04-11$32.46$32.86$32.37$32.782,128,100—————
2012-04-10$32.20$32.54$32.13$32.223,033,800—————
2012-04-09$32.18$32.36$32.04$32.211,504,600—————
2012-04-05$32.43$32.67$32.42$32.581,924,900—————
2012-04-04$33.03$33.07$32.52$32.541,693,000—————
2012-04-03$33.57$33.67$33.01$33.231,369,300—————
2012-04-02$32.98$33.92$32.85$33.572,570,000—————
2012-03-30$33.40$33.44$32.93$33.121,987,800—————
2012-03-29$32.78$33.24$32.78$33.051,617,700—————
2012-03-28$33.15$33.19$32.76$33.051,433,700—————
2012-03-27$33.43$33.43$33.08$33.151,018,200—————
2012-03-26$33.17$33.36$33.04$33.351,623,100—————
2012-03-23$32.91$33.04$32.65$32.961,093,200—————
2012-03-22$32.63$33.04$32.54$32.941,226,800—————
2012-03-21$32.75$33.03$32.67$32.881,488,000—————
2012-03-20$32.64$32.97$32.45$32.881,789,700—————
2012-03-19$32.88$32.97$32.75$32.881,343,300—————
2012-03-16$32.94$33.06$32.73$33.003,807,400—————
2012-03-15$32.22$33.00$32.14$32.832,401,200—————
2012-03-14$31.98$32.29$31.84$32.221,249,800———$0.20—
2012-03-13$31.97$32.07$31.77$32.072,062,000—————
2012-03-12$31.68$31.93$31.55$31.781,183,800—————
2012-03-09$31.83$31.90$31.59$31.681,038,700—————
2012-03-08$31.72$31.81$31.48$31.701,211,500—————
2012-03-07$31.19$31.52$31.06$31.421,323,500—————
2012-03-06$31.20$31.46$30.97$31.081,218,400—————
2012-03-05$31.25$31.50$31.20$31.441,382,100—————
2012-03-02$31.87$31.87$31.17$31.191,180,000—————
2012-03-01$31.80$31.98$31.73$31.932,382,000—————
2012-02-29$31.47$31.79$31.30$31.732,407,000—————
2012-02-28$31.26$31.63$31.05$31.482,001,500—————
2012-02-27$30.87$31.41$30.70$31.221,552,200—————
2012-02-24$31.08$31.22$30.98$31.071,531,300—————
2012-02-23$30.72$31.18$30.65$31.113,070,000—————
2012-02-22$30.59$30.96$30.59$30.732,328,700—————
2012-02-21$30.80$30.89$30.57$30.772,023,000—————
2012-02-17$31.29$31.30$30.50$30.703,428,100—————
2012-02-16$31.44$31.51$31.15$31.161,777,200—————
2012-02-15$31.42$31.97$31.29$31.443,122,800—————
2012-02-14$29.66$31.30$29.66$31.044,460,500—————
2012-02-13$28.82$29.08$28.64$29.002,430,300—————
2012-02-10$28.60$28.68$28.52$28.651,593,100—————
2012-02-09$28.95$28.97$28.66$28.771,996,200—————
2012-02-08$28.94$29.02$28.69$28.822,356,300—————
2012-02-07$29.06$29.06$28.86$28.901,679,100—————
2012-02-06$29.15$29.32$29.06$29.261,169,500—————
2012-02-03$29.00$29.40$28.96$29.402,422,500—————
2012-02-02$28.82$28.83$28.66$28.751,842,900—————
2012-02-01$28.53$28.78$28.47$28.702,081,600—————
2012-01-31$28.56$28.67$28.38$28.561,972,000—————
2012-01-30$28.22$28.58$28.08$28.56980,700—————
2012-01-27$28.27$28.62$28.23$28.551,271,500—————
2012-01-26$28.41$28.49$28.20$28.41959,900—————
2012-01-25$27.98$28.40$27.81$28.331,022,600—————
2012-01-24$27.65$28.12$27.60$28.05947,900—————
2012-01-23$27.80$28.00$27.67$27.961,066,100—————
2012-01-20$27.60$27.88$27.49$27.841,399,200—————
2012-01-19$27.50$27.77$27.47$27.601,312,800—————
2012-01-18$27.03$27.44$26.86$27.39877,700—————
2012-01-17$27.10$27.29$26.98$27.031,362,800—————
2012-01-13$26.94$27.03$26.71$26.941,434,300—————
2012-01-12$27.40$27.44$26.98$27.102,034,600—————
2012-01-11$27.08$27.33$27.04$27.231,061,900—————
2012-01-10$27.32$27.55$26.78$27.171,622,000—————
2012-01-09$26.50$27.06$26.47$26.991,464,700—————
2012-01-06$26.83$26.98$26.40$26.431,823,700—————
2012-01-05$26.56$27.20$26.56$26.901,876,000—————
2012-01-04$26.62$26.78$26.31$26.701,707,000—————
2012-01-03$27.06$27.11$26.66$26.691,721,700—————
2011-12-30$26.48$26.71$26.45$26.59956,200—————
2011-12-29$26.45$26.58$26.36$26.531,305,800—————
2011-12-28$26.68$26.75$26.26$26.341,544,000—————
2011-12-27$26.49$26.84$26.48$26.661,050,600—————
2011-12-23$26.50$26.75$26.48$26.601,057,400—————
2011-12-22$26.12$26.55$26.02$26.441,665,900—————
2011-12-21$25.73$26.08$25.65$26.061,592,500—————
2011-12-20$25.52$26.04$25.52$25.872,807,300—————
2011-12-19$25.54$25.59$24.98$25.021,606,300—————
2011-12-16$25.43$25.74$25.26$25.422,504,100—————
2011-12-15$25.61$25.79$25.18$25.231,870,200—————
2011-12-14$25.18$25.65$25.12$25.392,523,800———$0.05—
2011-12-13$25.58$25.78$25.08$25.231,777,800—————
2011-12-12$25.54$25.66$25.35$25.411,803,700—————
2011-12-09$25.28$25.89$25.23$25.722,434,700—————
2011-12-08$25.82$25.93$25.14$25.192,908,100—————
2011-12-07$25.16$25.99$24.94$25.962,555,700—————
2011-12-06$25.59$25.59$25.25$25.252,093,100—————
2011-12-05$25.30$25.76$25.20$25.592,285,200—————
2011-12-02$24.89$24.97$24.76$24.912,441,300—————
2011-12-01$23.99$24.81$23.93$24.612,590,900—————
2011-11-30$23.58$24.10$23.40$24.093,655,600—————
2011-11-29$23.13$23.17$22.76$22.792,055,300—————
2011-11-28$23.16$23.27$23.02$23.221,113,400—————
2011-11-25$22.69$22.89$22.53$22.58876,400—————
2011-11-23$22.62$23.01$22.54$22.782,400,300—————
2011-11-22$23.33$23.42$22.76$22.832,134,400—————
2011-11-21$23.30$23.51$23.11$23.371,970,800—————
2011-11-18$23.64$23.80$23.43$23.683,220,200—————
2011-11-17$24.39$24.50$23.58$23.632,607,800—————
2011-11-16$24.70$25.09$24.44$24.471,833,600—————
2011-11-15$24.97$25.16$24.74$24.893,826,700—————
2011-11-14$25.60$25.62$24.90$25.001,806,600—————
2011-11-11$25.51$25.83$25.47$25.78947,800—————
2011-11-10$25.18$25.28$24.78$25.091,571,700—————
2011-11-09$25.28$25.45$24.85$24.872,021,000—————
2011-11-08$25.76$26.00$25.46$25.991,120,600—————
2011-11-07$25.22$25.67$25.09$25.661,529,600—————
2011-11-04$25.28$25.40$24.92$25.231,724,500—————
2011-11-03$24.81$25.54$24.51$25.511,998,200—————
2011-11-02$25.13$25.30$24.45$24.593,240,200—————
2011-11-01$24.39$25.52$24.06$24.805,622,200—————
2011-10-31$26.69$27.01$26.15$26.183,499,600—————
2011-10-28$27.02$27.17$26.85$27.081,767,800—————
2011-10-27$27.14$27.47$26.86$27.312,633,200—————
2011-10-26$26.26$26.39$25.51$26.311,862,100—————
2011-10-25$26.25$26.45$25.84$25.911,498,400—————
2011-10-24$25.85$26.50$25.76$26.43884,100—————
2011-10-21$25.73$25.91$25.51$25.781,513,200—————
2011-10-20$25.61$25.86$25.11$25.451,796,900—————
2011-10-19$26.32$26.32$25.50$25.571,363,700—————
2011-10-18$25.55$26.42$25.28$26.322,039,900—————
2011-10-17$25.94$26.01$25.55$25.611,644,400—————
2011-10-14$26.05$26.20$25.89$26.101,112,400—————
2011-10-13$25.70$25.84$25.34$25.74998,200—————
2011-10-12$25.76$25.99$25.50$25.841,552,900—————
2011-10-11$25.21$25.77$25.15$25.54895,000—————
2011-10-10$25.25$25.48$25.14$25.481,084,600—————
2011-10-07$25.19$25.27$24.75$24.791,793,300—————
2011-10-06$24.34$25.20$24.22$25.191,913,200—————
2011-10-05$24.52$24.66$23.99$24.332,711,400—————
2011-10-04$23.09$24.53$23.06$24.472,600,000—————
2011-10-03$24.16$24.57$23.43$23.451,919,500—————
2011-09-30$24.42$24.71$24.32$24.321,620,300—————
2011-09-29$25.12$25.26$24.26$24.791,443,800—————
2011-09-28$25.05$25.23$24.62$24.671,784,700—————
2011-09-27$25.02$25.52$24.87$25.051,515,800—————
2011-09-26$24.25$24.57$23.86$24.551,592,300—————
2011-09-23$24.08$24.30$23.92$24.101,662,700—————
2011-09-22$24.40$24.40$23.67$24.163,387,000—————
2011-09-21$26.02$26.12$24.87$24.882,130,800—————
2011-09-20$26.09$26.50$25.98$26.021,316,100—————
2011-09-19$26.00$26.15$25.77$26.021,173,300—————
2011-09-16$26.24$26.60$26.09$26.514,729,800—————
2011-09-15$26.11$26.18$25.69$26.181,647,100—————
2011-09-14$25.64$26.07$25.15$25.751,860,700———$0.05—
2011-09-13$25.52$25.72$25.28$25.551,353,800—————
2011-09-12$25.13$25.54$24.92$25.511,420,200—————
2011-09-09$26.13$26.24$25.32$25.371,521,100—————
2011-09-08$26.68$26.85$26.41$26.471,376,200—————
2011-09-07$26.09$26.83$25.90$26.822,108,300—————
2011-09-06$25.93$26.09$25.58$25.743,534,000—————
2011-09-02$27.34$27.49$26.82$26.821,481,900—————
2011-09-01$28.21$28.39$27.78$27.851,134,200—————
2011-08-31$28.29$28.32$27.85$28.181,529,400—————
2011-08-30$27.86$28.32$27.75$28.101,405,200—————
2011-08-29$27.75$28.06$27.59$28.061,474,800—————
2011-08-26$26.81$27.46$26.40$27.371,656,600—————
2011-08-25$27.71$27.94$26.90$26.972,560,100—————
2011-08-24$27.39$27.81$27.24$27.572,042,800—————
2011-08-23$27.12$28.00$27.00$28.001,656,200—————
2011-08-22$27.21$27.28$26.87$27.001,253,300—————
2011-08-19$26.74$27.65$26.64$26.663,086,300—————
2011-08-18$27.09$27.31$26.68$26.922,585,100—————
2011-08-17$28.20$28.31$27.67$27.871,353,300—————
2011-08-16$27.91$28.28$27.69$28.071,753,300—————
2011-08-15$27.92$28.27$27.63$28.252,087,700—————
2011-08-12$28.05$28.21$27.74$28.081,965,500—————
2011-08-11$26.93$28.12$26.84$27.863,514,700—————
2011-08-10$27.38$27.77$26.65$26.734,227,700—————
2011-08-09$27.19$27.98$26.15$27.935,152,500—————
2011-08-08$28.20$28.72$26.70$26.705,245,200—————
2011-08-05$28.48$29.37$28.32$28.944,792,300—————
2011-08-04$28.67$29.09$28.16$28.173,725,500—————
2011-08-03$28.23$29.03$28.07$28.991,800,000—————
2011-08-02$29.07$29.30$28.24$28.251,189,300—————
2011-08-01$30.27$30.45$29.15$29.351,479,600—————
2011-07-29$30.42$30.63$29.99$30.021,504,900—————
2011-07-28$29.90$30.68$29.86$30.652,055,700—————
2011-07-27$30.16$30.22$29.98$29.991,484,800—————
2011-07-26$30.26$30.51$30.12$30.341,270,900—————
2011-07-25$30.14$30.54$30.11$30.31788,100—————
2011-07-22$30.70$30.72$30.36$30.48829,100—————
2011-07-21$30.56$30.87$30.48$30.721,688,600—————
2011-07-20$30.24$30.60$29.75$30.472,365,400—————
2011-07-19$29.10$29.95$29.10$29.781,978,300—————
2011-07-18$29.44$29.56$28.95$29.011,423,200—————
2011-07-15$29.68$29.70$29.30$29.631,110,100—————
2011-07-14$29.94$30.10$29.54$29.60938,000—————
2011-07-13$30.14$30.28$29.90$29.99699,300—————
2011-07-12$30.15$30.30$30.02$30.031,134,700—————
2011-07-11$30.65$30.73$30.21$30.24986,700—————
2011-07-08$31.07$31.15$30.87$30.96812,800—————
2011-07-07$31.23$31.37$31.16$31.321,114,100—————
2011-07-06$30.79$31.07$30.67$30.941,540,000—————
2011-07-05$31.02$31.02$30.58$30.771,131,500—————
2011-07-01$30.88$31.13$30.73$31.021,450,100—————
2011-06-30$30.67$30.91$30.58$30.791,046,900—————
2011-06-29$30.34$30.69$30.34$30.601,419,700—————
2011-06-28$30.25$30.34$30.18$30.261,423,600—————
2011-06-27$30.21$30.32$29.91$30.21869,400—————
2011-06-24$30.32$30.48$30.02$30.071,601,800—————
2011-06-23$30.76$30.79$30.22$30.342,225,600—————
2011-06-22$31.25$31.40$31.08$31.10809,800—————
2011-06-21$31.43$31.45$31.16$31.281,227,900—————
2011-06-20$30.96$31.38$30.87$31.22651,100—————
2011-06-17$31.09$31.36$30.96$30.992,304,200—————
2011-06-16$30.83$30.91$30.62$30.841,375,100—————
2011-06-15$31.39$31.44$30.58$30.801,706,800—————
2011-06-14$31.59$31.69$31.43$31.571,132,100———$0.05—
2011-06-13$31.60$31.60$31.25$31.391,077,600—————
2011-06-10$31.62$31.86$31.43$31.572,102,300—————
2011-06-09$31.21$31.81$31.10$31.801,385,400—————
2011-06-08$31.49$31.49$31.08$31.171,362,300—————
2011-06-07$31.23$31.75$31.11$31.592,298,500—————
2011-06-06$31.11$31.50$31.09$31.131,216,900—————
2011-06-03$31.21$31.54$31.14$31.211,031,700—————
2011-06-02$31.68$31.87$31.52$31.61887,300—————
2011-06-01$32.13$32.26$31.61$31.612,148,800—————
2011-05-31$32.03$32.32$31.98$32.182,941,400—————
2011-05-27$31.46$31.88$31.43$31.861,125,400—————
2011-05-26$31.28$31.50$31.10$31.431,018,800—————
2011-05-25$31.08$31.48$31.03$31.40755,500—————
2011-05-24$31.51$31.60$31.16$31.161,078,300—————
2011-05-23$31.62$31.68$31.46$31.49653,300—————
2011-05-20$32.21$32.33$31.92$31.961,211,600—————
2011-05-19$32.32$32.40$32.05$32.24794,500—————
2011-05-18$31.84$32.16$31.75$32.07901,700—————
2011-05-17$31.86$32.04$31.68$31.821,505,600—————
2011-05-16$32.05$32.22$31.88$31.931,214,800—————
2011-05-13$32.50$32.58$32.17$32.23839,300—————
2011-05-12$32.27$32.53$32.02$32.501,273,900—————
2011-05-11$32.50$32.75$32.04$32.341,249,500—————
2011-05-10$32.54$32.77$32.40$32.551,201,100—————
2011-05-09$32.43$32.63$32.30$32.47645,900—————
2011-05-06$33.07$33.23$32.39$32.49966,600—————
2011-05-05$32.93$33.04$32.67$32.791,683,000—————
2011-05-04$33.50$33.52$32.66$33.041,947,800—————
2011-05-03$32.75$33.76$32.59$33.542,781,300—————
2011-05-02$33.20$33.40$32.94$32.941,198,100—————
2011-04-29$32.75$33.13$32.60$33.111,100,000—————
2011-04-28$33.29$33.36$32.66$32.691,385,100—————
2011-04-27$33.19$33.40$33.05$33.36606,300—————
2011-04-26$33.42$33.42$33.16$33.201,000,000—————
2011-04-25$33.15$33.31$33.12$33.23628,900—————
2011-04-21$33.31$33.47$33.12$33.16911,700—————
2011-04-20$33.17$33.72$33.17$33.42946,800—————
2011-04-19$32.78$32.87$32.58$32.851,146,800—————
2011-04-18$32.92$32.95$32.57$32.771,157,000—————
2011-04-15$33.27$33.32$32.92$33.26859,300—————
2011-04-14$33.03$33.20$32.82$33.14707,000—————
2011-04-13$33.08$33.27$33.00$33.21782,400—————
2011-04-12$32.86$33.22$32.67$33.001,741,100—————
2011-04-11$32.84$33.46$32.84$33.031,342,400—————
2011-04-08$33.38$33.40$32.65$32.821,531,300—————
2011-04-07$33.11$33.48$33.02$33.191,531,800—————
2011-04-06$33.06$33.25$32.87$33.20835,400—————
2011-04-05$33.03$33.18$32.80$32.98924,900—————
2011-04-04$33.17$33.24$32.87$33.111,197,600—————
2011-04-01$32.78$33.38$32.76$33.231,783,300—————
2011-03-31$32.73$32.99$32.46$32.691,474,300—————
2011-03-30$32.40$32.80$32.38$32.79983,900—————
2011-03-29$31.76$32.45$31.71$32.36899,600—————
2011-03-28$32.06$32.10$31.79$31.82990,500—————
2011-03-25$32.20$32.43$31.99$32.04847,500—————
2011-03-24$31.65$32.15$31.57$32.101,305,100—————
2011-03-23$31.57$31.64$31.38$31.491,082,000—————
2011-03-22$31.45$31.72$31.41$31.661,271,000—————
2011-03-21$31.19$31.50$31.17$31.37778,200—————
2011-03-18$30.83$31.15$30.77$30.901,631,000—————
2011-03-17$30.62$30.80$30.29$30.411,444,600—————
2011-03-16$30.39$30.73$30.19$30.232,201,800—————
2011-03-15$30.29$30.67$30.08$30.491,596,900———$0.05—
2011-03-14$31.08$31.24$30.74$30.99713,300—————
2011-03-11$30.89$31.28$30.86$31.23623,500—————
2011-03-10$31.33$31.33$30.82$30.991,980,200—————
2011-03-09$31.57$31.70$31.20$31.60943,700—————
2011-03-08$30.78$31.67$30.78$31.641,391,900—————
2011-03-07$31.65$31.76$30.45$30.861,658,300—————
2011-03-04$31.76$31.79$31.32$31.531,029,000—————
2011-03-03$31.89$31.99$31.67$31.781,673,700—————
2011-03-02$32.28$32.34$31.54$31.711,694,700—————
2011-03-01$32.39$32.53$32.15$32.392,872,100—————
2011-02-28$32.03$32.40$31.82$32.391,818,800—————
2011-02-25$31.25$32.04$31.25$32.031,083,400—————
2011-02-24$30.89$31.37$30.55$31.221,421,500—————
2011-02-23$31.51$31.51$30.74$30.91991,100—————
2011-02-22$31.76$31.97$31.39$31.461,153,100—————
2011-02-18$31.75$32.23$31.68$32.141,536,600—————
2011-02-17$31.40$31.77$31.22$31.771,157,500—————
2011-02-16$31.81$31.97$31.42$31.511,568,600—————
2011-02-15$31.70$31.90$31.53$31.75762,800—————
2011-02-14$31.86$31.88$31.55$31.74695,100—————
2011-02-11$31.75$32.00$31.60$31.891,042,000—————
2011-02-10$31.55$31.88$31.35$31.801,136,800—————
2011-02-09$31.75$31.95$31.40$31.681,623,800—————
2011-02-08$31.10$32.05$30.94$31.872,171,600—————
2011-02-07$30.95$31.17$30.85$30.961,576,700—————
2011-02-04$30.83$31.11$30.68$30.96954,800—————
2011-02-03$30.94$30.98$30.70$30.87943,900—————
2011-02-02$31.04$31.29$30.94$31.031,423,700—————
2011-02-01$30.58$31.08$30.57$31.071,391,500—————
2011-01-31$30.30$30.58$30.20$30.431,019,600—————
2011-01-28$30.87$30.93$30.27$30.28986,200—————
2011-01-27$30.81$30.92$30.65$30.81905,500—————
2011-01-26$30.67$30.96$30.58$30.791,034,400—————
2011-01-25$30.54$30.69$30.20$30.681,166,700—————
2011-01-24$30.06$30.61$30.00$30.611,160,100—————
2011-01-21$30.03$30.20$29.89$30.01992,300—————
2011-01-20$29.74$30.04$29.60$29.921,464,000—————
2011-01-19$30.22$30.27$29.75$29.831,161,600—————
2011-01-18$30.14$30.31$29.38$30.201,873,200—————
2011-01-14$29.67$30.14$29.56$30.121,670,500—————
2011-01-13$29.94$30.00$29.56$29.642,323,900—————
2011-01-12$28.70$29.55$28.66$29.532,224,100—————
2011-01-11$28.60$28.72$28.38$28.68896,000—————
2011-01-10$28.33$28.56$28.22$28.531,201,400—————
2011-01-07$28.40$28.50$28.29$28.491,271,200—————
2011-01-06$28.35$28.50$28.23$28.381,125,200—————
2011-01-05$27.91$28.44$27.86$28.441,391,000—————
2011-01-04$28.12$28.20$27.84$27.951,756,500—————
2011-01-03$27.55$28.13$27.49$28.132,414,500—————
2010-12-31$27.60$27.71$27.19$27.391,641,500—————
2010-12-30$27.70$27.75$27.54$27.67565,700—————
2010-12-29$27.58$27.85$27.52$27.761,155,400—————
2010-12-28$27.43$27.57$27.36$27.52722,800—————
2010-12-27$27.23$27.45$27.11$27.42812,500—————
2010-12-23$27.16$27.38$27.16$27.321,084,400—————
2010-12-22$27.20$27.33$27.14$27.221,415,000—————
2010-12-21$27.19$27.35$26.91$27.132,612,900—————
2010-12-20$27.38$27.48$27.14$27.191,837,100—————
2010-12-17$27.77$27.81$27.44$27.442,399,500—————
2010-12-16$27.56$27.94$27.52$27.841,207,000—————
2010-12-15$27.63$27.90$27.48$27.52933,500———$0.05—
2010-12-14$27.93$28.05$27.69$27.801,910,500—————
2010-12-13$28.29$28.36$27.90$27.917,034,700—————
2010-12-10$28.16$28.27$28.10$28.25816,000—————
2010-12-09$28.43$28.45$27.92$28.151,929,000—————
2010-12-08$28.28$28.42$28.00$28.391,821,200—————
2010-12-07$28.12$28.38$28.06$28.211,741,500—————
2010-12-06$27.90$28.20$27.78$28.022,234,400—————
2010-12-03$28.02$28.48$27.94$28.481,437,000—————
2010-12-02$27.73$28.15$27.67$28.151,108,800—————
2010-12-01$27.17$27.76$27.17$27.761,147,200—————
2010-11-30$26.89$27.06$26.71$26.901,362,200—————
2010-11-29$27.11$27.20$26.73$27.131,010,700—————
2010-11-26$27.19$27.35$27.12$27.29245,900—————
2010-11-24$27.25$27.48$27.20$27.46701,400—————
2010-11-23$27.29$27.31$26.98$27.04930,100—————
2010-11-22$27.37$27.60$27.26$27.551,178,200—————
2010-11-19$27.15$27.54$27.08$27.381,544,000—————
2010-11-18$26.87$27.30$26.86$27.121,348,700—————
2010-11-17$27.03$27.13$26.67$26.751,227,200—————
2010-11-16$27.14$27.16$26.64$27.061,941,400—————
2010-11-15$27.23$27.44$27.21$27.321,284,000—————
2010-11-12$27.43$27.53$27.07$27.20766,900—————
2010-11-11$27.67$27.75$27.37$27.59760,700—————
2010-11-10$27.56$27.89$27.46$27.861,234,900—————
2010-11-09$27.75$27.90$27.59$27.65947,200—————
2010-11-08$27.82$27.91$27.57$27.76708,300—————
2010-11-05$27.86$28.10$27.68$27.951,628,200—————
2010-11-04$27.81$27.91$27.63$27.811,402,000—————
2010-11-03$27.51$27.71$27.48$27.591,587,600—————
2010-11-02$27.58$27.70$27.22$27.461,466,200—————
2010-11-01$27.18$27.65$27.18$27.432,217,000—————
2010-10-29$26.99$27.24$26.88$27.102,264,300—————
2010-10-28$27.47$27.61$26.70$27.012,854,500—————
2010-10-27$27.99$28.01$27.08$27.413,976,600—————
2010-10-26$28.68$28.80$27.93$28.223,356,400—————
2010-10-25$28.74$28.99$28.62$28.822,047,000—————
2010-10-22$28.52$28.75$28.45$28.60923,400—————
2010-10-21$28.57$28.90$28.25$28.472,715,600—————
2010-10-20$28.32$28.76$28.26$28.721,435,300—————
2010-10-19$28.18$28.47$28.06$28.221,889,300—————
2010-10-18$28.07$28.44$28.04$28.441,788,700—————
2010-10-15$28.00$28.14$27.86$28.072,393,200—————
2010-10-14$27.90$28.00$27.77$27.881,491,200—————
2010-10-13$27.65$28.00$27.61$27.892,188,000—————
2010-10-12$27.09$27.62$27.01$27.563,067,100—————
2010-10-11$26.77$27.12$26.64$27.082,715,500—————
2010-10-08$26.71$26.85$26.53$26.802,353,300—————
2010-10-07$26.82$26.90$26.45$26.681,633,200—————
2010-10-06$26.82$26.90$26.59$26.811,976,800—————
2010-10-05$26.75$26.96$26.65$26.853,377,800—————
2010-10-04$26.73$27.02$26.49$26.572,624,200—————
2010-10-01$27.20$27.38$26.92$26.991,732,700—————
2010-09-30$27.42$27.70$27.10$27.132,158,100—————
2010-09-29$27.41$27.53$27.28$27.371,352,700—————
2010-09-28$27.41$27.56$27.09$27.521,366,000—————
2010-09-27$27.59$27.60$27.37$27.401,211,800—————
2010-09-24$27.24$27.54$27.17$27.542,038,600—————
2010-09-23$27.17$27.47$27.06$27.081,419,000—————
2010-09-22$27.45$27.53$27.24$27.321,786,300—————
2010-09-21$27.65$27.71$27.26$27.392,175,400—————
2010-09-20$27.42$27.71$27.40$27.642,442,800—————
2010-09-17$27.62$27.63$27.40$27.402,669,700—————
2010-09-16$27.48$27.68$27.27$27.491,460,100—————
2010-09-15$27.40$27.68$27.40$27.492,071,400—————
2010-09-14$27.61$27.79$27.48$27.501,837,400———$0.05—
2010-09-13$27.57$27.81$27.47$27.673,150,400—————
2010-09-10$27.45$27.50$27.31$27.372,059,200—————
2010-09-09$27.51$27.62$27.26$27.412,515,800—————
2010-09-08$27.12$27.55$27.11$27.362,155,400—————
2010-09-07$27.59$27.63$27.23$27.231,533,600—————
2010-09-03$27.35$27.59$27.28$27.502,089,200—————
2010-09-02$26.39$27.26$26.37$27.253,014,300—————
2010-09-01$26.83$26.83$26.29$26.442,913,400—————
2010-08-31$26.01$26.39$25.57$25.856,488,300—————
2010-08-30$26.47$26.49$26.06$26.134,060,600—————
2010-08-27$25.72$26.62$25.66$26.594,314,300—————
2010-08-26$25.83$25.92$25.53$25.663,005,200—————
2010-08-25$25.68$25.79$25.55$25.665,897,100—————
2010-08-24$26.05$26.06$25.67$25.836,451,300—————
2010-08-23$26.50$26.68$26.11$26.252,311,800—————
2010-08-20$26.36$26.56$26.28$26.492,157,100—————
2010-08-19$26.81$26.81$26.25$26.433,051,600—————
2010-08-18$26.78$26.92$26.61$26.823,905,600—————
2010-08-17$26.51$26.96$26.44$26.844,876,700—————
2010-08-16$26.39$26.64$26.25$26.3411,175,500—————
2010-08-13$26.35$26.60$26.23$26.5011,572,700—————
2010-08-12$26.18$26.54$25.81$26.379,038,300—————
2010-08-11$26.75$26.81$26.36$26.366,843,600—————
2010-08-10$27.69$27.84$27.10$27.109,113,800—————
2010-08-09$27.81$28.01$27.57$27.884,921,200—————
2010-08-06$27.61$27.74$27.47$27.706,251,300—————
2010-08-05$27.46$27.82$27.27$27.667,640,400—————
2010-08-04$28.00$28.00$27.26$27.5030,390,600—————
2010-08-03$28.75$29.00$28.70$28.7922,080,400—————
2010-08-02$28.85$28.91$28.71$28.7218,693,900—————
2010-07-30$28.44$28.73$28.44$28.678,863,600—————
2010-07-29$28.54$28.78$28.48$28.659,766,100—————
2010-07-28$28.34$28.62$28.32$28.509,829,900—————
2010-07-27$28.24$28.51$28.16$28.367,627,100—————
2010-07-26$28.12$28.27$27.87$28.205,137,400—————
2010-07-23$28.05$28.24$27.79$28.104,555,000—————
2010-07-22$27.84$28.15$27.80$28.036,985,900—————
2010-07-21$28.00$28.00$27.64$27.715,427,100—————
2010-07-20$27.56$27.97$27.44$27.907,445,100—————
2010-07-19$27.62$27.73$27.45$27.633,213,300—————
2010-07-16$27.81$27.88$27.50$27.526,031,500—————
2010-07-15$27.83$28.06$27.72$27.973,805,700—————
2010-07-14$27.74$28.15$27.70$27.937,228,200—————
2010-07-13$27.87$27.94$27.66$27.777,704,300—————
2010-07-12$27.70$27.87$27.54$27.756,664,700—————
2010-07-09$27.71$27.76$27.59$27.703,755,800—————
2010-07-08$27.67$27.77$27.49$27.654,372,300—————
2010-07-07$27.07$27.60$27.07$27.555,806,000—————
2010-07-06$27.49$27.49$26.62$27.177,014,900—————
2010-07-02$26.51$26.77$26.35$26.412,530,400—————
2010-07-01$27.01$27.05$26.45$26.535,968,000—————
2010-06-30$27.01$27.35$26.78$26.823,476,100—————
2010-06-29$27.18$27.29$26.91$27.054,523,200—————
2010-06-28$27.51$27.75$27.26$27.401,808,100—————
2010-06-25$27.70$27.80$27.31$27.545,756,200—————
2010-06-24$27.17$27.43$26.98$27.142,359,900—————
2010-06-23$27.27$27.48$27.10$27.263,039,400—————
2010-06-22$27.83$28.04$27.25$27.273,186,700—————
2010-06-21$27.70$27.93$27.52$27.644,412,000—————
2010-06-18$27.84$27.85$27.47$27.483,945,200—————
2010-06-17$27.73$27.80$27.54$27.793,234,000—————
2010-06-16$27.15$27.84$27.12$27.646,031,500—————
2010-06-15$27.17$27.39$27.03$27.274,174,200—————
2010-06-14$27.41$27.46$26.97$27.043,128,900———$0.05—
2010-06-11$27.17$27.26$26.99$27.212,631,100—————
2010-06-10$26.96$27.40$26.96$27.303,311,600—————
2010-06-09$27.03$27.28$26.63$26.745,521,800—————
2010-06-08$26.74$26.98$26.48$26.884,382,300—————
2010-06-07$27.15$27.28$26.71$26.755,049,600—————
2010-06-04$27.56$27.56$27.05$27.146,175,500—————
2010-06-03$27.47$27.74$27.42$27.482,994,200—————
2010-06-02$27.42$27.58$27.16$27.563,816,600—————
2010-06-01$27.40$27.60$27.26$27.304,681,200—————
2010-05-28$27.90$27.92$27.50$27.523,748,100—————
2010-05-27$27.87$27.98$27.67$27.956,276,100—————
2010-05-26$28.14$28.23$27.36$27.4715,375,000—————
2010-05-25$25.77$26.56$25.28$26.569,783,900—————
2010-05-24$26.11$26.36$25.62$26.125,337,400—————
2010-05-21$25.51$26.27$25.44$26.178,552,900—————
2010-05-20$26.75$26.80$25.50$25.8112,483,700—————
2010-05-19$27.06$27.56$26.94$27.017,998,800—————
2010-05-18$27.11$27.78$26.80$27.1517,960,300—————
2010-05-17$29.73$29.80$28.70$28.886,607,500—————
2010-05-14$29.83$29.99$28.35$29.698,065,900—————
2010-05-13$29.87$30.27$29.76$29.908,656,900—————
2010-05-12$30.13$30.33$29.63$29.7014,793,700—————
2010-05-11$29.01$29.52$28.83$28.865,544,200—————
2010-05-10$29.51$29.79$29.20$29.638,916,100—————
2010-05-07$28.53$29.22$28.28$28.7615,614,900—————
2010-05-06$25.90$30.78$25.75$28.6835,975,000—————
2010-05-05$25.86$26.11$25.84$26.002,837,500—————
2010-05-04$26.04$26.19$25.80$25.964,422,600—————
2010-05-03$26.35$26.52$26.19$26.302,852,800—————
2010-04-30$26.70$26.75$26.18$26.293,573,100—————
2010-04-29$26.47$26.74$26.26$26.733,812,400—————
2010-04-28$25.34$26.60$25.24$26.345,852,300—————
2010-04-27$25.54$25.78$25.03$25.042,763,200—————
2010-04-26$25.71$25.90$25.62$25.652,339,300—————
2010-04-23$25.79$25.88$25.26$25.762,972,600—————
2010-04-22$25.34$25.80$25.21$25.751,721,100—————
2010-04-21$25.52$25.82$25.40$25.572,001,200—————
2010-04-20$25.36$25.72$25.22$25.632,686,100—————
2010-04-19$25.10$25.19$24.90$25.161,886,800—————
2010-04-16$25.24$25.55$25.13$25.193,126,700—————
2010-04-15$24.77$25.38$24.70$25.352,334,800—————
2010-04-14$24.59$24.94$24.59$24.863,064,000—————
2010-04-13$24.79$24.92$24.53$24.671,913,500—————
2010-04-12$24.65$24.91$24.65$24.791,711,600—————
2010-04-09$24.30$24.55$24.22$24.521,685,800—————
2010-04-08$24.11$24.40$23.94$24.323,238,500—————
2010-04-07$23.82$24.27$23.75$24.214,675,800—————
2010-04-06$23.73$23.98$23.66$23.901,786,000—————
2010-04-05$23.72$23.86$23.66$23.821,165,500—————
2010-04-01$23.50$23.78$23.48$23.692,220,100—————
2010-03-31$23.33$23.47$23.25$23.441,941,300—————
2010-03-30$23.58$23.63$23.31$23.431,812,500—————
2010-03-29$23.79$23.82$23.46$23.572,057,200—————
2010-03-26$23.38$23.76$23.31$23.662,087,200—————
2010-03-25$23.67$23.78$23.38$23.391,805,200—————
2010-03-24$23.75$23.75$23.56$23.591,219,900—————
2010-03-23$23.78$23.83$23.59$23.771,074,500—————
2010-03-22$23.57$23.85$23.49$23.711,487,700—————
2010-03-19$23.63$23.75$23.48$23.633,431,900—————
2010-03-18$23.74$23.83$23.50$23.572,086,300—————
2010-03-17$23.51$23.99$23.48$23.832,908,400—————
2010-03-16$23.33$23.53$23.28$23.521,851,600—————
2010-03-15$23.15$23.39$23.04$23.351,727,700—————
2010-03-12$23.16$23.20$23.02$23.191,558,200———$0.05—
2010-03-11$23.21$23.30$23.09$23.202,348,800—————
2010-03-10$23.10$23.18$22.95$23.182,785,700—————
2010-03-09$23.25$23.34$23.08$23.144,013,400—————
2010-03-08$23.45$23.51$23.32$23.401,490,700—————
2010-03-05$23.11$23.50$22.98$23.481,796,200—————
2010-03-04$22.99$23.05$22.84$23.031,463,600—————
2010-03-03$22.98$23.18$22.86$22.931,811,300—————
2010-03-02$23.00$23.20$22.93$22.981,784,200—————
2010-03-01$22.56$23.07$22.54$23.071,969,800—————
2010-02-26$22.78$22.78$22.50$22.544,975,700—————
2010-02-25$22.61$22.83$22.52$22.804,253,500—————
2010-02-24$22.68$22.92$22.45$22.883,328,300—————
2010-02-23$22.65$22.81$22.45$22.602,652,000—————
2010-02-22$22.71$22.84$22.60$22.651,834,700—————
2010-02-19$22.48$22.79$22.42$22.682,890,100—————
2010-02-18$22.56$22.78$22.41$22.613,703,000—————
2010-02-17$22.61$22.61$22.32$22.612,880,100—————
2010-02-16$22.48$22.64$22.36$22.521,954,000—————
2010-02-12$22.30$22.50$22.13$22.364,152,000—————
2010-02-11$22.28$22.52$22.25$22.473,877,500—————
2010-02-10$22.73$22.78$22.27$22.285,301,300—————
2010-02-09$23.17$23.44$22.74$22.784,555,400—————
2010-02-08$23.00$23.12$22.80$22.922,876,500—————
2010-02-05$23.62$23.62$22.74$23.044,777,000—————
2010-02-04$24.01$24.15$23.52$23.544,253,000—————
2010-02-03$23.83$24.01$23.62$23.992,518,200—————
2010-02-02$23.79$23.95$23.56$23.952,325,200—————
2010-02-01$23.85$23.85$23.48$23.762,323,400—————
2010-01-29$23.83$23.96$23.52$23.562,714,000—————
2010-01-28$24.21$24.22$23.63$23.753,817,900—————
2010-01-27$24.01$24.23$23.87$24.222,454,900—————
2010-01-26$24.02$24.24$23.95$24.012,174,000—————
2010-01-25$24.15$24.39$23.95$24.073,397,900—————
2010-01-22$24.23$24.48$23.95$23.963,800,400—————
2010-01-21$24.25$24.94$24.10$24.344,964,700—————
2010-01-20$24.21$24.45$23.92$24.252,168,400—————
2010-01-19$23.88$24.43$23.86$24.411,818,400—————
2010-01-15$24.34$24.40$23.90$23.992,062,000—————
2010-01-14$24.24$24.40$24.09$24.351,171,000—————
2010-01-13$23.53$24.35$23.53$24.253,467,000—————
2010-01-12$23.80$23.87$23.65$23.852,038,700—————
2010-01-11$24.20$24.25$23.74$23.933,010,100—————
2010-01-08$24.00$24.30$23.86$24.052,460,000—————
2010-01-07$24.69$24.69$24.41$24.563,384,900—————
2010-01-06$24.93$24.93$24.54$24.702,481,200—————
2010-01-05$23.99$24.88$23.93$24.844,868,800—————
2010-01-04$23.63$23.96$23.44$23.824,623,700—————
2009-12-31$23.67$23.70$23.44$23.44963,500—————
2009-12-30$23.62$23.76$23.49$23.611,819,200—————
2009-12-29$23.75$23.94$23.63$23.63803,900—————
2009-12-28$23.93$23.96$23.69$23.721,566,800—————
2009-12-24$23.79$24.00$23.75$23.98471,500—————
2009-12-23$23.55$23.79$23.52$23.751,160,800—————
2009-12-22$23.35$23.65$23.32$23.591,401,500—————
2009-12-21$23.49$23.70$23.25$23.302,301,300—————
2009-12-18$23.47$24.05$23.31$23.532,789,600—————
2009-12-17$23.42$23.48$23.16$23.171,801,000—————
2009-12-16$23.83$23.90$23.38$23.522,944,300—————
2009-12-15$23.76$23.88$23.66$23.763,198,700—————
2009-12-14$23.77$23.96$23.70$23.962,296,500———$0.05—
2009-12-11$23.72$23.77$23.57$23.732,098,800—————
2009-12-10$23.45$23.74$23.37$23.672,548,900—————
2009-12-09$23.03$23.40$22.87$23.323,069,000—————
2009-12-08$23.37$23.42$23.05$23.173,486,600—————
2009-12-07$23.31$23.73$23.11$23.484,679,000—————
2009-12-04$23.38$23.60$23.03$23.462,504,200—————
2009-12-03$23.34$23.50$23.01$23.172,216,800—————
2009-12-02$23.23$23.59$23.20$23.322,256,400—————
2009-12-01$22.73$23.48$22.69$23.423,221,400—————
2009-11-30$22.46$22.65$22.34$22.602,539,100—————
2009-11-27$22.53$22.71$22.40$22.531,483,400—————
2009-11-25$23.00$23.20$22.90$22.984,612,100—————
2009-11-24$23.04$23.04$22.69$22.772,131,700—————
2009-11-23$23.06$23.07$22.74$22.972,740,800—————
2009-11-20$22.89$23.00$22.64$22.732,917,900—————
2009-11-19$23.27$23.50$22.91$23.113,582,700—————
2009-11-18$23.39$23.90$22.99$23.474,619,300—————
2009-11-17$22.65$22.81$22.35$22.582,846,700—————
2009-11-16$22.58$22.77$22.51$22.633,818,000—————
2009-11-13$22.59$22.80$22.38$22.592,026,200—————
2009-11-12$22.90$23.00$22.61$22.662,338,900—————
2009-11-11$23.03$23.07$22.70$22.942,114,200—————
2009-11-10$22.82$22.94$22.65$22.902,548,400—————
2009-11-09$22.50$22.95$22.39$22.942,649,100—————
2009-11-06$22.53$22.66$22.14$22.462,978,200—————
2009-11-05$22.12$22.55$21.95$22.552,778,800—————
2009-11-04$22.12$22.26$21.85$21.902,776,600—————
2009-11-03$22.00$22.09$21.73$22.023,087,200—————
2009-11-02$21.77$22.10$21.62$22.023,356,200—————
2009-10-30$22.12$22.30$21.76$21.763,974,400—————
2009-10-29$21.99$22.40$21.73$22.283,536,100—————
2009-10-28$22.46$22.46$21.75$21.784,364,400—————
2009-10-27$22.63$22.76$22.47$22.583,356,100—————
2009-10-26$22.80$22.94$22.44$22.613,603,600—————
2009-10-23$23.79$23.79$22.69$22.823,542,500—————
2009-10-22$22.92$23.95$22.38$23.6411,662,500—————
2009-10-21$24.38$25.12$24.33$24.835,085,100—————
2009-10-20$24.55$24.55$24.27$24.512,068,600—————
2009-10-19$24.46$24.82$24.44$24.602,475,300—————
2009-10-16$24.38$24.98$24.14$24.433,108,800—————
2009-10-15$24.28$24.56$24.22$24.532,097,200—————
2009-10-14$24.24$24.46$24.22$24.442,144,900—————
2009-10-13$24.21$24.37$23.99$24.142,635,300—————
2009-10-12$24.19$24.47$24.13$24.302,001,300—————
2009-10-09$24.21$24.41$24.06$24.352,351,300—————
2009-10-08$24.36$24.48$24.12$24.302,816,700—————
2009-10-07$24.23$24.48$23.93$24.133,788,200—————
2009-10-06$24.01$24.49$23.93$24.284,529,000—————
2009-10-05$24.07$24.37$23.89$23.915,585,400—————
2009-10-02$24.55$24.74$23.96$23.995,707,300—————
2009-10-01$25.40$25.66$24.85$24.8529,103,100—————
2009-09-30$25.17$25.56$24.94$25.513,607,800—————
2009-09-29$25.64$25.73$25.36$25.402,336,200—————
2009-09-28$25.50$25.89$25.44$25.701,955,900—————
2009-09-25$25.30$26.00$25.22$25.404,631,800—————
2009-09-24$25.23$25.31$24.99$25.302,401,700—————
2009-09-23$24.71$25.37$24.63$25.164,817,800—————
2009-09-22$24.97$24.99$24.68$24.731,548,500—————
2009-09-21$24.82$25.05$24.59$24.931,880,600—————
2009-09-18$25.12$25.22$24.73$24.932,084,700—————
2009-09-17$25.07$25.23$24.99$25.051,610,700—————
2009-09-16$24.83$25.12$24.67$25.121,700,700—————
2009-09-15$24.89$24.92$24.64$24.841,809,400—————
2009-09-14$24.71$24.97$24.47$24.852,068,800———$0.05—
2009-09-11$24.34$25.01$24.28$24.823,423,400—————
2009-09-10$24.48$24.55$24.28$24.352,614,400—————
2009-09-09$24.00$24.52$23.94$24.482,439,200—————
2009-09-08$24.26$24.26$23.80$23.981,779,000—————
2009-09-04$24.20$24.40$23.77$24.184,012,700—————
2009-09-03$23.98$24.35$23.62$24.336,339,400—————
2009-09-02$23.97$24.10$23.82$23.921,748,100—————
2009-09-01$24.42$24.84$24.04$24.061,600,400—————
2009-08-31$24.52$24.75$24.36$24.561,374,800—————
2009-08-28$25.05$25.05$24.63$24.721,382,100—————
2009-08-27$25.00$25.05$24.47$24.832,169,100—————
2009-08-26$24.96$25.09$24.88$25.062,274,500—————
2009-08-25$25.08$25.32$24.90$24.982,419,100—————
2009-08-24$24.94$25.17$24.85$25.012,546,300—————
2009-08-21$24.67$24.87$24.42$24.852,848,200—————
2009-08-20$24.80$24.88$24.26$24.433,024,600—————
2009-08-19$24.11$25.02$24.11$24.774,194,200—————
2009-08-18$24.36$24.46$24.13$24.392,281,500—————
2009-08-17$24.07$24.46$23.86$24.283,901,300—————
2009-08-14$24.47$24.52$24.05$24.242,879,700—————
2009-08-13$24.47$24.65$23.86$24.386,688,500—————
2009-08-12$23.99$24.68$23.90$24.452,156,400—————
2009-08-11$24.09$24.29$23.92$24.051,760,400—————
2009-08-10$24.31$24.43$24.08$24.181,598,900—————
2009-08-07$24.61$24.63$24.22$24.451,757,400—————
2009-08-06$24.44$24.63$24.21$24.312,715,100—————
2009-08-05$24.36$24.51$24.13$24.402,891,700—————
2009-08-04$23.15$24.35$23.15$24.353,736,400—————
2009-08-03$23.60$23.60$23.36$23.574,501,000—————
2009-07-31$23.47$23.69$23.29$23.421,875,900—————
2009-07-30$23.49$23.75$23.28$23.522,738,000—————
2009-07-29$22.48$23.72$21.91$23.327,676,200—————
2009-07-28$21.44$21.63$21.34$21.402,005,100—————
2009-07-27$21.41$21.55$21.20$21.551,844,800—————
2009-07-24$20.97$21.42$20.97$21.411,706,200—————
2009-07-23$20.43$21.31$20.33$21.205,106,700—————
2009-07-22$20.65$20.73$20.36$20.391,957,400—————
2009-07-21$21.06$21.06$20.64$20.692,517,900—————
2009-07-20$20.71$21.08$20.68$21.003,033,700—————
2009-07-17$20.54$20.72$20.43$20.622,016,500—————
2009-07-16$19.97$20.62$19.89$20.562,172,300—————
2009-07-15$19.96$20.16$19.68$20.053,434,700—————
2009-07-14$19.97$19.97$19.71$19.841,832,900—————
2009-07-13$19.50$19.90$19.17$19.902,229,700—————
2009-07-10$19.51$21.00$19.37$19.482,088,500—————
2009-07-09$19.56$19.57$19.32$19.441,499,500—————
2009-07-08$19.58$19.59$19.35$19.433,390,800—————
2009-07-07$20.21$20.21$19.53$19.541,953,400—————
2009-07-06$19.94$20.18$19.87$20.152,853,700—————
2009-07-02$20.16$20.22$19.98$20.012,058,800—————
2009-07-01$20.06$20.52$19.88$20.352,965,300—————
2009-06-30$20.04$20.29$19.92$19.962,576,200—————
2009-06-29$19.99$20.09$19.77$20.021,575,900—————
2009-06-26$19.97$20.06$19.87$19.961,966,400—————
2009-06-25$19.61$20.03$19.55$20.032,455,000—————
2009-06-24$19.55$19.73$19.40$19.652,371,600—————
2009-06-23$19.51$19.74$19.16$19.413,112,600—————
2009-06-22$19.75$19.80$19.37$19.573,838,700—————
2009-06-19$20.12$20.15$19.74$19.762,785,000—————
2009-06-18$19.97$19.97$19.64$19.891,795,800—————
2009-06-17$19.83$20.05$19.78$19.881,490,700—————
2009-06-16$20.17$20.25$19.78$19.791,521,800—————
2009-06-15$19.90$20.22$19.90$20.032,208,400—————
2009-06-12$20.13$20.14$19.81$20.101,136,600———$0.05—
2009-06-11$20.46$20.69$20.25$20.302,185,300—————
2009-06-10$20.38$20.51$20.22$20.492,771,000—————
2009-06-09$20.33$20.35$20.13$20.261,920,300—————
2009-06-08$19.98$20.26$19.86$20.142,249,200—————
2009-06-05$20.26$20.42$20.15$20.202,224,600—————
2009-06-04$20.19$20.42$19.88$20.252,244,400—————
2009-06-03$20.04$20.32$19.97$20.222,544,500—————
2009-06-02$19.94$20.26$19.91$20.091,986,600—————
2009-06-01$19.53$20.07$19.43$20.013,403,100—————
2009-05-29$19.09$19.28$18.82$19.262,722,100—————
2009-05-28$19.25$19.39$18.79$19.132,845,300—————
2009-05-27$19.25$19.60$19.09$19.092,235,700—————
2009-05-26$18.49$19.34$18.48$19.302,564,800—————
2009-05-22$18.68$18.84$18.55$18.611,360,000—————
2009-05-21$18.48$18.68$18.36$18.552,648,500—————
2009-05-20$18.93$19.11$18.71$18.731,789,800—————
2009-05-19$18.73$18.98$18.57$18.812,185,600—————
2009-05-18$18.47$18.80$18.25$18.762,966,500—————
2009-05-15$18.22$18.48$18.06$18.332,105,700—————
2009-05-14$18.07$18.30$17.95$18.242,295,400—————
2009-05-13$18.12$18.35$17.95$18.022,210,700—————
2009-05-12$18.83$18.83$17.94$18.404,309,700—————
2009-05-11$18.50$18.80$18.40$18.682,989,700—————
2009-05-08$18.82$19.31$18.56$18.865,104,500—————
2009-05-07$18.69$18.74$18.40$18.574,403,800—————
2009-05-06$18.62$18.69$18.23$18.405,006,500—————
2009-05-05$18.07$18.49$17.83$18.457,195,700—————
2009-05-04$17.99$18.03$17.52$17.954,430,000—————
2009-05-01$17.84$17.84$17.58$17.763,961,200—————
2009-04-30$18.42$18.57$17.84$17.853,857,400—————
2009-04-29$18.80$18.90$18.10$18.355,690,300—————
2009-04-28$18.49$19.02$18.35$18.723,219,500—————
2009-04-27$18.79$19.35$18.46$18.854,163,100—————
2009-04-24$19.43$19.43$18.89$19.053,858,500—————
2009-04-23$19.09$19.38$18.86$19.213,663,600—————
2009-04-22$18.95$19.65$18.90$19.095,089,600—————
2009-04-21$18.84$19.28$18.75$19.173,740,000—————
2009-04-20$19.39$19.47$18.96$18.983,817,600—————
2009-04-17$20.04$20.10$17.37$19.7216,569,400—————
2009-04-16$19.57$20.00$19.39$19.923,897,200—————
2009-04-15$19.53$19.56$19.22$19.464,753,400—————
2009-04-14$19.38$20.00$19.37$19.803,973,400—————
2009-04-13$19.22$19.61$19.22$19.505,846,600—————
2009-04-09$19.30$19.60$19.13$19.567,270,500—————
2009-04-08$19.18$19.28$18.91$19.066,880,100—————
2009-04-07$18.09$19.26$18.09$19.058,039,600—————
2009-04-06$17.62$18.65$17.62$18.588,056,900—————
2009-04-03$17.64$17.86$17.40$17.846,856,800—————
2009-04-02$17.29$17.79$16.99$17.709,758,100—————
2009-04-01$16.95$17.74$16.60$16.8822,641,300—————
2009-03-31$18.00$18.46$17.84$18.202,617,700—————
2009-03-30$17.52$17.88$17.34$17.822,223,800—————
2009-03-27$18.18$18.37$17.72$17.801,832,200—————
2009-03-26$18.11$18.58$18.07$18.422,019,400—————
2009-03-25$18.07$18.32$17.58$18.032,365,100—————
2009-03-24$18.28$18.43$17.77$17.772,175,200—————
2009-03-23$17.94$18.56$17.91$18.552,733,400—————
2009-03-20$17.65$18.08$17.47$17.552,482,400—————
2009-03-19$17.96$17.96$17.61$17.631,789,700—————
2009-03-18$17.55$17.99$17.16$17.882,211,900—————
2009-03-17$17.10$17.49$16.94$17.481,994,500—————
2009-03-16$17.12$17.39$16.97$17.032,456,200—————
2009-03-13$16.83$17.48$16.83$17.112,548,300—————
2009-03-12$16.29$17.02$16.04$16.982,295,700———$0.05—
2009-03-11$16.51$16.71$16.31$16.531,709,200—————
2009-03-10$15.88$16.46$15.55$16.422,638,200—————
2009-03-09$16.39$16.43$15.42$15.522,834,800—————
2009-03-06$16.54$16.55$15.85$16.392,762,900—————
2009-03-05$16.42$16.97$16.27$16.422,755,400—————
2009-03-04$16.92$17.33$16.75$16.983,813,800—————
2009-03-03$17.10$17.10$16.45$16.692,424,100—————
2009-03-02$17.27$17.63$16.85$16.883,719,200—————
2009-02-27$17.12$17.62$17.12$17.503,428,400—————
2009-02-26$17.77$17.89$17.32$17.472,189,900—————
2009-02-25$17.69$17.84$17.19$17.523,568,000—————
2009-02-24$17.36$17.68$17.10$17.602,733,100—————
2009-02-23$17.80$17.91$17.17$17.222,039,000—————
2009-02-20$17.24$17.80$15.86$17.632,761,000—————
2009-02-19$17.68$18.09$17.48$17.561,969,300—————
2009-02-18$17.86$17.86$17.38$17.581,463,400—————
2009-02-17$17.56$18.03$17.00$17.702,425,600—————
2009-02-13$18.33$18.86$18.24$18.292,079,800—————
2009-02-12$16.83$18.49$16.83$18.432,412,800—————
2009-02-11$17.71$18.87$17.25$18.264,392,300—————
2009-02-10$17.54$17.76$16.43$16.542,713,600—————
2009-02-09$17.55$17.76$17.29$17.661,314,400—————
2009-02-06$17.00$17.65$17.00$17.552,244,000—————
2009-02-05$16.47$17.23$16.47$17.062,117,000—————
2009-02-04$16.44$16.92$16.40$16.682,239,400—————
2009-02-03$16.16$16.50$15.95$16.411,500,800—————
2009-02-02$15.82$16.21$15.66$16.151,822,100—————
2009-01-30$16.33$16.38$15.80$15.912,078,800—————
2009-01-29$16.68$16.69$16.17$16.221,229,600—————
2009-01-28$16.49$16.82$16.24$16.741,523,700—————
2009-01-27$16.03$16.16$15.89$16.101,804,200—————
2009-01-26$15.85$16.29$15.72$16.031,778,800—————
2009-01-23$15.54$15.93$15.20$15.791,918,800—————
2009-01-22$15.62$16.02$15.62$15.862,293,000—————
2009-01-21$16.10$16.22$15.69$16.182,024,200—————
2009-01-20$16.26$16.57$15.89$15.912,314,400—————
2009-01-16$16.80$16.91$16.22$16.442,918,700—————
2009-01-15$16.04$16.72$15.95$16.442,590,000—————
2009-01-14$16.58$16.86$16.05$16.302,073,600—————
2009-01-13$16.23$17.02$16.19$16.852,048,200—————
2009-01-12$16.73$16.88$16.14$16.271,032,200—————
2009-01-09$17.06$17.12$16.71$16.821,436,400—————
2009-01-08$16.65$17.25$16.65$17.161,579,700—————
2009-01-07$16.87$17.30$16.32$17.012,757,200—————
2009-01-06$17.37$17.55$17.14$17.422,500,300—————
2009-01-05$16.92$17.20$16.69$17.151,564,900—————
2009-01-02$16.36$17.12$16.22$17.051,374,700—————
2008-12-31$15.93$16.36$15.68$16.271,531,400—————
2008-12-30$15.79$15.97$15.59$15.861,087,000—————
2008-12-29$16.05$16.12$15.49$15.72945,500—————
2008-12-26$16.08$16.24$15.88$16.09365,900—————
2008-12-24$16.06$16.12$15.76$16.05281,500—————
2008-12-23$16.75$16.75$15.87$16.06906,000—————
2008-12-22$17.00$17.00$15.98$16.331,811,100—————
2008-12-19$16.69$17.24$16.61$16.952,110,100—————
2008-12-18$16.74$16.94$16.36$16.561,779,100—————
2008-12-17$15.79$16.91$15.77$16.722,726,200—————
2008-12-16$15.89$16.20$15.75$16.112,915,500—————
2008-12-15$16.37$16.58$15.23$15.501,804,000—————
2008-12-12$15.49$16.48$15.49$16.481,104,800—————
2008-12-11$16.25$16.73$15.89$15.981,205,200———$0.05—
2008-12-10$16.79$16.84$16.28$16.582,340,300—————
2008-12-09$17.15$17.15$16.39$16.631,708,000—————
2008-12-08$17.14$17.20$16.74$17.002,088,800—————
2008-12-05$16.03$17.12$15.54$17.052,318,100—————
2008-12-04$16.68$16.93$15.82$16.122,792,500—————
2008-12-03$16.20$17.10$16.11$16.951,681,200—————
2008-12-02$16.30$17.20$15.97$16.582,760,700—————
2008-12-01$16.63$16.65$15.96$15.961,778,700—————
2008-11-28$16.78$17.24$16.78$17.18828,900—————
2008-11-26$15.49$16.91$15.25$16.871,315,400—————
2008-11-25$15.73$15.77$15.16$15.692,247,200—————
2008-11-24$14.08$15.66$13.82$15.352,818,200—————
2008-11-21$13.53$13.94$11.15$13.807,934,600—————
2008-11-20$14.21$14.80$13.27$13.402,404,600—————
2008-11-19$15.42$15.90$14.40$14.441,593,800—————
2008-11-18$15.29$15.72$14.69$15.362,046,900—————
2008-11-17$15.63$16.00$15.36$15.461,396,700—————
2008-11-14$16.45$16.80$15.80$15.851,482,200—————
2008-11-13$15.36$16.82$14.75$16.822,199,500—————
2008-11-12$14.93$15.18$14.74$15.101,784,000—————
2008-11-11$15.91$16.02$15.07$15.25937,500—————
2008-11-10$16.50$16.69$15.84$16.071,122,500—————
2008-11-07$15.75$16.55$15.71$16.161,139,400—————
2008-11-06$16.00$16.25$15.38$15.561,987,100—————
2008-11-05$16.50$17.22$16.11$16.181,590,900—————
2008-11-04$15.90$16.83$15.90$16.761,712,300—————
2008-11-03$15.14$15.60$14.77$15.461,372,900—————
2008-10-31$14.68$15.27$14.46$15.091,992,700—————
2008-10-30$14.86$15.44$14.28$14.822,674,900—————
2008-10-29$15.81$15.92$14.25$14.353,677,600—————
2008-10-28$13.63$15.90$13.25$15.874,479,100—————
2008-10-27$13.06$13.17$12.35$12.471,659,000—————
2008-10-24$12.85$13.61$12.56$13.371,705,200—————
2008-10-23$14.07$14.09$12.95$13.682,238,000—————
2008-10-22$14.61$15.22$13.86$13.991,928,600—————
2008-10-21$15.99$16.08$15.16$15.211,108,300—————
2008-10-20$15.73$16.24$15.41$16.191,697,500—————
2008-10-17$14.79$16.02$14.72$15.561,956,700—————
2008-10-16$15.15$15.49$14.00$15.222,856,700—————
2008-10-15$16.74$16.95$15.18$15.202,198,700—————
2008-10-14$17.70$17.70$16.54$16.992,118,600—————
2008-10-13$15.30$17.43$15.24$16.742,773,500—————
2008-10-10$14.10$15.99$13.51$15.144,395,000—————
2008-10-09$15.70$15.93$14.68$14.682,397,700—————
2008-10-08$15.03$16.06$14.86$15.303,235,300—————
2008-10-07$16.40$16.58$15.27$15.272,825,100—————
2008-10-06$16.67$16.79$15.34$16.153,970,600—————
2008-10-03$17.78$18.04$17.00$17.042,953,000—————
2008-10-02$18.11$18.21$17.45$17.501,975,600—————
2008-10-01$18.30$18.45$18.03$18.181,982,900—————
2008-09-30$18.62$18.62$17.94$18.462,066,800—————
2008-09-29$19.44$19.70$17.21$18.092,580,900—————
2008-09-26$19.53$19.91$19.26$19.741,787,600—————
2008-09-25$19.81$20.03$19.57$19.911,312,700—————
2008-09-24$19.40$19.59$19.15$19.481,392,500—————
2008-09-23$19.17$19.72$18.97$19.401,680,800—————
2008-09-22$20.15$20.20$18.96$19.041,862,200—————
2008-09-19$19.23$23.41$19.23$20.366,132,300—————
2008-09-18$20.05$20.20$19.00$20.202,712,400—————
2008-09-17$20.84$21.03$19.75$19.762,460,400—————
2008-09-16$20.53$21.18$20.18$21.122,037,400—————
2008-09-15$21.17$21.48$20.69$20.881,418,200—————
2008-09-12$21.25$21.86$21.25$21.831,742,000—————
2008-09-11$21.22$21.65$21.15$21.591,633,200———$0.05—
2008-09-10$21.25$21.83$21.08$21.582,372,200—————
2008-09-09$21.40$21.63$21.13$21.141,914,100—————
2008-09-08$21.14$22.33$21.09$21.422,740,200—————
2008-09-05$21.03$21.34$20.40$20.861,968,700—————
2008-09-04$21.74$21.75$21.06$21.081,438,200—————
2008-09-03$22.06$22.19$21.63$21.701,298,600—————
2008-09-02$22.12$22.62$21.95$22.06900,000—————
2008-08-29$22.30$22.30$21.72$21.851,316,500—————
2008-08-28$22.09$22.65$21.87$22.471,393,000—————
2008-08-27$21.77$22.04$21.61$21.98591,900—————
2008-08-26$21.93$21.93$21.47$21.79994,600—————
2008-08-25$22.16$22.33$21.84$21.97920,600—————
2008-08-22$22.44$22.65$22.01$22.331,062,100—————
2008-08-21$21.92$22.26$21.65$22.16939,100—————
2008-08-20$22.50$22.51$22.03$22.231,075,000—————
2008-08-19$22.49$22.65$22.17$22.411,115,200—————
2008-08-18$23.06$23.09$22.59$22.71959,500—————
2008-08-15$23.00$23.40$22.93$23.091,080,300—————
2008-08-14$22.69$23.06$22.23$22.941,214,000—————
2008-08-13$22.89$23.01$22.33$22.791,479,700—————
2008-08-12$23.13$23.51$22.76$22.942,827,100—————
2008-08-11$23.12$23.65$22.80$23.312,041,500—————
2008-08-08$22.25$23.47$22.25$23.212,836,400—————
2008-08-07$21.71$23.11$21.60$22.404,135,000—————
2008-08-06$20.71$22.75$19.97$22.507,141,400—————
2008-08-05$18.91$19.14$18.64$18.973,211,300—————
2008-08-04$18.95$19.17$18.79$18.972,108,800—————
2008-08-01$18.89$19.25$18.71$19.131,894,300—————
2008-07-31$19.52$19.70$18.81$18.953,341,500—————
2008-07-30$20.12$20.25$19.37$19.702,091,300—————
2008-07-29$19.36$20.11$19.36$20.112,091,600—————
2008-07-28$19.55$19.76$19.38$19.431,408,300—————
2008-07-25$20.26$20.27$19.41$19.562,006,800—————
2008-07-24$20.67$20.67$20.05$20.121,196,900—————
2008-07-23$20.92$21.20$20.31$20.511,732,200—————
2008-07-22$20.49$20.49$19.64$20.402,034,900—————
2008-07-21$20.32$20.53$18.43$19.843,293,800—————
2008-07-18$20.58$20.84$19.70$20.842,062,400—————
2008-07-17$19.90$20.93$19.86$20.562,959,400—————
2008-07-16$19.76$20.06$19.22$20.003,500,800—————
2008-07-15$20.17$20.69$18.80$19.773,756,000—————
2008-07-14$21.01$21.02$20.30$20.372,741,900—————
2008-07-11$20.90$21.16$20.54$20.801,906,500—————
2008-07-10$21.80$21.85$20.69$21.003,222,200—————
2008-07-09$21.07$22.14$21.07$21.764,075,900—————
2008-07-08$19.78$21.12$19.73$21.053,718,000—————
2008-07-07$20.24$20.54$19.64$19.743,991,400—————
2008-07-03$20.36$20.84$19.96$20.142,640,800———$16.50—
2008-07-02$37.00$37.50$36.95$37.252,317,800—————
2008-07-01$36.51$37.14$36.39$37.111,510,100—————
2008-06-30$37.16$37.60$36.52$36.911,344,900—————
2008-06-27$37.31$37.52$36.63$36.971,812,700—————
2008-06-26$37.77$37.95$36.97$37.141,030,100—————
2008-06-25$37.68$38.67$37.68$38.281,454,200—————
2008-06-24$37.62$38.05$37.39$37.65951,400—————
2008-06-23$38.55$38.62$37.82$37.93840,100—————
2008-06-20$40.20$40.20$38.36$38.501,425,600—————
2008-06-19$38.82$39.42$38.63$39.351,139,100—————
2008-06-18$39.39$39.44$38.65$38.80762,400—————
2008-06-17$40.07$40.07$39.31$39.36781,200—————
2008-06-16$39.65$40.03$39.34$39.81686,900—————
2008-06-13$39.36$40.05$39.34$39.991,316,400—————
2008-06-12$38.54$39.50$38.54$39.131,537,700—————
2008-06-11$38.82$39.57$38.40$38.402,207,500———$0.05—
2008-06-10$38.30$39.71$38.13$39.071,915,100—————
2008-06-09$39.58$40.00$38.28$38.643,148,900—————
2008-06-06$41.53$41.87$39.91$40.113,245,000—————
2008-06-05$41.36$42.16$41.08$42.162,100,800—————
2008-06-04$40.25$41.26$40.17$41.152,854,900—————
2008-06-03$40.32$40.55$39.97$40.251,577,500—————
2008-06-02$40.40$40.70$40.11$40.342,234,700—————
2008-05-30$40.78$41.01$40.23$40.283,151,000—————
2008-05-29$40.30$41.95$40.30$40.504,951,700—————
2008-05-28$39.35$40.53$39.21$40.182,724,200—————
2008-05-27$38.28$39.02$38.28$38.95757,600—————
2008-05-23$38.67$38.96$38.04$38.12851,700—————
2008-05-22$38.88$39.15$38.61$38.881,077,300—————
2008-05-21$38.90$39.29$38.76$38.871,508,000—————
2008-05-20$39.27$39.27$38.54$38.80888,800—————
2008-05-19$39.32$40.00$39.10$39.38993,900—————
2008-05-16$39.63$39.80$38.70$39.221,519,400—————
2008-05-15$39.10$39.80$38.80$39.711,344,200—————
2008-05-14$38.46$39.41$38.17$39.112,539,000—————
2008-05-13$37.25$38.27$37.25$38.171,964,400—————
2008-05-12$36.98$37.64$36.98$37.53985,200—————
2008-05-09$36.80$37.28$36.75$37.00892,800—————
2008-05-08$37.28$37.61$37.17$37.341,073,400—————
2008-05-07$38.02$38.26$37.19$37.301,158,300—————
2008-05-06$36.93$38.10$36.89$37.961,884,600—————
2008-05-05$37.09$37.67$37.03$37.221,042,100—————
2008-05-02$37.52$37.74$37.24$37.491,250,200—————
2008-05-01$36.10$37.13$36.01$37.043,656,200—————
2008-04-30$36.24$36.44$35.79$36.062,862,400—————
2008-04-29$37.04$37.04$36.02$36.333,063,900—————
2008-04-28$36.58$37.48$36.33$37.012,778,000—————
2008-04-25$36.93$37.31$35.60$36.386,759,100—————
2008-04-24$38.10$38.51$37.84$38.431,783,600—————
2008-04-23$37.67$38.07$37.32$37.981,679,500—————
2008-04-22$37.75$38.04$36.96$37.271,114,200—————
2008-04-21$38.07$38.07$37.51$37.981,473,400—————
2008-04-18$36.33$38.40$36.31$38.072,800,800—————
2008-04-17$35.89$36.22$35.80$35.921,301,100—————
2008-04-16$35.12$36.29$34.90$35.931,701,200—————
2008-04-15$35.06$35.31$34.48$34.902,109,300—————
2008-04-14$35.15$35.15$34.11$34.912,994,400—————
2008-04-11$35.74$35.97$35.22$35.231,391,400—————
2008-04-10$36.46$36.65$35.84$36.121,727,800—————
2008-04-09$37.09$37.40$36.32$36.531,383,000—————
2008-04-08$37.81$37.87$37.07$37.131,928,800—————
2008-04-07$38.28$38.28$37.64$37.701,021,600—————
2008-04-04$37.91$38.27$37.68$38.151,535,500—————
2008-04-03$37.78$38.17$37.44$37.731,540,200—————
2008-04-02$38.14$38.85$37.71$37.842,141,200—————
2008-04-01$38.45$38.45$37.55$38.002,469,400—————
2008-03-31$37.47$38.17$37.47$38.141,959,200—————
2008-03-28$38.69$38.69$37.73$37.85800,500—————
2008-03-27$39.24$39.46$38.21$38.442,110,400—————
2008-03-26$39.83$39.83$38.74$39.001,926,200—————
2008-03-25$40.41$40.73$39.99$40.146,168,400—————
2008-03-24$38.99$40.37$38.85$40.201,548,900—————
2008-03-20$37.99$38.75$37.63$38.751,887,700—————
2008-03-19$37.25$38.84$36.47$37.954,001,300—————
2008-03-18$36.97$37.27$36.48$37.252,746,200—————
2008-03-17$37.01$37.42$35.73$36.312,401,600—————
2008-03-14$38.96$39.00$37.29$37.671,967,900—————
2008-03-13$38.56$39.14$38.03$38.891,746,700—————
2008-03-12$39.55$39.73$38.97$39.081,029,000—————
2008-03-11$39.18$39.41$38.55$39.411,530,000———$0.05—
2008-03-10$39.03$39.33$38.15$38.291,424,700—————
2008-03-07$39.85$39.90$38.57$39.001,851,700—————
2008-03-06$41.11$41.16$40.07$40.091,151,300—————
2008-03-05$40.97$41.83$40.90$41.111,596,500—————
2008-03-04$40.61$41.00$40.31$40.80859,600—————
2008-03-03$41.36$41.50$40.63$41.01927,700—————
2008-02-29$41.99$42.19$41.28$41.491,373,700—————
2008-02-28$42.00$42.33$41.62$42.251,127,100—————
2008-02-27$42.08$42.86$42.08$42.60979,500—————
2008-02-26$42.21$42.87$41.78$42.451,051,600—————
2008-02-25$41.69$42.36$41.33$42.30815,000—————
2008-02-22$41.80$41.80$40.76$41.52837,600—————
2008-02-21$41.74$42.07$41.31$41.56986,100—————
2008-02-20$40.45$41.51$40.09$41.411,248,600—————
2008-02-19$41.85$42.12$40.45$40.651,883,700—————
2008-02-15$40.52$42.05$40.35$42.041,540,500—————
2008-02-14$40.64$41.06$39.75$40.604,963,600—————
2008-02-13$43.01$43.12$42.46$42.701,600,100—————
2008-02-12$42.09$42.82$41.81$42.581,257,400—————
2008-02-11$41.56$42.41$41.48$42.111,120,100—————
2008-02-08$41.87$42.34$41.31$41.591,522,600—————
2008-02-07$41.94$42.19$41.40$41.951,519,000—————
2008-02-06$42.54$43.56$41.96$41.991,856,200—————
2008-02-05$42.82$43.11$41.81$42.331,324,600—————
2008-02-04$43.53$43.55$42.98$43.501,905,400—————
2008-02-01$42.33$43.83$42.08$43.482,316,700—————
2008-01-31$40.86$42.71$40.86$42.421,705,100—————
2008-01-30$42.18$42.25$41.43$41.602,138,100—————
2008-01-29$41.48$42.63$41.27$42.152,410,400—————
2008-01-28$39.66$41.43$39.66$41.362,036,800—————
2008-01-25$40.40$41.16$39.80$40.172,169,800—————
2008-01-24$39.36$40.40$38.91$40.312,248,400—————
2008-01-23$37.34$39.07$36.39$39.014,196,100—————
2008-01-22$37.04$38.61$37.04$38.121,498,000—————
2008-01-18$38.14$38.98$37.76$38.452,852,800—————
2008-01-17$37.50$38.08$37.42$37.933,140,800—————
2008-01-16$37.09$37.98$36.82$37.452,544,100—————
2008-01-15$37.89$38.06$36.93$36.992,296,000—————
2008-01-14$37.53$38.66$36.62$38.493,199,500—————
2008-01-11$37.38$37.98$36.92$37.212,281,800—————
2008-01-10$38.26$38.84$37.59$37.761,990,400—————
2008-01-09$37.85$38.55$37.71$38.401,430,500—————
2008-01-08$38.72$39.37$37.97$38.062,333,300—————
2008-01-07$40.05$40.12$38.41$38.613,180,200—————
2008-01-04$40.39$40.68$39.64$39.872,180,000—————
2008-01-03$40.37$40.71$40.16$40.541,290,100—————
2008-01-02$41.41$42.04$40.27$40.321,966,400—————
2007-12-31$41.80$41.90$41.49$41.59884,100—————
2007-12-28$42.01$42.06$41.42$42.01869,600—————
2007-12-27$42.29$42.33$41.52$41.52856,800—————
2007-12-26$42.67$42.73$41.89$42.38931,000—————
2007-12-24$42.32$43.02$42.32$42.79270,300—————
2007-12-21$42.80$43.10$42.13$42.272,491,400—————
2007-12-20$42.45$42.71$42.16$42.56685,200—————
2007-12-19$42.67$42.77$42.12$42.141,400,200—————
2007-12-18$43.48$43.56$42.42$42.59860,700—————
2007-12-17$43.52$43.52$42.79$42.99854,400—————
2007-12-14$43.04$43.74$42.95$43.51701,900—————
2007-12-13$43.33$43.86$42.85$43.35522,900—————
2007-12-12$44.77$44.90$42.91$43.631,127,700—————
2007-12-11$45.46$45.48$43.60$43.701,011,400———$0.05—
2007-12-10$45.00$45.57$44.61$45.30636,000—————
2007-12-07$44.32$44.97$44.23$44.902,053,100—————
2007-12-06$44.17$44.49$43.92$44.233,025,800—————
2007-12-05$43.16$44.19$42.93$44.195,418,100—————
2007-12-04$42.73$43.03$42.61$42.691,175,100—————
2007-12-03$43.40$43.42$42.89$43.07706,300—————
2007-11-30$44.00$44.21$42.80$43.221,504,200—————
2007-11-29$43.52$43.87$43.35$43.72625,600—————
2007-11-28$43.06$43.73$43.05$43.72956,500—————
2007-11-27$42.66$43.26$42.37$42.961,552,800—————
2007-11-26$42.81$43.62$42.49$42.521,484,100—————
2007-11-23$42.68$42.93$42.24$42.89295,900—————
2007-11-21$42.39$42.94$41.82$42.481,107,800—————
2007-11-20$42.77$43.19$41.75$42.501,162,700—————
2007-11-19$43.00$44.11$42.45$42.791,784,700—————
2007-11-16$43.44$43.69$42.61$42.972,231,300—————
2007-11-15$43.10$43.78$42.98$43.241,213,600—————
2007-11-14$43.75$43.89$43.19$43.36982,700—————
2007-11-13$43.17$43.75$42.72$43.731,927,800—————
2007-11-12$43.80$43.80$42.65$42.901,650,500—————
2007-11-09$41.00$42.27$40.93$41.781,914,100—————
2007-11-08$42.27$42.51$40.44$41.501,867,900—————
2007-11-07$43.23$43.56$42.20$42.231,464,300—————
2007-11-06$43.58$43.93$42.97$43.78905,000—————
2007-11-05$42.93$43.97$42.93$43.641,541,200—————
2007-11-02$45.16$45.16$43.22$43.682,627,700—————
2007-11-01$45.87$46.03$44.88$44.97949,500—————
2007-10-31$45.53$46.16$44.49$46.081,276,200—————
2007-10-30$45.40$45.84$45.30$45.36813,600—————
2007-10-29$45.64$45.75$45.39$45.511,080,600—————
2007-10-26$46.72$46.72$44.87$45.552,045,400—————
2007-10-25$48.07$48.49$46.21$46.224,190,500—————
2007-10-24$47.00$47.11$46.63$46.653,050,900—————
2007-10-23$47.55$47.55$46.81$47.101,410,800—————
2007-10-22$46.37$47.49$46.17$47.082,162,700—————
2007-10-19$47.00$47.27$46.56$46.751,313,700—————
2007-10-18$47.18$47.53$46.95$47.14891,800—————
2007-10-17$47.67$47.67$46.52$47.192,800,800—————
2007-10-16$47.12$47.21$46.75$47.131,715,000—————
2007-10-15$48.00$48.06$46.88$47.202,216,100—————
2007-10-12$47.46$48.30$47.36$47.861,148,900—————
2007-10-11$47.09$48.29$46.93$47.142,131,100—————
2007-10-10$47.53$47.53$46.82$47.053,460,400—————
2007-10-09$46.38$47.81$46.20$47.571,632,000—————
2007-10-08$46.05$46.21$45.93$46.16979,800—————
2007-10-05$44.98$46.56$44.91$46.193,420,700—————
2007-10-04$44.40$44.66$44.23$44.662,023,400—————
2007-10-03$44.00$44.55$43.71$44.243,741,200—————
2007-10-02$44.29$44.51$44.11$44.421,275,000—————
2007-10-01$44.71$44.79$44.07$44.292,715,000—————
2007-09-28$44.65$44.84$44.03$44.372,014,900—————
2007-09-27$45.11$45.25$44.72$44.84915,900—————
2007-09-26$44.96$45.22$44.66$44.851,869,800—————
2007-09-25$44.01$44.67$44.00$44.612,148,000—————
2007-09-24$44.90$45.08$44.16$44.281,510,800—————
2007-09-21$46.08$46.20$45.12$45.122,271,500—————
2007-09-20$46.01$46.20$45.73$45.991,307,000—————
2007-09-19$45.26$46.30$44.97$46.102,837,800—————
2007-09-18$44.70$45.10$44.01$45.072,109,000—————
2007-09-17$45.93$45.93$44.34$44.462,733,000—————
2007-09-14$45.41$46.38$45.23$46.291,220,400—————
2007-09-13$46.05$46.05$45.53$45.77951,700—————
2007-09-12$44.94$46.21$44.94$45.651,362,300—————
2007-09-11$44.48$44.98$43.53$44.981,990,300———$0.05—
2007-09-10$44.40$45.31$44.37$44.692,371,300—————
2007-09-07$46.02$46.67$44.88$44.921,997,400—————
2007-09-06$47.30$47.30$46.19$47.021,786,100—————
2007-09-05$47.69$48.15$47.44$48.007,912,700—————
2007-09-04$47.82$48.51$47.56$48.171,354,500—————
2007-08-31$47.50$47.59$46.81$47.40613,000—————
2007-08-30$46.85$47.50$46.64$46.96510,600—————
2007-08-29$46.82$47.38$46.58$47.20616,800—————
2007-08-28$47.55$47.68$46.39$46.49584,400—————
2007-08-27$48.10$48.34$47.62$47.74327,100—————
2007-08-24$47.64$48.21$47.50$48.21851,600—————
2007-08-23$48.25$48.55$47.65$47.751,302,800—————
2007-08-22$49.00$49.24$47.94$48.061,108,000—————
2007-08-21$48.00$48.81$47.99$48.351,405,000—————
2007-08-20$48.06$48.63$47.31$48.07806,500—————
2007-08-17$47.00$48.67$45.88$48.062,044,300—————
2007-08-16$46.23$47.34$43.60$47.052,565,400—————
2007-08-15$48.28$49.18$46.76$46.981,200,900—————
2007-08-14$49.50$49.72$48.16$48.23845,100—————
2007-08-13$49.80$50.90$49.27$49.451,112,400—————
2007-08-10$49.59$50.23$47.61$49.551,199,100—————
2007-08-09$50.00$51.40$49.71$49.712,076,700—————
2007-08-08$50.23$53.24$49.96$50.802,337,400—————
2007-08-07$49.02$50.51$48.57$49.812,575,400—————
2007-08-06$49.71$50.35$48.59$49.892,134,000—————
2007-08-03$50.25$50.86$49.33$49.381,695,300—————
2007-08-02$50.01$50.79$49.62$50.531,491,000—————
2007-08-01$50.40$51.42$49.30$49.713,642,600—————
2007-07-31$51.18$51.54$49.62$49.632,550,300—————
2007-07-30$50.90$51.10$49.73$50.832,646,700—————
2007-07-27$52.11$52.14$50.47$50.512,596,300—————
2007-07-26$54.30$54.30$51.53$52.432,379,000—————
2007-07-25$54.00$55.85$53.22$54.802,037,900—————
2007-07-24$56.07$56.57$55.56$55.84870,700—————
2007-07-23$56.15$56.67$56.09$56.28731,400—————
2007-07-20$57.40$57.40$56.05$56.24891,700—————
2007-07-19$56.90$57.45$56.87$57.39587,400—————
2007-07-18$56.81$57.09$56.15$56.70756,200—————
2007-07-17$57.38$57.42$56.65$56.701,087,000—————
2007-07-16$56.10$57.80$56.10$57.671,059,200—————
2007-07-13$56.63$57.20$56.59$56.94448,800—————
2007-07-12$56.19$56.62$55.79$56.62761,300—————
2007-07-11$55.17$56.19$55.09$55.92720,700—————
2007-07-10$55.70$55.80$55.13$55.17497,000—————
2007-07-09$56.25$56.54$55.49$55.77695,600—————
2007-07-06$56.23$56.53$55.66$56.30677,700—————
2007-07-05$54.89$56.53$54.38$56.371,666,300—————
2007-07-03$54.82$55.05$54.57$54.70244,700—————
2007-07-02$54.30$55.08$54.30$54.78802,400—————
2007-06-29$54.43$54.70$53.77$54.28873,400—————
2007-06-28$54.18$54.97$54.07$54.63777,300—————
2007-06-27$53.00$54.65$52.59$54.411,619,800—————
2007-06-26$53.57$53.67$52.77$53.101,238,500—————
2007-06-25$53.85$53.90$53.33$53.561,053,100—————
2007-06-22$54.73$54.82$53.61$53.801,511,700—————
2007-06-21$54.92$55.11$54.49$54.83798,000—————
2007-06-20$55.09$55.30$54.74$54.93963,300—————
2007-06-19$54.16$55.37$53.94$55.091,506,500—————
2007-06-18$54.50$54.56$53.98$54.18893,300—————
2007-06-15$54.55$54.88$53.98$54.011,228,800—————
2007-06-14$54.40$54.45$53.89$54.281,356,300—————
2007-06-13$53.30$54.49$53.29$54.491,378,000—————
2007-06-12$52.42$53.57$52.13$52.921,525,600———$0.05—
2007-06-11$52.24$52.82$51.80$52.54714,300—————
2007-06-08$51.46$52.30$51.45$52.242,254,000—————
2007-06-07$53.08$53.23$52.67$52.681,170,800—————
2007-06-06$53.37$53.37$52.95$53.171,057,300—————
2007-06-05$53.09$53.42$52.83$53.37602,500—————
2007-06-04$53.68$53.95$53.26$53.491,209,800—————
2007-06-01$53.96$54.10$53.75$53.911,366,500—————
2007-05-31$52.21$54.30$52.14$53.922,694,300—————
2007-05-30$50.17$52.14$49.89$52.141,826,800—————
2007-05-29$50.17$50.34$49.90$50.27788,600—————
2007-05-25$50.05$50.36$49.89$50.13563,900—————
2007-05-24$50.23$50.60$49.86$50.101,291,600—————
2007-05-23$50.46$50.53$49.98$50.221,818,000—————
2007-05-22$50.81$50.96$50.03$50.801,354,600—————
2007-05-21$50.78$51.02$50.72$51.021,124,100—————
2007-05-18$50.36$50.91$50.16$50.88961,700—————
2007-05-17$50.31$50.64$50.24$50.26785,900—————
2007-05-16$50.29$50.29$49.84$50.12594,400—————
2007-05-15$50.20$50.63$50.06$50.291,520,700—————
2007-05-14$50.70$50.94$49.94$50.18715,800—————
2007-05-11$50.31$50.91$50.27$50.601,340,400—————
2007-05-10$50.48$50.66$50.10$50.24999,400—————
2007-05-09$50.22$50.58$50.03$50.48795,900—————
2007-05-08$50.44$50.58$49.78$50.22913,000—————
2007-05-07$50.86$51.19$50.55$50.64526,200—————
2007-05-04$50.86$51.02$50.11$50.892,097,300—————
2007-05-03$50.50$50.95$50.06$50.83959,600—————
2007-05-02$50.56$50.85$50.22$50.27641,900—————
2007-05-01$50.70$51.01$50.30$50.61704,500—————
2007-04-30$51.15$51.21$50.49$50.532,219,000—————
2007-04-27$51.66$51.66$50.50$51.131,353,600—————
2007-04-26$49.57$51.90$49.38$50.793,184,700—————
2007-04-25$48.73$48.89$47.82$48.571,286,300—————
2007-04-24$48.93$48.98$48.27$48.53714,100—————
2007-04-23$48.75$49.34$48.68$48.94619,600—————
2007-04-20$49.20$49.34$48.61$48.85926,000—————
2007-04-19$49.76$49.76$48.55$48.70593,800—————
2007-04-18$48.42$48.93$48.31$48.90595,900—————
2007-04-17$47.96$48.71$47.86$48.51527,400—————
2007-04-16$47.86$48.20$47.83$48.04560,400—————
2007-04-13$47.52$47.92$47.49$47.81827,300—————
2007-04-12$47.57$47.77$47.06$47.651,232,300—————
2007-04-11$47.90$48.36$47.76$47.841,657,200—————
2007-04-10$47.52$48.00$47.47$48.00511,600—————
2007-04-09$47.87$47.97$47.37$47.71572,400—————
2007-04-05$47.60$47.94$47.53$47.88717,400—————
2007-04-04$47.46$47.73$47.40$47.65819,500—————
2007-04-03$47.40$47.95$47.25$47.461,030,500—————
2007-04-02$46.50$47.57$45.64$47.351,859,900—————
2007-03-30$45.40$45.60$44.85$45.461,033,200—————
2007-03-29$44.80$45.88$44.80$45.50884,700—————
2007-03-28$45.81$46.60$45.13$45.631,606,300—————
2007-03-27$44.34$46.60$44.34$45.812,760,600—————
2007-03-26$43.98$44.55$43.51$44.55918,400—————
2007-03-23$43.96$44.25$43.85$43.89627,600—————
2007-03-22$44.20$44.40$43.85$44.041,253,700—————
2007-03-21$43.95$44.30$43.78$44.181,173,200—————
2007-03-20$43.85$44.07$43.74$43.80832,500—————
2007-03-19$43.83$44.11$43.61$43.811,570,300—————
2007-03-16$44.00$44.18$43.55$43.581,210,000—————
2007-03-15$44.02$44.38$43.97$44.08994,400—————
2007-03-14$44.57$44.57$43.31$44.131,687,000—————
2007-03-13$45.29$45.29$44.28$44.321,624,500—————
2007-03-12$45.25$45.70$44.93$45.54486,500———$0.05—
2007-03-09$45.75$45.88$44.95$45.30749,100—————
2007-03-08$45.93$46.00$45.41$45.55743,000—————
2007-03-07$45.90$45.90$45.25$45.501,059,600—————
2007-03-06$44.70$45.96$44.63$45.941,472,100—————
2007-03-05$44.55$45.33$44.29$44.511,023,200—————
2007-03-02$46.05$46.23$45.26$45.361,151,600—————
2007-03-01$45.50$46.63$44.76$46.291,828,100—————
2007-02-28$45.29$45.99$45.24$45.921,970,200—————
2007-02-27$46.55$46.61$45.08$45.291,132,500—————
2007-02-26$47.29$47.32$46.53$46.79505,800—————
2007-02-23$46.98$47.18$46.82$47.04472,800—————
2007-02-22$47.15$47.30$46.65$47.00659,300—————
2007-02-21$47.32$47.38$46.87$46.971,021,700—————
2007-02-20$47.60$47.75$47.27$47.551,186,200—————
2007-02-16$47.00$47.63$46.89$47.551,864,000—————
2007-02-15$46.73$47.25$46.45$47.001,142,700—————
2007-02-14$45.40$47.00$45.35$46.752,522,100—————
2007-02-13$45.30$45.40$44.99$45.22822,500—————
2007-02-12$45.50$45.68$44.92$45.141,521,000—————
2007-02-09$45.02$45.75$44.98$45.401,661,000—————
2007-02-08$45.05$45.29$44.80$45.021,249,200—————
2007-02-07$43.80$45.80$43.10$45.202,380,800—————
2007-02-06$43.25$43.29$42.72$43.23641,700—————
2007-02-05$42.90$43.16$42.73$43.151,060,900—————
2007-02-02$42.56$43.15$42.42$43.03994,900—————
2007-02-01$42.53$42.69$42.42$42.54674,200—————
2007-01-31$42.10$42.60$41.95$42.52676,500—————
2007-01-30$41.93$42.36$41.68$42.161,679,100—————
2007-01-29$42.00$42.00$41.58$41.701,181,200—————
2007-01-26$42.00$42.10$41.81$42.00882,900—————
2007-01-25$42.45$42.57$41.89$42.001,306,300—————
2007-01-24$41.65$42.58$41.62$42.571,143,000—————
2007-01-23$41.48$41.56$41.33$41.55808,000—————
2007-01-22$41.50$41.60$41.27$41.51651,400—————
2007-01-19$41.53$41.64$41.39$41.60569,500—————
2007-01-18$41.73$41.75$41.33$41.51642,600—————
2007-01-17$41.30$41.55$41.19$41.551,033,500—————
2007-01-16$41.17$41.36$41.06$41.31791,700—————
2007-01-12$41.37$41.49$41.13$41.29560,900—————
2007-01-11$41.33$41.48$41.20$41.42860,300—————
2007-01-10$40.85$41.35$40.57$41.32752,400—————
2007-01-09$40.72$41.03$40.59$40.98715,200—————
2007-01-08$40.28$40.76$40.13$40.68753,000—————
2007-01-05$40.45$40.55$39.99$40.341,005,000—————
2007-01-04$40.50$40.60$40.26$40.48943,100—————
2007-01-03$40.11$40.83$40.11$40.611,377,400—————
2006-12-29$40.03$40.11$39.96$40.09566,100—————
2006-12-28$40.18$40.18$39.94$40.03887,200—————
2006-12-27$40.53$40.69$40.16$40.22567,300—————
2006-12-26$40.20$40.32$39.94$40.32484,200—————
2006-12-22$40.60$40.67$40.04$40.25473,500—————
2006-12-21$40.43$40.71$40.31$40.70826,300—————
2006-12-20$40.45$40.65$40.34$40.46242,900—————
2006-12-19$40.10$40.68$40.02$40.53893,500—————
2006-12-18$40.76$40.89$40.12$40.27567,000—————
2006-12-15$40.93$41.06$40.66$40.851,148,500—————
2006-12-14$40.88$41.46$40.84$40.91593,100—————
2006-12-13$40.90$41.25$40.82$41.041,128,400—————
2006-12-12$41.71$41.87$40.79$40.931,343,600———$0.05—
2006-12-11$40.39$40.73$40.30$40.57903,600—————
2006-12-08$39.93$40.38$39.91$40.351,653,700—————
2006-12-07$40.00$40.12$39.80$39.93872,400—————
2006-12-06$39.58$39.93$39.40$39.911,150,200—————
2006-12-05$39.75$39.84$39.50$39.56853,200—————
2006-12-04$39.70$39.94$39.59$39.791,122,700—————
2006-12-01$39.90$39.94$39.35$39.741,378,400—————
2006-11-30$40.00$40.45$39.90$39.901,446,800—————
2006-11-29$39.80$40.26$39.33$40.002,157,800—————
2006-11-28$40.00$40.00$39.59$39.921,240,200—————
2006-11-27$41.10$41.17$39.45$40.002,348,800—————
2006-11-24$41.10$41.45$40.96$41.22427,900—————
2006-11-22$41.04$41.41$40.76$41.331,469,400—————
2006-11-21$41.06$41.45$40.94$41.041,240,300—————
2006-11-20$41.76$41.76$40.83$41.061,484,200—————
2006-11-17$41.58$41.88$41.39$41.881,247,900—————
2006-11-16$41.92$41.98$41.47$41.741,193,200—————
2006-11-15$41.84$41.90$41.59$41.751,298,100—————
2006-11-14$41.65$41.78$41.34$41.781,342,900—————
2006-11-13$41.15$41.75$41.04$41.651,803,600—————
2006-11-10$41.13$41.77$40.68$41.323,509,100—————
2006-11-09$42.42$42.62$41.23$41.3511,615,100—————
2006-11-08$41.54$42.46$41.50$42.461,434,800—————
2006-11-07$41.58$41.82$41.55$41.62962,400—————
2006-11-06$41.53$41.76$41.47$41.581,120,600—————
2006-11-03$42.20$42.25$41.35$41.591,421,200—————
2006-11-02$41.46$41.46$40.98$41.25568,800—————
2006-11-01$41.81$41.93$41.43$41.44361,200—————
2006-10-31$41.90$42.03$41.51$41.57403,900—————
2006-10-30$40.86$41.89$40.79$41.84816,500—————
2006-10-27$41.48$41.58$40.81$40.831,360,800—————
2006-10-26$40.90$41.65$40.30$41.412,216,400—————
2006-10-25$39.41$39.75$39.27$39.69998,700—————
2006-10-24$39.85$39.85$39.29$39.37685,600—————
2006-10-23$39.40$39.90$39.30$39.89424,400—————
2006-10-20$39.25$39.49$39.07$39.40328,600—————
2006-10-19$39.17$39.43$39.08$39.25353,000—————
2006-10-18$39.25$39.39$38.99$39.20505,500—————
2006-10-17$39.25$39.33$38.87$39.23477,900—————
2006-10-16$39.23$39.40$39.08$39.35689,000—————
2006-10-13$39.25$39.54$39.19$39.21757,800—————
2006-10-12$38.98$39.75$38.91$39.281,514,600—————
2006-10-11$38.30$38.46$37.93$38.34501,000—————
2006-10-10$38.95$39.30$38.46$38.551,186,400—————
2006-10-09$38.04$39.03$37.53$39.001,488,000—————
2006-10-06$38.28$38.49$37.81$37.86487,300—————
2006-10-05$37.90$38.38$37.90$38.34414,400—————
2006-10-04$36.66$38.05$36.53$38.051,152,700—————
2006-10-03$36.60$36.98$36.52$36.80416,600—————
2006-10-02$37.05$37.11$36.60$36.66270,000—————
2006-09-29$37.50$37.54$36.85$37.00473,100—————
2006-09-28$37.58$37.70$37.18$37.41451,100—————
2006-09-27$37.35$37.77$37.30$37.58423,800—————
2006-09-26$36.83$37.43$36.75$37.41446,600—————
2006-09-25$36.68$37.14$36.62$36.83585,700—————
2006-09-22$37.00$37.15$36.47$36.70308,700—————
2006-09-21$37.14$37.32$36.96$37.05542,100—————
2006-09-20$36.80$37.23$36.52$37.14784,700—————
2006-09-19$36.70$36.78$36.38$36.57622,400—————
2006-09-18$36.42$36.93$36.35$36.47733,500—————
2006-09-15$36.82$37.28$36.20$36.602,363,600—————
2006-09-14$37.14$37.20$36.57$36.77591,000—————
2006-09-13$36.74$37.21$36.69$37.14535,000—————
2006-09-12$36.85$36.85$36.50$36.69559,800———$0.05—
2006-09-11$37.45$37.58$36.50$36.82807,100—————
2006-09-08$36.71$37.62$36.71$37.50514,600—————
2006-09-07$37.05$37.10$36.60$36.72477,500—————
2006-09-06$36.98$37.15$36.84$37.08523,800—————
2006-09-05$37.21$37.21$36.63$37.03421,100—————
2006-09-01$36.84$37.14$36.63$37.14361,000—————
2006-08-31$35.87$36.80$35.87$36.64371,800—————
2006-08-30$36.03$36.45$35.93$35.93396,700—————
2006-08-29$36.07$36.20$35.68$35.97211,700—————
2006-08-28$35.42$35.98$35.33$35.97386,500—————
2006-08-25$35.40$35.52$35.30$35.35178,200—————
2006-08-24$35.70$35.75$35.24$35.47186,600—————
2006-08-23$35.93$36.13$35.44$35.81630,700—————
2006-08-22$36.11$36.30$35.78$35.93377,100—————
2006-08-21$36.60$36.71$36.01$36.10166,400—————
2006-08-18$36.56$36.74$36.50$36.74306,100—————
2006-08-17$36.16$36.73$35.83$36.65732,300—————
2006-08-16$36.00$36.21$35.72$36.16257,200—————
2006-08-15$35.69$36.01$35.61$35.81177,800—————
2006-08-14$35.41$35.93$35.34$35.45144,600—————
2006-08-11$35.60$35.66$35.20$35.33182,300—————
2006-08-10$35.13$35.68$35.03$35.63245,400—————
2006-08-09$35.57$35.68$35.20$35.22254,000—————
2006-08-08$35.52$35.70$35.15$35.33236,600—————
2006-08-07$35.72$35.74$35.37$35.49323,600—————
2006-08-04$36.61$36.83$35.60$35.84538,600—————
2006-08-03$36.12$36.39$35.80$36.31251,600—————
2006-08-02$35.25$36.71$35.20$36.17486,300—————
2006-08-01$35.56$35.70$34.99$35.20377,500—————
2006-07-31$36.17$36.17$35.62$35.74362,200—————
2006-07-28$36.50$36.50$35.93$36.18511,000—————
2006-07-27$36.52$36.95$35.50$35.71471,300—————
2006-07-26$34.95$37.11$34.95$36.52984,700—————
2006-07-25$34.89$35.13$34.52$34.95726,600—————
2006-07-24$34.62$35.05$34.43$34.98649,100—————
2006-07-21$34.89$35.13$34.27$34.55553,700—————
2006-07-20$35.40$35.70$34.91$35.00432,900—————
2006-07-19$34.59$35.36$34.51$35.36533,200—————
2006-07-18$34.37$34.65$34.20$34.60681,700—————
2006-07-17$33.70$34.50$33.70$34.35628,800—————
2006-07-14$34.05$34.05$33.50$33.74255,000—————
2006-07-13$34.50$34.55$33.78$34.00529,300—————
2006-07-12$35.00$35.48$34.28$34.55715,900—————
2006-07-11$34.75$35.20$34.56$35.12433,400—————
2006-07-10$35.25$35.45$34.55$34.69900,900—————
2006-07-07$35.28$35.57$35.11$35.25524,400—————
2006-07-06$35.26$35.49$34.97$35.34548,200—————
2006-07-05$35.80$35.90$34.93$35.141,013,500—————
2006-07-03$35.37$35.91$35.28$35.79795,000—————
2006-06-30$36.19$36.20$35.35$35.403,851,100—————
2006-06-29$35.28$36.25$35.05$36.201,023,200—————
2006-06-28$35.42$35.79$35.02$35.18512,200—————
2006-06-27$36.09$36.14$35.40$35.47692,500—————
2006-06-26$35.92$36.49$35.83$36.12859,700—————
2006-06-23$35.42$36.06$35.15$35.95556,400—————
2006-06-22$35.96$36.53$35.24$35.54475,800—————
2006-06-21$35.57$36.10$35.50$35.96383,200—————
2006-06-20$36.40$36.45$35.56$35.63585,100—————
2006-06-19$37.29$37.34$36.20$36.45859,200—————
2006-06-16$37.15$37.77$36.80$37.35686,700—————
2006-06-15$35.50$36.72$35.43$36.58487,300—————
2006-06-14$35.15$35.51$34.82$35.23543,000—————
2006-06-13$35.44$35.67$34.82$35.15568,600———$0.05—
2006-06-12$36.50$36.50$35.41$35.49412,900—————
2006-06-09$36.60$36.74$36.17$36.50425,800—————
2006-06-08$36.38$36.61$35.73$36.61631,300—————
2006-06-07$36.91$37.10$36.58$36.59576,800—————
2006-06-06$37.11$37.17$36.29$36.86450,700—————
2006-06-05$37.65$37.73$36.90$37.01278,700—————
2006-06-02$37.70$37.83$37.18$37.70512,300—————
2006-06-01$36.74$37.45$36.71$37.24494,700—————
2006-05-31$36.30$36.95$36.22$36.74490,200—————
2006-05-30$37.26$37.37$36.00$36.13699,200—————
2006-05-26$37.01$37.53$36.97$37.46497,700—————
2006-05-25$36.86$37.10$36.58$36.99738,700—————
2006-05-24$36.58$36.95$36.11$36.77501,000—————
2006-05-23$36.60$36.69$36.10$36.651,101,600—————
2006-05-22$37.02$37.11$36.24$36.471,103,600—————
2006-05-19$37.28$37.46$36.73$37.14602,200—————
2006-05-18$37.40$37.70$36.99$37.091,158,900—————
2006-05-17$37.55$37.66$37.20$37.351,030,500—————
2006-05-16$37.21$37.73$37.16$37.651,358,300—————
2006-05-15$37.15$37.59$36.83$37.311,105,700—————
2006-05-12$37.28$37.44$37.10$37.17422,700—————
2006-05-11$37.47$37.50$37.15$37.30837,400—————
2006-05-10$37.38$37.73$36.74$37.471,224,100—————
2006-05-09$38.27$38.36$37.33$37.48753,600—————
2006-05-08$38.40$38.63$38.18$38.36453,800—————
2006-05-05$38.57$38.97$38.47$38.80699,100—————
2006-05-04$38.60$38.75$38.46$38.50494,300—————
2006-05-03$38.26$38.75$38.25$38.60555,500—————
2006-05-02$37.95$38.26$37.81$38.26578,600—————
2006-05-01$38.00$38.04$37.74$37.951,365,900—————
2006-04-28$38.10$38.79$37.80$38.001,050,800—————
2006-04-27$36.80$39.20$36.80$37.983,119,600—————
2006-04-26$38.75$39.02$38.51$38.79758,700—————
2006-04-25$39.09$39.09$38.55$38.71396,600—————
2006-04-24$38.88$39.10$38.56$39.10425,400—————
2006-04-21$39.10$39.22$38.75$39.07288,600—————
2006-04-20$38.75$39.39$38.56$39.05375,900—————
2006-04-19$38.63$38.87$38.37$38.78410,600—————
2006-04-18$38.36$39.16$38.32$38.87628,600—————
2006-04-17$38.07$38.37$37.97$38.37347,300—————
2006-04-13$38.14$38.26$37.00$38.17483,600—————
2006-04-12$38.32$38.55$37.83$38.14377,700—————
2006-04-11$38.57$38.73$38.16$38.37409,000—————
2006-04-10$39.00$39.05$38.43$38.57592,200—————
2006-04-07$39.00$39.26$38.85$39.10760,000—————
2006-04-06$40.00$40.03$39.25$39.62356,300—————
2006-04-05$40.00$40.23$39.75$40.16348,100—————
2006-04-04$39.93$40.07$39.00$40.04544,400—————
2006-04-03$40.55$40.55$39.68$39.93472,800—————
2006-03-31$40.32$40.68$39.72$40.55795,300—————
2006-03-30$40.17$40.30$39.81$40.17670,800—————
2006-03-29$40.54$40.54$39.90$40.26860,500—————
2006-03-28$40.15$40.84$40.06$40.602,241,800—————
2006-03-27$39.94$40.02$39.51$40.00672,500—————
2006-03-24$40.00$40.12$39.84$40.06520,400—————
2006-03-23$40.16$40.16$39.80$39.95454,900—————
2006-03-22$39.91$40.33$39.84$40.09408,400—————
2006-03-21$40.30$40.45$39.55$40.01641,000—————
2006-03-20$40.07$40.30$39.70$40.19428,900—————
2006-03-17$39.95$40.41$39.60$40.11626,600—————
2006-03-16$39.90$39.90$39.66$39.75598,800———$0.05—
2006-03-15$39.75$39.98$39.55$39.95515,500—————
2006-03-14$39.85$39.97$39.33$39.80299,800—————
2006-03-13$39.85$40.42$39.83$39.95436,900—————
2006-03-10$39.76$39.80$39.40$39.80471,800—————
2006-03-09$39.74$39.89$39.46$39.72785,900—————
2006-03-08$39.97$39.99$39.41$39.69772,800—————
2006-03-07$40.20$40.35$39.87$39.99552,500—————
2006-03-06$40.10$40.35$39.65$40.35536,000—————
2006-03-03$40.20$40.53$40.10$40.16385,300—————
2006-03-02$39.85$40.48$39.69$40.33637,000—————
2006-03-01$39.70$40.02$39.56$40.00572,800—————
2006-02-28$39.20$39.95$39.20$39.652,565,300—————
2006-02-27$38.59$39.30$38.59$39.101,134,500—————
2006-02-24$38.58$38.74$38.54$38.60312,500—————
2006-02-23$38.78$38.94$38.70$38.75342,600—————
2006-02-22$38.74$39.04$38.60$38.90366,500—————
2006-02-21$39.43$39.49$38.61$38.74779,500—————
2006-02-17$39.45$39.77$39.19$39.231,017,400—————
2006-02-16$37.75$39.98$37.75$39.432,825,000—————
2006-02-15$37.40$37.42$36.25$36.571,133,000—————
2006-02-14$37.32$37.47$36.95$37.27662,400—————
2006-02-13$38.25$38.25$37.15$37.251,051,200—————
2006-02-10$37.50$37.58$37.16$37.22421,900—————
2006-02-09$37.35$38.14$37.00$37.10988,200—————
2006-02-08$37.89$38.15$37.15$37.573,088,000—————
2006-02-07$38.10$38.54$37.73$37.89792,200—————
2006-02-06$38.50$39.03$38.39$38.67745,500—————
2006-02-03$38.32$39.39$38.32$38.951,227,000—————
2006-02-02$39.48$39.48$39.06$39.17400,500—————
2006-02-01$41.50$41.50$39.26$39.481,376,800———$3.75—
2006-01-31$43.39$43.59$42.94$43.455,585,800—————
2006-01-30$43.79$44.02$42.85$43.361,651,100—————
2006-01-27$44.02$44.45$43.71$43.77520,700—————
2006-01-26$43.83$44.56$43.54$44.161,511,000—————
2006-01-25$43.69$43.97$43.51$43.93382,900—————
2006-01-24$43.54$43.99$43.54$43.83614,000—————
2006-01-23$43.12$43.56$43.03$43.50685,200—————
2006-01-20$43.50$43.59$42.89$43.152,225,600—————
2006-01-19$43.00$43.90$42.95$43.72718,000—————
2006-01-18$42.60$43.06$42.46$43.001,799,800—————
2006-01-17$43.02$43.27$42.81$43.10283,000—————
2006-01-13$43.15$44.04$42.78$43.27874,600—————
2006-01-12$43.25$43.50$42.82$43.05665,600—————
2006-01-11$43.50$43.63$43.22$43.45473,000—————
2006-01-10$42.75$43.50$42.75$43.40489,500—————
2006-01-09$42.40$43.28$42.40$42.85754,900—————
2006-01-06$42.82$42.84$42.09$42.47559,900—————
2006-01-05$41.00$43.13$40.80$42.82883,400—————
2006-01-04$40.98$41.54$40.79$41.051,010,100—————
2006-01-03$40.74$41.04$40.16$41.04493,500—————
2005-12-30$40.20$40.56$40.05$40.56157,800—————
2005-12-29$40.37$40.72$40.27$40.3674,900—————
2005-12-28$39.98$40.42$39.90$40.31231,500———$0.05—
2005-12-27$40.88$41.00$40.04$40.06209,500—————
2005-12-23$40.52$40.74$40.25$40.6897,600—————
2005-12-22$40.12$40.66$40.11$40.53141,300—————
2005-12-21$40.33$40.71$40.06$40.13330,300—————
2005-12-20$39.65$40.41$39.32$40.24992,700—————
2005-12-19$39.80$39.80$39.34$39.55482,700—————
2005-12-16$40.34$40.43$39.51$39.94883,500—————
2005-12-15$40.47$40.55$40.15$40.40421,800—————
2005-12-14$40.13$40.50$40.00$40.44430,200—————
2005-12-13$39.97$40.27$39.91$40.06197,600—————
2005-12-12$40.10$40.41$39.88$40.03342,400—————
2005-12-09$39.77$40.20$39.49$40.02478,400—————
2005-12-08$40.25$40.30$39.49$39.79367,800—————
2005-12-07$40.89$41.00$40.13$40.17313,800—————
2005-12-06$40.86$41.23$40.78$40.97572,700—————
2005-12-05$40.73$40.85$40.21$40.76285,400—————
2005-12-02$40.42$40.80$40.40$40.77342,800—————
2005-12-01$40.38$40.52$40.17$40.48425,300—————
2005-11-30$40.67$40.76$40.06$40.21386,000—————
2005-11-29$40.45$41.21$40.37$40.77638,400—————
2005-11-28$40.53$40.58$40.05$40.27229,900—————
2005-11-25$40.98$40.98$40.27$40.47153,300—————
2005-11-23$40.97$41.06$40.75$40.98216,500—————
2005-11-22$41.19$41.19$40.68$41.02476,600—————
2005-11-21$40.95$41.20$40.75$41.17456,200—————
2005-11-18$40.96$41.29$40.75$41.29598,800—————
2005-11-17$39.80$41.10$39.80$40.88666,500—————
2005-11-16$39.80$39.94$39.20$39.69437,700—————
2005-11-15$39.40$40.20$39.25$39.85794,800—————
2005-11-14$39.10$39.32$38.90$39.31321,600—————
2005-11-11$38.40$39.30$38.39$39.00519,400—————
2005-11-10$38.58$38.59$38.18$38.47886,500—————
2005-11-09$38.58$39.06$38.14$38.49565,500—————
2005-11-08$39.14$39.19$38.45$38.49637,800—————
2005-11-07$38.45$39.73$38.37$39.041,068,500—————
2005-11-04$38.35$38.78$37.88$38.37628,900—————
2005-11-03$38.12$38.28$37.97$38.26294,500—————
2005-11-02$37.45$38.06$37.30$38.02560,900—————
2005-11-01$37.50$37.60$37.10$37.52332,300—————
2005-10-31$36.99$38.15$36.97$37.461,705,200—————
2005-10-28$36.81$37.40$36.56$36.90791,100—————
2005-10-27$37.40$37.40$36.42$36.71454,200—————
2005-10-26$38.50$38.50$37.35$37.35852,700—————
2005-10-25$37.25$38.30$37.12$37.60978,400—————
2005-10-24$37.37$37.55$36.85$37.40537,600—————
2005-10-21$37.45$37.54$37.17$37.39316,500—————
2005-10-20$37.91$37.99$37.11$37.21315,900—————
2005-10-19$37.22$38.02$36.78$37.95381,500—————
2005-10-18$37.92$38.10$37.19$37.37360,500—————
2005-10-17$37.97$38.02$37.10$37.90309,600—————
2005-10-14$37.65$38.20$37.21$37.97581,200—————
2005-10-13$37.70$37.86$37.36$37.76900,100—————
2005-10-12$38.00$38.32$36.86$37.90734,100—————
2005-10-11$38.45$38.64$37.80$38.00662,100—————
2005-10-10$39.07$39.14$38.30$38.33381,200—————
2005-10-07$39.12$39.28$38.65$39.10352,800—————
2005-10-06$39.68$39.72$38.37$39.00813,900—————
2005-10-05$39.81$40.08$39.60$39.60864,400—————
2005-10-04$40.03$40.08$39.80$39.90715,100—————
2005-10-03$40.03$40.30$39.86$40.00543,500—————
2005-09-30$40.15$40.16$39.57$40.02923,700—————
2005-09-29$40.06$40.40$39.48$40.05779,900—————
2005-09-28$40.00$40.20$39.74$40.03845,400———$0.05—
2005-09-27$40.00$40.07$39.78$39.95869,400—————
2005-09-26$40.12$40.20$39.60$40.001,851,000—————
2005-09-23$39.31$40.20$39.09$40.121,473,200—————
2005-09-22$38.80$39.41$38.31$39.41958,500—————
2005-09-21$39.88$39.88$38.71$38.80877,600—————
2005-09-20$39.48$40.11$39.45$39.981,634,800—————
2005-09-19$39.73$39.85$39.17$39.482,462,700—————
2005-09-16$38.80$40.06$38.80$39.933,046,300—————
2005-09-15$38.99$41.01$38.50$38.805,030,400—————
2005-09-14$33.73$33.86$33.47$33.60292,900—————
2005-09-13$33.88$33.97$33.41$33.86270,700—————
2005-09-12$33.72$34.01$33.65$33.85189,000—————
2005-09-09$33.63$33.89$33.50$33.80195,900—————
2005-09-08$33.75$34.17$33.48$33.58126,700—————
2005-09-07$33.84$33.97$33.62$33.86173,700—————
2005-09-06$34.08$34.37$33.82$33.84183,500—————
2005-09-02$33.98$34.15$33.78$33.92205,900—————
2005-09-01$34.38$34.38$33.58$33.98370,900—————
2005-08-31$34.79$34.94$34.05$34.38308,300—————
2005-08-30$34.93$35.00$34.58$34.78302,000—————
2005-08-29$34.70$35.10$34.67$34.97227,800—————
2005-08-26$35.48$35.48$34.78$34.97198,600—————
2005-08-25$36.00$36.28$35.05$35.54675,000—————
2005-08-24$33.93$34.35$33.93$34.00176,000—————
2005-08-23$34.01$34.19$33.75$33.90179,100—————
2005-08-22$33.36$34.01$33.28$34.00200,300—————
2005-08-19$33.49$33.49$33.10$33.28123,600—————
2005-08-18$33.44$33.68$33.05$33.49139,000—————
2005-08-17$33.52$33.71$33.50$33.54131,700—————
2005-08-16$33.47$33.63$33.36$33.55240,500—————
2005-08-15$33.78$33.80$33.48$33.63134,600—————
2005-08-12$33.66$33.90$33.44$33.77118,800—————
2005-08-11$33.46$33.91$33.46$33.88118,600—————
2005-08-10$33.70$34.11$33.36$33.53156,300—————
2005-08-09$34.09$34.09$33.61$33.70165,700—————
2005-08-08$33.95$34.55$33.87$34.07363,000—————
2005-08-05$33.98$34.05$33.68$33.80246,100—————
2005-08-04$34.04$34.35$33.83$33.92200,900—————
2005-08-03$34.00$34.49$33.65$34.12315,700—————
2005-08-02$34.37$34.52$34.00$34.00347,800—————
2005-08-01$34.60$34.70$34.31$34.37175,900—————
2005-07-29$34.87$34.98$34.22$34.62222,100—————
2005-07-28$34.90$35.14$34.73$34.94227,200—————
2005-07-27$35.48$35.53$34.80$34.80287,400—————
2005-07-26$35.25$35.55$35.12$35.40263,800—————
2005-07-25$36.51$36.57$35.15$35.23360,900—————
2005-07-22$37.17$37.17$36.26$36.51341,900—————
2005-07-21$37.75$37.75$36.55$37.09203,500—————
2005-07-20$37.79$38.30$37.54$38.1694,900—————
2005-07-19$37.70$38.35$37.70$37.94108,600—————
2005-07-18$37.92$37.99$37.58$37.85129,200—————
2005-07-15$38.40$38.46$37.86$38.00166,500—————
2005-07-14$38.29$38.58$38.29$38.45149,300—————
2005-07-13$38.30$38.44$38.08$38.31156,000—————
2005-07-12$38.30$38.53$38.26$38.29139,900—————
2005-07-11$38.75$38.95$38.41$38.50151,200—————
2005-07-08$38.53$38.75$38.46$38.57149,800—————
2005-07-07$38.30$38.74$38.04$38.48112,900—————
2005-07-06$38.63$38.86$38.34$38.59112,700—————
2005-07-05$38.49$38.67$37.84$38.6683,500—————
2005-07-01$38.31$38.80$38.31$38.5998,000—————
2005-06-30$38.36$38.92$38.22$38.22135,800—————
2005-06-29$38.04$38.41$38.00$38.30205,000———$0.05—
2005-06-28$37.97$38.18$37.82$38.14111,100—————
2005-06-27$37.60$37.87$37.20$37.87121,000—————
2005-06-24$37.52$37.74$37.16$37.46269,600—————
2005-06-23$38.11$38.39$37.50$37.55117,700—————
2005-06-22$38.75$38.79$38.13$38.20107,300—————
2005-06-21$38.61$38.90$38.53$38.6193,700—————
2005-06-20$38.62$38.95$38.45$38.5992,800—————
2005-06-17$38.95$39.02$38.78$38.78242,600—————
2005-06-16$38.50$38.83$38.27$38.76163,700—————
2005-06-15$38.59$38.66$38.27$38.53139,400—————
2005-06-14$38.65$38.74$38.26$38.50140,700—————
2005-06-13$38.15$38.71$38.15$38.56222,900—————
2005-06-10$37.64$38.26$37.49$38.08244,400—————
2005-06-09$37.24$37.49$36.80$37.44144,200—————
2005-06-08$37.15$37.33$36.89$37.14125,500—————
2005-06-07$36.85$37.34$36.68$36.95169,200—————
2005-06-06$36.75$37.10$36.50$37.04192,900—————
2005-06-03$37.52$37.62$36.79$36.83222,300—————
2005-06-02$37.49$37.88$37.35$37.71110,700—————
2005-06-01$37.61$38.01$37.28$37.54104,100—————
2005-05-31$37.48$37.85$37.32$37.55117,800—————
2005-05-27$37.73$37.75$37.47$37.60151,900—————
2005-05-26$37.81$38.00$37.50$37.73241,000—————
2005-05-25$37.69$37.87$37.40$37.70237,100—————
2005-05-24$37.82$37.87$37.27$37.84145,900—————
2005-05-23$37.00$37.84$36.98$37.76294,600—————
2005-05-20$36.85$37.42$36.80$37.10378,300—————
2005-05-19$36.50$36.84$36.40$36.72229,100—————
2005-05-18$36.04$36.54$35.93$36.54219,400—————
2005-05-17$36.00$36.16$35.63$36.04173,800—————
2005-05-16$36.10$36.25$36.00$36.07200,500—————
2005-05-13$35.67$36.05$35.53$35.94220,300—————
2005-05-12$35.95$36.08$35.43$35.57448,200—————
2005-05-11$35.57$36.05$35.34$35.8197,500—————
2005-05-10$35.84$35.88$35.23$35.49237,700—————
2005-05-09$35.66$36.09$35.54$36.09286,100—————
2005-05-06$35.84$36.19$35.58$35.79252,200—————
2005-05-05$36.13$36.26$35.59$35.84254,300—————
2005-05-04$36.20$36.65$35.94$36.33257,600—————
2005-05-03$36.28$36.51$35.80$36.00243,000—————
2005-05-02$36.50$36.97$36.11$36.38341,900—————
2005-04-29$36.25$36.45$35.77$36.43229,900—————
2005-04-28$35.85$36.18$35.65$35.90408,400—————
2005-04-27$35.89$36.39$35.79$35.91902,300—————
2005-04-26$36.05$36.46$35.88$35.92231,300—————
2005-04-25$34.25$36.23$34.25$36.06408,300—————
2005-04-22$34.00$34.40$33.93$34.15383,800—————
2005-04-21$32.82$34.20$32.65$34.00389,200—————
2005-04-20$33.34$33.45$32.70$32.82206,000—————
2005-04-19$32.81$33.39$32.67$33.39545,700—————
2005-04-18$32.69$33.03$32.35$32.96136,600—————
2005-04-15$33.19$33.35$32.72$32.78132,800—————
2005-04-14$33.48$33.67$33.31$33.33273,300—————
2005-04-13$33.04$33.57$33.02$33.46221,500—————
2005-04-12$32.95$33.43$32.88$33.12240,700—————
2005-04-11$33.40$33.45$33.07$33.2699,900—————
2005-04-08$33.56$33.65$33.20$33.40186,000—————
2005-04-07$33.60$33.77$33.49$33.59176,200—————
2005-04-06$33.68$34.10$33.59$33.68159,100—————
2005-04-05$34.01$34.08$33.59$33.67254,000—————
2005-04-04$34.19$34.19$33.65$34.00163,600—————
2005-04-01$34.70$35.10$33.94$34.19286,700—————
2005-03-31$35.00$35.11$34.61$34.62219,200—————
2005-03-30$34.38$35.20$34.38$35.02272,300———$0.05—
2005-03-29$35.37$35.52$34.33$34.33277,400—————
2005-03-28$34.90$35.65$34.90$35.35209,900—————
2005-03-24$35.11$35.32$35.00$35.01174,600—————
2005-03-23$34.76$35.37$34.74$35.11227,400—————
2005-03-22$35.06$35.30$34.62$34.82244,100—————
2005-03-21$35.15$35.41$34.83$35.05281,800—————
2005-03-18$35.55$35.55$34.99$35.24174,900—————
2005-03-17$35.24$35.68$35.20$35.50156,000—————
2005-03-16$36.14$36.40$35.22$35.36222,000—————
2005-03-15$36.65$37.00$36.17$36.39154,700—————
2005-03-14$36.25$36.70$36.23$36.40187,400—————
2005-03-11$36.39$36.72$35.90$36.15247,100—————
2005-03-10$35.88$36.30$35.88$36.29134,500—————
2005-03-09$36.11$36.35$35.68$35.7895,500—————
2005-03-08$36.05$36.34$35.95$36.10179,300—————
2005-03-07$35.50$36.10$35.40$36.10120,000—————
2005-03-04$35.22$35.79$34.82$35.70160,200—————
2005-03-03$35.10$35.32$34.64$35.22394,900—————
2005-03-02$35.20$35.49$35.05$35.31174,900—————
2005-03-01$35.63$35.69$35.17$35.36186,400—————
2005-02-28$35.15$35.66$34.95$35.63293,800—————
2005-02-25$34.99$35.32$34.86$35.32136,400—————
2005-02-24$34.10$34.97$33.95$34.89179,000—————
2005-02-23$34.10$34.15$33.73$34.15221,400—————
2005-02-22$34.43$34.48$34.01$34.10173,600—————
2005-02-18$35.00$35.02$34.54$34.58132,100—————
2005-02-17$35.35$35.49$34.94$34.99168,100—————
2005-02-16$35.31$35.58$35.13$35.39202,400—————
2005-02-15$35.25$35.50$35.15$35.41104,000—————
2005-02-14$35.14$35.50$34.96$35.32119,800—————
2005-02-11$34.69$35.23$34.50$35.1492,000—————
2005-02-10$34.98$34.98$34.51$34.61109,800—————
2005-02-09$34.83$35.13$34.65$34.75190,300—————
2005-02-08$35.10$35.27$34.64$34.88175,800—————
2005-02-07$35.24$35.43$35.00$35.08100,000—————
2005-02-04$35.08$35.41$35.07$35.24104,300—————
2005-02-03$35.29$35.29$34.55$35.08142,200—————
2005-02-02$34.88$35.30$34.65$35.24161,400—————
2005-02-01$34.75$35.13$34.24$35.08248,600—————
2005-01-31$34.75$35.00$34.60$35.00299,200—————
2005-01-28$34.69$34.69$33.95$34.25283,800—————
2005-01-27$35.49$35.49$34.33$34.63540,500—————
2005-01-26$34.90$35.78$34.55$35.59300,300—————
2005-01-25$34.59$35.17$34.36$35.00277,300—————
2005-01-24$34.86$34.96$34.40$34.59205,900—————
2005-01-21$35.05$35.17$34.75$34.91108,700—————
2005-01-20$34.93$35.27$34.69$35.10176,300—————
2005-01-19$35.67$35.75$34.96$35.18150,900—————
2005-01-18$35.09$35.79$34.84$35.67164,600—————
2005-01-14$34.90$35.06$34.75$35.06125,400—————
2005-01-13$35.05$35.13$34.68$34.83225,300—————
2005-01-12$34.65$35.05$34.20$35.05185,000—————
2005-01-11$35.11$35.11$34.50$34.52247,300—————
2005-01-10$34.95$35.31$34.80$35.11253,000—————
2005-01-07$35.04$35.38$34.88$35.11188,500—————
2005-01-06$34.80$35.29$34.80$35.04258,200—————
2005-01-05$34.95$35.16$34.65$34.80206,500—————
2005-01-04$35.22$35.45$34.76$34.95254,000—————
2005-01-03$35.43$35.56$35.07$35.24224,800—————
2004-12-31$35.45$35.90$35.30$35.53221,200—————
2004-12-30$35.30$35.64$35.20$35.45101,300—————
2004-12-29$35.34$35.49$35.05$35.41107,900———$0.05—
2004-12-28$35.15$35.70$35.15$35.50137,000—————
2004-12-27$35.57$35.57$34.86$35.05125,700—————
2004-12-23$35.58$35.58$35.27$35.50177,200—————
2004-12-22$34.99$35.54$34.99$35.50336,400—————
2004-12-21$34.75$35.05$34.60$34.94369,800—————
2004-12-20$34.80$34.85$34.61$34.75357,000—————
2004-12-17$34.00$34.85$33.98$34.80808,600—————
2004-12-16$33.65$33.91$33.55$33.91446,000—————
2004-12-15$33.45$33.70$33.32$33.70380,600—————
2004-12-14$32.85$33.43$32.85$33.43425,600—————
2004-12-13$33.00$33.19$32.81$32.95350,000—————
2004-12-10$33.33$33.33$32.70$33.00649,000—————
2004-12-09$33.00$33.12$32.80$33.09612,800—————
2004-12-08$33.50$33.56$33.00$33.25259,100—————
2004-12-07$33.62$33.80$33.31$33.40227,600—————
2004-12-06$33.70$33.90$33.40$33.50672,400—————
2004-12-03$34.18$34.25$33.50$33.75422,600—————
2004-12-02$34.44$34.58$34.19$34.26296,400—————
2004-12-01$34.65$34.94$34.43$34.47267,900—————
2004-11-30$34.78$34.96$34.40$34.40254,500—————
2004-11-29$34.87$35.24$34.82$35.00397,800—————
2004-11-26$35.00$35.12$34.85$34.8834,700—————
2004-11-24$35.16$35.39$34.96$35.14142,300—————
2004-11-23$34.93$35.03$34.54$34.99207,500—————
2004-11-22$35.16$35.22$34.79$34.88213,200—————
2004-11-19$35.34$35.45$34.98$35.26185,100—————
2004-11-18$35.30$35.49$34.75$35.42204,100—————
2004-11-17$35.33$35.60$35.20$35.30251,900—————
2004-11-16$35.20$35.41$35.06$35.33266,800—————
2004-11-15$34.88$35.30$34.48$35.30212,900—————
2004-11-12$35.83$35.84$34.40$34.67591,700—————
2004-11-11$35.71$36.08$35.55$36.08101,200—————
2004-11-10$35.44$35.80$35.34$35.80326,600—————
2004-11-09$35.31$35.63$35.15$35.57151,500—————
2004-11-08$35.53$35.58$35.02$35.49180,300—————
2004-11-05$35.22$35.65$35.15$35.57195,600—————
2004-11-04$34.97$35.29$34.68$35.28309,400—————
2004-11-03$35.00$35.10$34.84$35.10312,600—————
2004-11-02$34.95$35.40$34.84$34.95175,400—————
2004-11-01$35.35$35.38$34.91$35.17249,800—————
2004-10-29$35.14$35.46$35.06$35.35124,300—————
2004-10-28$35.20$35.35$34.92$35.29127,900—————
2004-10-27$34.82$35.27$34.50$35.25164,700—————
2004-10-26$34.70$34.86$34.14$34.82448,900—————
2004-10-25$34.79$35.18$34.45$34.91372,900—————
2004-10-22$36.50$36.50$34.91$35.01251,100—————
2004-10-21$36.10$36.72$35.98$36.55267,400—————
2004-10-20$36.21$36.61$35.87$36.30269,200—————
2004-10-19$36.26$36.45$35.96$35.99204,700—————
2004-10-18$36.18$36.50$36.12$36.31136,100—————
2004-10-15$35.70$36.40$35.64$36.18150,700—————
2004-10-14$36.38$36.43$35.62$35.62250,500—————
2004-10-13$36.52$36.79$36.15$36.28176,400—————
2004-10-12$36.80$36.97$36.39$36.39202,100—————
2004-10-11$36.79$37.06$36.67$37.01194,700—————
2004-10-08$37.19$37.20$36.60$36.60193,400—————
2004-10-07$38.08$38.08$37.18$37.18202,700—————
2004-10-06$38.20$38.28$37.84$38.28145,700—————
2004-10-05$37.90$38.30$37.83$38.30148,900—————
2004-10-04$38.15$38.18$37.67$37.93309,800—————
2004-10-01$37.35$38.35$37.32$38.03258,400—————
2004-09-30$37.32$37.53$37.13$37.21391,100—————
2004-09-29$37.54$37.65$37.16$37.22385,000———$0.05—
2004-09-28$37.65$37.85$37.48$37.59300,300—————
2004-09-27$38.00$38.19$37.80$37.80120,800—————
2004-09-24$38.51$38.65$38.42$38.44158,100—————
2004-09-23$38.10$38.78$38.00$38.76317,600—————
2004-09-22$38.55$38.55$37.81$37.84155,800—————
2004-09-21$38.55$38.94$38.55$38.75120,900—————
2004-09-20$38.80$38.84$38.40$38.4069,000—————
2004-09-17$38.99$39.01$38.78$38.8694,800—————
2004-09-16$38.83$39.00$38.70$38.90119,000—————
2004-09-15$39.00$39.00$38.74$38.7787,200—————
2004-09-14$39.14$39.15$38.96$38.99170,400—————
2004-09-13$38.78$39.31$38.78$39.16127,200—————
2004-09-10$38.94$39.16$38.78$38.98115,000—————
2004-09-09$38.96$39.25$38.81$38.94133,100—————
2004-09-08$39.12$39.27$39.03$39.06170,600—————
2004-09-07$39.00$39.49$39.00$39.121,100,200—————
2004-09-03$39.55$39.73$38.98$38.99140,800—————
2004-09-02$38.99$39.65$38.84$39.65112,000—————
2004-09-01$38.45$38.99$38.45$38.99135,300—————
2004-08-31$37.80$38.39$37.80$38.3879,200—————
2004-08-30$38.30$38.30$37.73$37.8072,900—————
2004-08-27$38.21$38.44$38.11$38.3648,800—————
2004-08-26$38.29$38.33$38.00$38.2672,300—————
2004-08-25$37.88$38.50$37.40$38.40172,800—————
2004-08-24$37.80$38.03$37.54$37.75164,600—————
2004-08-23$38.03$38.12$37.44$37.60243,600—————
2004-08-20$37.96$38.36$37.96$38.28139,500—————
2004-08-19$37.53$38.14$37.43$38.02209,700—————
2004-08-18$37.00$37.61$36.94$37.6193,800—————
2004-08-17$36.84$37.26$36.84$37.1068,700—————
2004-08-16$36.43$37.16$36.40$36.84196,400—————
2004-08-13$36.58$36.86$36.56$36.7582,600—————
2004-08-12$36.72$36.90$36.35$36.5787,200—————
2004-08-11$36.97$37.15$36.28$36.97149,000—————
2004-08-10$36.55$37.22$36.20$37.22135,300—————
2004-08-09$36.48$36.70$36.20$36.35104,800—————
2004-08-06$36.80$36.80$36.35$36.35118,100—————
2004-08-05$37.50$37.50$36.84$36.96140,900—————
2004-08-04$37.20$37.76$37.20$37.5687,800—————
2004-08-03$37.60$37.88$37.39$37.4087,900—————
2004-08-02$37.76$37.88$37.12$37.80289,400—————
2004-07-30$38.00$38.14$37.83$37.91227,100—————
2004-07-29$37.66$38.60$37.61$38.22234,200—————
2004-07-28$37.90$37.90$37.50$37.52143,900—————
2004-07-27$38.00$38.12$37.74$37.98138,700—————
2004-07-26$37.28$38.05$37.21$37.92289,600—————
2004-07-23$37.00$37.08$36.41$37.08198,800—————
2004-07-22$36.93$37.37$36.68$37.05135,700—————
2004-07-21$38.29$38.49$37.13$37.13123,300—————
2004-07-20$37.82$38.40$37.77$38.3481,500—————
2004-07-19$37.91$38.20$37.68$37.68117,200—————
2004-07-16$38.55$38.55$37.75$37.91227,200—————
2004-07-15$38.11$38.41$38.01$38.30136,300—————
2004-07-14$38.25$38.52$38.03$38.11225,800—————
2004-07-13$38.60$38.60$38.25$38.26191,100—————
2004-07-12$38.42$38.71$38.22$38.69204,900—————
2004-07-09$38.12$38.57$37.95$38.42140,100—————
2004-07-08$38.45$38.92$38.02$38.02188,200—————
2004-07-07$38.33$38.99$38.33$38.43130,500—————
2004-07-06$39.30$39.30$38.30$38.30212,400—————
2004-07-02$37.45$39.55$37.45$39.36286,300—————
2004-07-01$38.80$38.93$37.79$37.80201,900—————
2004-06-30$38.93$39.02$38.56$38.80200,700—————
2004-06-29$38.35$39.06$38.34$38.80183,400———$0.05—
2004-06-28$39.41$39.61$38.50$38.58203,800—————
2004-06-25$38.73$39.51$38.51$39.48271,000—————
2004-06-24$38.62$39.00$38.51$38.61133,800—————
2004-06-23$38.37$38.62$37.92$38.47134,400—————
2004-06-22$37.84$38.59$37.57$38.27345,400—————
2004-06-21$37.79$38.03$37.61$37.74142,100—————
2004-06-18$38.40$38.74$37.78$37.78189,600—————
2004-06-17$38.46$38.81$38.29$38.70147,600—————
2004-06-16$38.72$38.91$38.46$38.70281,800—————
2004-06-15$38.05$38.97$38.05$38.82213,500—————
2004-06-14$37.90$38.36$37.90$38.00212,500—————
2004-06-10$38.10$38.30$37.95$38.04184,600—————
2004-06-09$38.77$38.84$37.96$38.01178,100—————
2004-06-08$38.72$38.88$38.50$38.82125,000—————
2004-06-07$38.14$38.95$37.80$38.86280,700—————
2004-06-04$37.30$38.20$37.30$38.00218,600—————
2004-06-03$37.65$37.65$37.08$37.08118,400—————
2004-06-02$37.85$37.92$37.58$37.65118,600—————
2004-06-01$37.60$37.89$37.52$37.72138,500—————
2004-05-28$37.43$38.00$37.43$37.73158,500—————
2004-05-27$37.70$38.30$37.32$37.70228,200—————
2004-05-26$37.40$37.50$37.22$37.4575,500—————
2004-05-25$36.82$37.52$36.54$37.45130,200—————
2004-05-24$37.10$37.15$36.71$36.9286,000—————
2004-05-21$37.03$37.30$36.63$36.93274,100—————
2004-05-20$36.70$37.14$36.57$37.03176,900—————
2004-05-19$36.62$37.06$36.50$36.77393,600—————
2004-05-18$35.78$36.54$35.78$36.52121,300—————
2004-05-17$36.32$36.32$35.82$35.90134,200—————
2004-05-14$35.67$36.58$35.60$36.36256,400—————
2004-05-13$35.57$36.06$35.40$35.79131,500—————
2004-05-12$35.50$35.69$35.05$35.56295,600—————
2004-05-11$35.80$35.82$35.24$35.26206,800—————
2004-05-10$35.41$36.04$35.41$35.87227,100—————
2004-05-07$35.89$36.42$35.20$35.30143,800—————
2004-05-06$36.18$36.33$35.94$35.97168,200—————
2004-05-05$36.30$36.47$35.94$36.26136,700—————
2004-05-04$36.50$36.74$36.00$36.46156,100—————
2004-05-03$35.73$36.68$35.39$36.58274,600—————
2004-04-30$35.89$36.05$35.49$35.78155,500—————
2004-04-29$35.27$35.90$35.18$35.73437,700—————
2004-04-28$35.07$35.47$34.90$35.27194,300—————
2004-04-27$34.96$35.54$34.70$35.24221,700—————
2004-04-26$34.91$35.00$34.64$34.73163,600—————
2004-04-23$35.00$35.00$34.56$34.77272,400—————
2004-04-22$34.10$35.48$34.10$35.18196,100—————
2004-04-21$34.77$34.92$34.46$34.88148,600—————
2004-04-20$34.90$35.13$34.51$34.52150,600—————
2004-04-19$35.13$35.20$34.78$34.95120,800—————
2004-04-16$35.14$35.57$35.06$35.09144,100—————
2004-04-15$35.10$35.35$34.68$35.28115,800—————
2004-04-14$34.84$35.53$34.84$35.18110,200—————
2004-04-13$35.46$35.50$34.90$35.01110,200—————
2004-04-12$35.45$36.08$35.23$35.56144,200—————
2004-04-08$35.75$35.95$35.42$35.5182,700—————
2004-04-07$35.70$36.10$35.26$35.75118,000—————
2004-04-06$36.11$36.22$35.65$35.78180,000—————
2004-04-05$35.99$36.22$35.77$36.21137,400—————
2004-04-02$35.65$36.09$35.43$35.90275,800—————
2004-04-01$35.00$35.70$35.00$35.70278,700—————
2004-03-31$34.28$35.04$34.03$35.02228,400—————
2004-03-30$33.96$34.36$33.81$34.35171,500———$0.05—
2004-03-29$33.25$33.99$33.25$33.9695,200—————
2004-03-26$33.83$33.83$33.27$33.27127,600—————
2004-03-25$33.06$33.89$32.98$33.83127,500—————
2004-03-24$33.13$33.41$32.88$33.05163,400—————
2004-03-23$33.10$33.38$33.03$33.03103,000—————
2004-03-22$33.40$33.48$32.94$33.00123,400—————
2004-03-19$33.50$34.00$33.40$33.44187,100—————
2004-03-18$33.50$33.85$33.20$33.69166,700—————
2004-03-17$33.49$33.95$33.31$33.50241,200—————
2004-03-16$33.48$33.58$33.20$33.48116,900—————
2004-03-15$33.86$33.86$32.64$33.41176,200—————
2004-03-12$33.40$33.97$33.40$33.85223,600—————
2004-03-11$34.02$34.05$33.33$33.35212,000—————
2004-03-10$34.45$34.49$33.97$33.98192,500—————
2004-03-09$34.68$34.72$34.33$34.44241,800—————
2004-03-08$34.40$34.88$34.40$34.63274,100—————
2004-03-05$34.00$34.50$33.87$34.50122,300—————
2004-03-04$33.75$34.05$33.60$34.02324,400—————
2004-03-03$34.03$34.40$33.90$34.00203,200—————
2004-03-02$34.40$34.60$34.02$34.03346,800—————
2004-03-01$34.10$34.51$34.04$34.50122,500—————
2004-02-27$33.82$34.45$33.60$34.17185,100—————
2004-02-26$33.45$33.92$33.37$33.92199,800—————
2004-02-25$33.28$33.55$32.99$33.45132,800—————
2004-02-24$33.10$33.55$33.00$33.36140,800—————
2004-02-23$33.08$33.45$32.99$33.30384,100—————
2004-02-20$32.57$32.90$32.20$32.88156,700—————
2004-02-19$33.20$33.47$32.48$32.51139,300—————
2004-02-18$33.48$33.63$32.76$32.97197,100—————
2004-02-17$33.96$33.99$33.57$33.70142,600—————
2004-02-13$34.01$34.30$33.71$34.00136,400—————
2004-02-12$34.00$34.08$33.80$34.00124,300—————
2004-02-11$33.60$34.30$33.57$34.14204,100—————
2004-02-10$33.69$33.75$33.40$33.68177,200—————
2004-02-09$33.11$33.82$33.11$33.52170,300—————
2004-02-06$32.69$33.22$32.65$33.19490,800—————
2004-02-05$32.50$33.19$32.39$32.84264,900—————
2004-02-04$32.75$32.79$32.42$32.55470,100—————
2004-02-03$32.91$33.22$32.71$32.95163,800—————
2004-02-02$32.00$33.29$31.63$33.16744,400—————
2004-01-30$31.50$32.26$31.32$32.07261,700—————
2004-01-29$31.85$32.16$31.40$31.44356,900—————
2004-01-28$33.10$33.52$32.01$32.01344,000—————
2004-01-27$33.22$33.39$32.82$33.13122,800—————
2004-01-26$33.20$33.47$32.96$33.47128,500—————
2004-01-23$33.55$33.64$33.22$33.2987,300—————
2004-01-22$33.56$33.75$33.50$33.50160,100—————
2004-01-21$33.40$33.59$33.12$33.56186,400—————
2004-01-20$33.07$33.50$32.91$33.50158,900—————
2004-01-16$33.40$33.55$32.75$33.09195,100—————
2004-01-15$33.45$33.50$33.12$33.40121,900—————
2004-01-14$32.90$33.50$32.90$33.50158,000—————
2004-01-13$33.40$33.49$33.05$33.35117,400—————
2004-01-12$32.87$33.50$32.87$33.48131,700—————
2004-01-09$32.82$33.25$32.82$33.02243,400—————
2004-01-08$33.60$33.70$32.87$32.92216,100—————
2004-01-07$33.48$33.56$33.35$33.55118,200—————
2004-01-06$33.86$33.86$33.54$33.60195,700—————
2004-01-05$32.90$33.99$32.90$33.94189,800—————
2004-01-02$32.87$33.00$32.59$32.94123,900—————
2003-12-31$33.05$33.13$32.60$32.80128,700—————
2003-12-30$32.99$33.08$32.73$32.90103,900—————
2003-12-29$32.45$33.08$32.45$33.04210,600———$0.05—
2003-12-26$32.65$32.92$32.55$32.6065,300—————
2003-12-24$32.97$33.05$32.53$32.5568,600—————
2003-12-23$32.76$33.14$32.76$32.92158,500—————
2003-12-22$32.30$32.93$32.18$32.93220,700—————
2003-12-19$32.33$32.69$32.27$32.44334,500—————
2003-12-18$31.95$32.58$31.70$32.58238,900—————
2003-12-17$32.85$32.85$31.99$31.99164,700—————
2003-12-16$32.97$33.09$32.70$32.82188,900—————
2003-12-15$33.63$33.70$32.81$32.93138,700—————
2003-12-12$33.70$33.75$33.18$33.56144,200—————
2003-12-11$33.02$33.74$33.01$33.67118,400—————
2003-12-10$33.10$33.21$32.97$33.02131,100—————
2003-12-09$33.24$33.33$32.78$33.10215,500—————
2003-12-08$33.37$33.58$33.08$33.14159,500—————
2003-12-05$33.92$33.92$33.20$33.27149,500—————
2003-12-04$33.75$34.14$33.75$33.96183,800—————
2003-12-03$34.95$34.98$33.50$33.65482,800—————
2003-12-02$34.95$35.24$34.76$34.98142,100—————
2003-12-01$34.60$35.10$34.60$35.03194,800—————
2003-11-28$33.88$34.65$33.88$34.6090,100—————
2003-11-26$33.50$33.95$33.50$33.95129,100—————
2003-11-25$33.00$33.50$32.80$33.45190,500—————
2003-11-24$32.60$33.00$32.45$33.00142,100—————
2003-11-21$32.91$33.07$32.46$32.62135,300—————
2003-11-20$33.00$33.10$32.68$32.81198,900—————
2003-11-19$32.98$33.09$32.70$33.09155,500—————
2003-11-18$33.09$33.30$32.75$32.95130,600—————
2003-11-17$33.35$33.38$32.90$33.14190,100—————
2003-11-14$33.90$34.09$33.53$33.54122,200—————
2003-11-13$33.60$33.95$33.51$33.8172,500—————
2003-11-12$32.97$33.65$32.97$33.63127,000—————
2003-11-11$33.70$33.75$32.95$32.9799,200—————
2003-11-10$33.59$33.93$33.35$33.80250,400—————
2003-11-07$33.17$33.70$33.15$33.54302,800—————
2003-11-06$33.30$33.30$33.00$33.02164,800—————
2003-11-05$33.48$33.61$33.18$33.30174,800—————
2003-11-04$33.41$33.73$33.06$33.54204,500—————
2003-11-03$33.70$33.80$33.04$33.41360,400—————
2003-10-31$33.05$33.66$33.05$33.66208,400—————
2003-10-30$32.25$33.21$32.15$33.02328,300—————
2003-10-29$31.85$32.34$31.78$32.10326,000—————
2003-10-28$32.08$32.20$31.68$31.90170,900—————
2003-10-27$31.88$32.10$31.66$31.98211,500—————
2003-10-24$31.15$32.17$31.15$31.88240,800—————
2003-10-23$31.41$32.67$31.34$31.85229,700—————
2003-10-22$31.80$31.88$31.25$31.40160,300—————
2003-10-21$31.95$32.13$31.67$31.86146,400—————
2003-10-20$32.27$32.57$32.03$32.48122,100—————
2003-10-17$32.95$32.98$32.26$32.27105,100—————
2003-10-16$32.58$32.94$32.54$32.9298,200—————
2003-10-15$32.45$32.74$32.05$32.48168,700—————
2003-10-14$32.45$33.09$32.45$32.65115,300—————
2003-10-13$32.40$33.00$32.40$32.71123,800—————
2003-10-10$32.45$32.98$32.45$32.8776,500—————
2003-10-09$32.55$32.96$32.55$32.75181,000—————
2003-10-08$32.88$33.08$32.65$32.7091,500—————
2003-10-07$32.95$32.95$32.47$32.80229,200—————
2003-10-06$32.70$33.02$32.70$32.94191,500—————
2003-10-03$32.90$33.20$32.89$33.00177,100—————
2003-10-02$32.96$33.15$32.60$32.71153,700—————
2003-10-01$32.10$33.07$32.10$33.06143,000—————
2003-09-30$32.77$32.77$32.11$32.11208,400—————
2003-09-29$31.91$32.82$31.82$32.82335,900———$0.05—
2003-09-26$31.60$32.17$31.21$31.95642,300—————
2003-09-25$32.50$32.51$31.65$31.65257,000—————
2003-09-24$32.45$32.67$32.27$32.40398,700—————
2003-09-23$32.75$32.98$32.68$32.90135,600—————
2003-09-22$32.67$32.86$32.60$32.79195,400—————
2003-09-19$32.75$32.92$32.60$32.92166,300—————
2003-09-18$31.90$32.71$31.80$32.60183,500—————
2003-09-17$31.60$32.37$31.53$32.31177,700—————
2003-09-16$31.24$31.85$31.05$31.85100,400—————
2003-09-15$31.50$31.50$30.90$31.04171,900—————
2003-09-12$31.21$31.50$30.93$31.50162,500—————
2003-09-11$31.38$31.45$31.00$31.25149,400—————
2003-09-10$32.08$32.08$31.27$31.43152,100—————
2003-09-09$32.49$32.57$32.05$32.05237,300—————
2003-09-08$32.13$32.56$32.11$32.51121,600—————
2003-09-05$32.00$32.25$31.93$32.13216,700—————
2003-09-04$32.40$32.40$32.04$32.05203,500—————
2003-09-03$31.55$32.54$31.55$32.52278,500—————
2003-09-02$30.25$31.70$30.25$31.55264,000—————
2003-08-29$29.99$30.30$29.99$30.25100,500—————
2003-08-28$29.92$30.16$29.80$29.94125,900—————
2003-08-27$29.70$29.95$29.55$29.95110,700—————
2003-08-26$29.90$29.93$29.43$29.63199,300—————
2003-08-25$30.00$30.08$29.86$29.88169,300—————
2003-08-22$30.06$30.25$29.75$29.92139,400—————
2003-08-21$29.63$30.00$29.60$29.96122,400—————
2003-08-20$29.36$29.63$29.10$29.63149,600—————
2003-08-19$29.10$29.32$28.95$29.31169,900—————
2003-08-18$28.90$28.95$28.69$28.95106,500—————
2003-08-15$28.84$28.89$28.35$28.8456,800—————
2003-08-14$28.50$29.19$28.39$28.89303,100—————
2003-08-13$27.31$28.00$27.31$28.00128,500—————
2003-08-12$27.02$27.43$26.99$27.41124,100—————
2003-08-11$27.22$27.70$26.97$27.15157,000—————
2003-08-08$27.29$27.42$27.16$27.30110,100—————
2003-08-07$27.38$27.54$27.11$27.38108,700—————
2003-08-06$27.03$27.63$27.00$27.26144,500—————
2003-08-05$27.44$27.53$27.14$27.15189,900—————
2003-08-04$27.11$27.60$27.05$27.43238,200—————
2003-08-01$27.20$27.40$26.97$27.02163,900—————
2003-07-31$27.26$27.79$27.16$27.23231,100—————
2003-07-30$26.98$27.35$26.66$27.26258,500—————
2003-07-29$26.96$27.34$26.39$26.98240,800—————
2003-07-28$26.25$26.97$26.15$26.95218,900—————
2003-07-25$26.57$26.58$25.55$26.42383,800—————
2003-07-24$27.51$27.66$26.49$26.57431,000—————
2003-07-23$27.60$27.75$27.06$27.51156,200—————
2003-07-22$27.89$27.93$27.27$27.64272,600—————
2003-07-21$28.21$28.26$27.75$27.8975,300—————
2003-07-18$28.25$28.43$27.92$28.26141,800—————
2003-07-17$28.81$28.90$28.00$28.05225,600—————
2003-07-16$29.10$29.45$28.91$29.36178,100—————
2003-07-15$29.45$29.50$29.04$29.25119,500—————
2003-07-14$28.82$29.48$28.76$29.30129,800—————
2003-07-11$28.26$28.87$28.26$28.7293,300—————
2003-07-10$28.80$28.93$27.84$28.06155,700—————
2003-07-09$28.45$29.13$28.45$28.83220,000—————
2003-07-08$28.55$28.81$28.26$28.50159,600—————
2003-07-07$28.15$28.78$28.05$28.55184,700—————
2003-07-03$27.90$28.21$27.90$28.08146,200—————
2003-07-02$27.38$28.21$27.38$28.00332,100—————
2003-07-01$27.65$27.66$27.10$27.48209,400—————
2003-06-30$27.80$28.08$27.71$27.75351,200—————
2003-06-27$28.00$28.50$27.75$27.80269,500—————
2003-06-26$28.06$28.25$28.01$28.12199,300—————
2003-06-25$28.16$28.60$27.90$28.06180,200—————
2003-06-24$28.15$28.46$28.00$28.14166,100—————
2003-06-23$28.49$28.49$27.99$28.15226,100—————
2003-06-20$29.00$29.00$28.26$28.48129,100—————
2003-06-19$29.17$29.23$28.67$28.75224,400—————
2003-06-18$29.39$29.39$29.02$29.17151,900—————
2003-06-17$29.40$29.59$29.01$29.47175,500—————
2003-06-16$28.60$29.46$28.60$29.46172,000—————
2003-06-13$29.00$29.01$28.40$28.76148,400—————
2003-06-12$29.19$29.40$28.80$29.18245,500—————
2003-06-11$29.03$29.29$28.89$29.21333,200—————
2003-06-10$28.94$29.14$28.81$29.03227,900—————
2003-06-09$30.30$30.30$28.88$28.98311,000—————
2003-06-06$29.91$30.88$29.90$30.30548,500—————
2003-06-05$29.80$29.80$29.06$29.71454,700—————
2003-06-04$27.80$28.40$27.78$28.19114,500—————
2003-06-03$28.13$28.23$27.78$27.85162,800—————
2003-06-02$27.71$28.30$27.61$28.21277,800—————
2003-05-30$26.92$27.73$26.80$27.71271,200—————
2003-05-29$26.37$27.16$26.37$27.00292,400—————
2003-05-28$25.78$26.45$25.78$26.45243,700—————
2003-05-27$25.52$25.95$25.50$25.78150,600—————
2003-05-23$25.20$25.66$25.19$25.57167,900—————
2003-05-22$25.08$25.44$25.08$25.11248,000—————
2003-05-21$25.12$25.25$24.75$24.98310,600—————
2003-05-20$26.00$26.15$25.10$25.14518,600—————
2003-05-19$24.47$24.65$24.25$24.47163,700—————
2003-05-16$24.46$24.74$24.35$24.55166,700—————
2003-05-15$24.80$24.99$24.43$24.45346,200—————
2003-05-14$24.95$25.04$24.63$24.8389,700—————
2003-05-13$24.90$24.95$24.55$24.80373,800—————
2003-05-12$25.10$25.10$24.95$25.00184,000—————
2003-05-09$25.50$25.65$25.15$25.16250,400—————
2003-05-08$25.90$25.91$25.28$25.50133,300—————
2003-05-07$26.00$26.25$25.46$26.00242,300—————
2003-05-06$25.45$26.20$25.20$26.07172,300—————
2003-05-05$25.30$25.62$24.95$25.55149,000—————
2003-05-02$24.88$25.45$24.88$25.37106,100—————
2003-05-01$24.91$24.98$24.54$24.88143,800—————
2003-04-30$25.07$25.15$24.90$24.99342,600—————
2003-04-29$25.60$25.60$24.63$24.99205,300—————
2003-04-28$25.23$25.85$25.23$25.60256,000—————
2003-04-25$25.85$25.90$25.00$25.19392,900—————
2003-04-24$26.90$27.20$25.45$25.60335,300—————
2003-04-23$26.00$26.69$25.85$26.65103,600—————
2003-04-22$25.51$26.17$25.13$26.03134,900—————
2003-04-21$25.36$25.52$25.03$25.52174,300—————
2003-04-17$25.24$25.33$25.12$25.25156,700—————
2003-04-16$25.74$25.87$25.11$25.14150,800—————
2003-04-15$25.20$25.64$25.02$25.53110,800—————
2003-04-14$24.52$25.24$24.38$25.24122,100—————
2003-04-11$25.03$25.10$24.22$24.37172,900—————
2003-04-10$25.05$25.09$24.79$25.02202,100—————
2003-04-09$24.99$25.12$24.55$25.00259,600—————
2003-04-08$25.16$25.26$24.79$25.02165,500—————
2003-04-07$25.20$25.64$24.70$24.96190,300—————
2003-04-04$25.15$25.25$24.89$24.9992,900—————
2003-04-03$24.94$25.25$24.50$25.10231,600—————
2003-04-02$25.12$25.40$24.50$24.80466,300—————
2003-04-01$25.14$25.14$24.64$24.72213,400—————
2003-03-31$24.95$25.39$24.60$25.20176,400—————
2003-03-28$25.01$25.12$24.96$25.10171,400—————
2003-03-27$25.35$25.35$24.62$25.01328,600—————
2003-03-26$25.30$25.62$24.93$25.40271,000—————
2003-03-25$24.80$25.45$24.57$25.21163,300—————
2003-03-24$25.00$25.00$24.61$24.87194,200—————
2003-03-21$24.55$25.37$24.25$25.27282,900—————
2003-03-20$23.92$24.21$23.20$24.15126,000—————
2003-03-19$23.90$24.16$23.50$24.02171,100—————
2003-03-18$23.65$23.86$23.50$23.85150,500—————
2003-03-17$22.89$23.83$22.54$23.70124,300—————
2003-03-14$22.77$23.00$22.52$22.8997,400—————
2003-03-13$21.65$22.82$21.65$22.72232,700—————
2003-03-12$21.90$22.02$21.10$21.68268,700—————
2003-03-11$22.81$22.89$21.40$21.65485,100—————
2003-03-10$23.75$23.86$22.84$22.89257,100—————
2003-03-07$23.73$24.02$23.73$23.91138,400—————
2003-03-06$23.82$24.12$23.75$23.93148,900—————
2003-03-05$23.73$24.10$23.72$23.87113,600—————
2003-03-04$24.12$24.13$23.70$23.70126,600—————
2003-03-03$24.00$24.23$23.98$24.06108,400—————
2003-02-28$24.25$24.48$24.00$24.06151,800—————
2003-02-27$23.84$24.24$23.84$24.23138,100—————
2003-02-26$23.95$24.13$23.69$23.69141,400—————
2003-02-25$23.45$24.01$23.30$23.92110,600—————
2003-02-24$24.00$24.00$23.50$23.50134,500—————
2003-02-21$23.80$24.24$23.78$24.07152,100—————
2003-02-20$23.65$23.98$23.57$23.85164,900—————
2003-02-19$23.66$23.75$23.32$23.53105,100—————
2003-02-18$22.95$23.61$22.95$23.56123,200—————
2003-02-14$23.20$23.31$22.50$23.08270,700—————
2003-02-13$24.00$24.00$22.75$23.10203,800—————
2003-02-12$24.25$24.46$23.90$24.10218,400—————
2003-02-11$24.60$24.67$24.12$24.24124,900—————
2003-02-10$24.55$24.75$24.32$24.50180,500—————
2003-02-07$25.02$25.08$24.50$24.54235,000—————
2003-02-06$25.05$25.10$24.76$24.96233,000—————
2003-02-05$25.40$25.60$25.05$25.1177,900—————
2003-02-04$25.51$25.51$25.00$25.35155,900—————
2003-02-03$25.68$25.68$25.18$25.52139,200—————
2003-01-31$24.95$25.67$24.95$25.58145,300—————
2003-01-30$25.15$25.45$24.85$24.94301,900—————
2003-01-29$24.83$25.36$24.62$25.15447,400—————
2003-01-28$24.40$25.00$24.30$24.98200,500—————
2003-01-27$24.00$24.40$23.80$24.30469,300—————
2003-01-24$24.01$24.20$23.42$24.05357,300—————
2003-01-23$24.00$24.08$23.64$24.00241,600—————
2003-01-22$24.69$24.69$23.74$23.80155,800—————
2003-01-21$24.70$25.18$24.67$24.73217,900—————
2003-01-17$25.21$25.21$24.67$24.67175,800—————
2003-01-16$25.43$25.75$25.15$25.30167,000—————
2003-01-15$25.95$26.04$25.42$25.42145,400—————
2003-01-14$26.39$26.44$25.93$25.95302,800—————
2003-01-13$26.22$26.82$26.15$26.49226,500—————
2003-01-10$25.90$26.13$25.80$26.04355,500—————
2003-01-09$25.35$26.04$25.32$26.04131,000—————
2003-01-08$25.40$25.62$25.12$25.25106,700—————
2003-01-07$25.53$26.00$25.27$25.49150,700—————
2003-01-06$24.95$26.00$24.95$25.78145,900—————
2003-01-03$25.27$25.27$24.67$24.9598,700—————
2003-01-02$24.59$25.50$24.04$25.27270,600—————
2002-12-31$23.94$25.00$23.70$24.55158,300—————
2002-12-30$24.45$24.52$23.85$23.93144,100—————
2002-12-27$24.50$25.00$24.41$24.60197,700—————
2002-12-26$23.98$24.79$23.65$24.59284,100—————
2002-12-24$24.17$24.32$23.85$23.98111,000—————
2002-12-23$24.09$24.36$24.00$24.17289,900—————
2002-12-20$24.30$24.40$24.00$24.14432,600—————
2002-12-19$24.40$24.90$24.02$24.28276,300—————
2002-12-18$25.45$25.45$24.58$24.70169,800—————
2002-12-17$25.95$25.95$25.29$25.35302,900—————
2002-12-16$25.29$26.17$25.20$26.17167,000—————
2002-12-13$26.37$26.37$25.23$25.50255,700—————
2002-12-12$26.10$26.50$25.90$26.40282,600—————
2002-12-11$25.65$26.18$25.30$26.18281,500—————
2002-12-10$24.97$25.85$24.51$25.70249,000—————
2002-12-09$25.15$25.28$24.77$24.97226,500—————
2002-12-06$25.30$25.82$24.91$25.30260,400—————
2002-12-05$25.04$25.61$25.00$25.50251,600—————
2002-12-04$25.22$25.39$25.00$25.12201,900—————
2002-12-03$24.80$25.45$24.67$25.24241,500—————
2002-12-02$24.40$25.06$24.40$24.89175,600—————
2002-11-29$24.65$24.65$24.15$24.1539,900—————
2002-11-27$24.22$24.45$23.95$24.40301,600—————
2002-11-26$23.70$24.32$23.65$24.22493,000—————
2002-11-25$23.74$23.95$23.40$23.95123,200—————
2002-11-22$23.16$24.00$23.12$23.79210,000—————
2002-11-21$22.57$23.32$22.57$23.26334,000—————
2002-11-20$22.15$22.61$22.15$22.50661,900—————
2002-11-19$22.51$22.51$22.00$22.26235,500—————
2002-11-18$22.50$22.72$22.31$22.61462,200—————
2002-11-15$22.07$22.56$21.70$22.50503,200—————
2002-11-14$21.21$22.09$21.21$22.08149,600—————
2002-11-13$20.90$21.12$20.48$21.06256,100—————
2002-11-12$20.90$21.05$20.50$21.00498,700—————
2002-11-11$21.54$21.54$20.56$21.10121,400—————
2002-11-08$21.97$22.01$21.60$21.74225,000—————
2002-11-07$22.35$22.35$21.72$21.90282,600—————
2002-11-06$22.25$22.41$21.82$22.35178,400—————
2002-11-05$21.60$22.18$21.50$22.07219,200—————
2002-11-04$22.00$23.00$21.80$21.95409,400—————
2002-11-01$20.60$22.09$20.46$21.87388,200—————
2002-10-31$21.40$21.52$20.49$21.00373,800—————
2002-10-30$20.91$21.30$20.49$21.15523,400—————
2002-10-29$22.23$22.30$20.59$20.90424,000—————
2002-10-28$22.60$22.70$21.50$22.23868,400—————
2002-10-25$21.90$22.75$21.90$22.70461,100—————
2002-10-24$22.96$22.96$21.78$22.45757,800—————
2002-10-23$22.00$23.25$20.65$23.11768,800—————
2002-10-22$24.34$24.75$22.50$23.42483,900—————
2002-10-21$22.78$24.67$22.63$24.54493,500—————
2002-10-18$23.14$23.19$22.87$22.87212,700—————
2002-10-17$22.55$23.36$22.55$23.11230,600—————
2002-10-16$23.04$23.04$21.71$22.15365,000—————
2002-10-15$22.83$23.30$22.83$23.10443,600—————
2002-10-14$22.23$22.95$22.17$22.58288,600—————
2002-10-11$22.32$23.10$21.98$22.23428,900—————
2002-10-10$21.43$22.31$20.73$21.87487,500—————
2002-10-09$21.85$21.97$21.45$21.68440,100—————
2002-10-08$20.50$22.00$20.50$21.83594,900—————
2002-10-07$20.76$20.87$20.49$20.50384,900—————
2002-10-04$20.83$21.01$20.55$20.86554,100—————
2002-10-03$20.90$21.26$20.79$20.801,045,800—————
2002-10-02$21.10$21.30$20.90$20.98789,700—————
2002-10-01$20.30$21.38$20.15$21.021,046,300—————
2002-09-30$20.25$20.26$19.77$20.10475,000—————
2002-09-27$21.40$21.40$20.42$20.55841,200—————
2002-09-26$20.31$21.40$20.20$21.401,190,200—————
2002-09-25$18.60$20.46$18.55$20.31879,700—————
2002-09-24$18.77$18.77$16.70$18.081,743,700—————
2002-09-23$19.10$19.44$18.45$18.971,234,300—————
2002-09-20$28.41$28.41$17.19$19.104,337,900—————
2002-09-19$28.76$29.15$28.40$28.40336,500—————
2002-09-18$28.84$29.43$28.84$28.90261,900—————
2002-09-17$29.30$30.00$28.99$29.14386,400—————
2002-09-16$28.35$29.22$27.47$28.96266,800—————
2002-09-13$28.53$28.80$28.19$28.35151,600—————
2002-09-12$28.91$29.00$28.36$28.78310,700—————
2002-09-11$29.00$29.46$28.93$29.00343,600—————
2002-09-10$29.50$29.58$28.78$28.81344,200—————
2002-09-09$30.36$30.36$29.31$29.50528,800—————
2002-09-06$30.61$31.20$29.59$30.36391,600—————
2002-09-05$33.00$33.01$30.25$30.49386,500—————
2002-09-04$31.61$33.55$31.61$33.45174,200—————
2002-09-03$32.61$32.73$31.45$31.56158,300—————
2002-08-30$32.92$33.49$32.75$32.8693,900—————
2002-08-29$32.72$33.12$32.55$32.94209,500—————
2002-08-28$32.70$33.10$32.40$32.75181,800—————
2002-08-27$33.50$33.52$32.44$32.99212,400—————
2002-08-26$32.93$33.50$32.55$33.50124,700—————
2002-08-23$33.50$33.50$32.79$32.85129,700—————
2002-08-22$33.10$33.78$32.90$33.69132,000—————
2002-08-21$32.84$33.10$32.30$33.10246,200—————
2002-08-20$33.28$33.28$31.98$32.80261,300—————
2002-08-19$32.30$33.49$32.30$33.43170,500—————
2002-08-16$32.30$32.78$31.50$32.20171,100—————
2002-08-15$30.88$32.39$30.73$32.37240,700—————
2002-08-14$30.67$30.88$30.14$30.88243,500—————
2002-08-13$31.86$32.08$30.62$30.62166,100—————
2002-08-12$30.88$32.23$30.69$31.96175,700—————
2002-08-09$30.00$31.27$29.65$30.92266,700—————
2002-08-08$30.05$30.65$29.86$30.00455,000—————
2002-08-07$30.55$30.75$30.02$30.40271,300—————
2002-08-06$29.92$30.49$29.80$30.20303,000—————
2002-08-05$30.96$31.40$29.80$29.92189,900—————
2002-08-02$31.80$32.20$30.67$30.95138,300—————
2002-08-01$32.75$32.75$31.60$32.16257,500—————
2002-07-31$34.20$34.21$32.20$32.72309,000—————
2002-07-30$33.31$34.50$33.09$34.24212,300—————
2002-07-29$32.00$33.75$32.00$33.51204,200—————
2002-07-26$31.23$31.80$31.19$31.63233,300—————
2002-07-25$30.51$31.66$30.26$31.23422,300—————
2002-07-24$29.25$30.97$27.61$30.40417,800—————
2002-07-23$30.20$31.10$29.37$29.50526,800—————
2002-07-22$30.38$31.26$30.15$30.63481,100—————
2002-07-19$31.06$31.06$30.66$30.78386,500—————
2002-07-18$32.50$32.73$31.40$31.56291,800—————
2002-07-17$32.44$33.00$32.02$32.81265,400—————
2002-07-16$32.51$32.95$32.10$32.69427,700—————
2002-07-15$33.31$33.50$32.21$32.91260,500—————
2002-07-12$34.69$35.00$33.43$33.56260,400—————
2002-07-11$35.15$35.20$31.35$34.79653,100—————
2002-07-10$37.32$37.85$35.75$35.75220,300—————
2002-07-09$37.89$38.00$37.32$37.32174,500—————
2002-07-08$37.00$38.12$37.00$37.89326,200—————
2002-07-05$36.36$37.33$36.36$36.9588,000—————
2002-07-03$36.03$36.75$36.01$36.36200,600—————
2002-07-02$36.83$36.91$36.00$36.10295,700—————
2002-07-01$37.05$37.13$36.50$36.83229,000—————
2002-06-28$36.23$37.20$36.23$37.11430,300—————
2002-06-27$37.47$38.05$35.76$36.23468,700—————
2002-06-26$38.00$38.01$36.12$37.40678,100—————
2002-06-25$40.37$40.37$38.89$38.89368,500—————
2002-06-24$40.20$41.00$39.70$40.37275,500—————
2002-06-21$41.60$41.74$39.89$40.25288,800—————
2002-06-20$43.15$43.70$42.49$42.54136,600—————
2002-06-19$43.37$44.26$43.01$43.18302,000—————
2002-06-18$42.75$43.65$42.75$43.37117,000—————
2002-06-17$42.23$43.70$42.23$42.75144,000—————
2002-06-14$41.00$42.45$40.26$42.22133,400—————
2002-06-13$42.38$42.61$41.34$41.59106,100—————
2002-06-12$43.04$43.05$42.24$42.38116,800—————
2002-06-11$43.88$44.10$42.96$43.05113,900—————
2002-06-10$42.75$44.30$42.75$43.88173,300—————
2002-06-07$42.85$43.78$42.35$43.17164,000—————
2002-06-06$44.00$44.00$42.75$42.85141,100—————
2002-06-05$44.10$44.10$43.70$44.00222,700—————
2002-06-04$44.00$44.30$43.53$44.13372,500—————
2002-06-03$43.00$44.49$42.90$44.12347,500—————
2002-05-31$42.35$43.20$42.09$43.00178,000—————
2002-05-30$42.30$42.66$42.07$42.4091,800—————
2002-05-29$42.30$42.50$42.16$42.3779,000—————
2002-05-28$42.90$42.99$41.80$42.3582,300—————
2002-05-24$42.35$43.17$42.32$42.9376,900—————
2002-05-23$42.86$42.86$42.10$42.56156,000—————
2002-05-22$42.75$43.18$42.23$42.86182,100—————
2002-05-21$43.55$43.65$42.77$42.7767,900—————
2002-05-20$43.50$44.10$43.10$43.75145,700—————
2002-05-17$43.40$43.83$43.13$43.50109,500—————
2002-05-16$43.60$43.72$43.51$43.7098,000—————
2002-05-15$43.36$43.80$43.35$43.65172,300—————
2002-05-14$41.90$43.56$41.71$43.56302,400—————
2002-05-13$40.62$41.87$40.53$41.81121,500—————
2002-05-10$40.50$40.62$40.15$40.62135,700—————
2002-05-09$40.20$40.65$40.00$40.50113,400—————
2002-05-08$40.91$40.91$40.06$40.25192,800—————
2002-05-07$38.80$41.07$38.80$40.66277,600—————
2002-05-06$38.76$39.10$38.44$38.77119,800—————
2002-05-03$38.79$38.85$38.62$38.76129,000—————
2002-05-02$38.98$39.00$38.67$38.79283,800—————
2002-05-01$38.80$39.00$38.45$39.00307,300—————
2002-04-30$39.00$39.25$38.69$38.80281,600—————
2002-04-29$39.70$39.71$37.95$38.96463,600—————
2002-04-26$40.68$40.68$39.70$39.84173,200—————
2002-04-25$41.45$41.45$40.15$40.67226,800—————
2002-04-24$42.80$43.35$41.40$41.45278,500—————
2002-04-23$43.00$44.40$42.80$42.80321,400—————
2002-04-22$42.15$42.99$41.65$42.76151,100—————
2002-04-19$41.35$42.12$41.35$42.12104,000—————
2002-04-18$41.42$41.73$41.13$41.2571,300—————
2002-04-17$42.25$42.25$41.33$41.34115,500—————
2002-04-16$42.00$42.25$41.60$42.2598,000—————
2002-04-15$41.69$42.15$41.62$41.9186,300—————
2002-04-12$41.88$42.10$41.44$41.7377,300—————
2002-04-11$42.50$42.65$41.83$41.8696,500—————
2002-04-10$42.60$42.66$42.20$42.66111,700—————
2002-04-09$41.95$42.84$41.94$42.56143,600—————
2002-04-08$41.40$42.05$41.20$41.97200,400—————
2002-04-05$41.20$41.90$41.11$41.50222,100—————
2002-04-04$40.59$40.94$40.40$40.88213,100—————
2002-04-03$41.23$41.40$40.10$40.74124,000—————
2002-04-02$40.65$41.70$40.46$41.43167,600—————
2002-04-01$39.50$40.79$39.30$40.79678,400—————
2002-03-28$39.73$39.84$39.55$39.7093,900—————
2002-03-27$39.80$40.00$39.39$39.77417,800—————
2002-03-26$39.83$39.83$39.03$39.70138,100—————
2002-03-25$39.93$39.97$39.62$39.8279,800—————
2002-03-22$39.50$40.13$39.45$39.93166,900—————
2002-03-21$38.71$39.51$38.71$39.50180,900—————
2002-03-20$38.40$38.85$37.75$38.71230,400—————
2002-03-19$39.30$39.30$38.40$38.51221,200—————
2002-03-18$40.25$40.50$39.28$39.32269,700—————
2002-03-15$41.04$41.10$40.44$40.44201,300—————
2002-03-14$40.92$41.16$40.92$41.04116,800—————
2002-03-13$41.25$41.27$40.66$40.92676,500—————
2002-03-12$41.00$41.30$40.86$41.26317,600—————
2002-03-11$40.54$41.50$40.54$41.10128,800—————
2002-03-08$40.44$40.80$40.44$40.60265,200—————
2002-03-07$40.70$40.72$40.25$40.45195,800—————
2002-03-06$39.84$40.29$39.67$40.22259,700—————
2002-03-05$39.62$40.20$39.62$39.94537,800—————
2002-03-04$38.80$40.25$38.80$39.87337,700—————
2002-03-01$37.05$39.10$37.05$38.94773,000—————
2002-02-28$35.01$37.33$34.87$37.151,136,500—————
2002-02-27$34.73$35.13$34.73$35.11616,000—————
2002-02-26$34.65$35.00$34.32$34.75138,400—————
2002-02-25$34.86$35.00$34.73$34.85256,000—————
2002-02-22$34.60$34.97$34.45$34.87238,800—————
2002-02-21$35.51$35.52$34.55$34.62196,100—————
2002-02-20$35.49$35.56$35.36$35.52146,400—————
2002-02-19$35.20$35.49$35.10$35.4779,900—————
2002-02-15$35.18$35.44$34.83$35.25172,100—————
2002-02-14$35.31$35.46$34.95$35.1288,400—————
2002-02-13$35.05$35.46$35.02$35.46300,100—————
2002-02-12$35.15$35.30$34.85$34.96256,700—————
2002-02-11$35.20$35.65$34.95$35.10195,900—————
2002-02-08$35.22$35.25$34.85$35.24323,400—————
2002-02-07$35.25$35.44$35.12$35.23102,800—————
2002-02-06$35.25$35.35$34.99$35.24750,300—————
2002-02-05$35.20$35.48$35.00$35.30174,400—————
2002-02-04$35.50$35.50$35.10$35.20111,400—————
2002-02-01$34.69$35.60$34.55$35.56157,200—————
2002-01-31$34.42$34.85$34.30$34.69151,500—————
2002-01-30$34.10$34.55$34.00$34.45183,300—————
2002-01-29$34.33$34.60$34.05$34.10131,000—————
2002-01-28$34.10$34.40$34.04$34.3280,600—————
2002-01-25$34.44$34.44$34.03$34.1077,800—————
2002-01-24$33.97$34.55$33.91$34.44262,400—————
2002-01-23$34.12$34.60$33.61$33.97416,600—————
2002-01-22$34.90$35.00$34.05$34.10184,600—————
2002-01-18$35.00$35.00$34.77$34.8567,000—————
2002-01-17$34.50$35.15$34.25$35.13122,800—————
2002-01-16$34.81$34.84$34.15$34.5588,600—————
2002-01-15$34.85$34.94$33.50$34.80146,100—————
2002-01-14$34.00$35.00$34.00$34.96107,800—————
2002-01-11$33.85$34.20$33.65$34.0688,900—————
2002-01-10$34.35$34.35$33.78$33.84103,600—————
2002-01-09$33.76$34.55$33.71$34.4879,300—————
2002-01-08$33.90$33.91$33.20$33.74189,400—————
2002-01-07$34.95$34.98$33.90$33.93114,300—————
2002-01-04$35.29$35.50$34.92$35.0080,900—————
2002-01-03$35.30$35.60$35.05$35.34350,700—————
2002-01-02$34.10$35.20$33.26$35.20197,400—————
2001-12-31$34.65$34.79$33.96$34.2292,000—————
2001-12-28$34.43$34.75$34.00$34.70124,400—————
2001-12-27$35.05$35.15$34.43$34.43147,200—————
2001-12-26$35.45$35.45$35.00$35.0763,900—————
2001-12-24$34.75$35.45$34.75$35.4565,900—————
2001-12-21$33.39$34.85$33.35$34.85316,500—————
2001-12-20$33.05$33.85$33.00$33.64195,600—————
2001-12-19$34.01$34.01$33.10$33.11223,800—————
2001-12-18$33.15$34.33$33.05$34.13320,900—————
2001-12-17$32.97$33.30$32.85$33.1897,800—————
2001-12-14$32.22$33.04$32.13$33.00300,000—————
2001-12-13$31.90$32.78$31.60$32.21275,200—————
2001-12-12$31.50$31.95$31.50$31.9587,300—————
2001-12-11$30.93$31.89$30.93$31.47142,000—————
2001-12-10$30.49$31.25$30.36$30.94290,100—————
2001-12-07$30.39$31.00$30.37$30.72119,200—————
2001-12-06$30.68$30.68$30.43$30.50139,300—————
2001-12-05$29.31$30.85$29.31$30.68470,300—————
2001-12-04$29.10$29.36$28.95$29.21133,000—————
2001-12-03$29.42$29.70$29.00$29.11603,000—————
2001-11-30$29.99$29.99$29.07$29.42175,800—————
2001-11-29$30.20$30.40$29.75$29.99182,200—————
2001-11-28$30.45$30.48$30.21$30.21148,900—————
2001-11-27$30.44$30.74$30.30$30.50113,100—————
2001-11-26$30.45$30.60$30.10$30.49110,100—————
2001-11-23$30.45$30.50$30.37$30.4992,900—————
2001-11-21$30.35$30.50$30.05$30.50125,000—————
2001-11-20$30.80$30.90$30.30$30.36204,200—————
2001-11-19$30.15$30.89$30.01$30.81113,400—————
2001-11-16$30.00$30.35$29.70$30.04151,600—————
2001-11-15$29.40$30.26$29.00$29.90127,800—————
2001-11-14$29.12$29.50$29.00$29.4079,100—————
2001-11-13$28.74$29.02$28.31$29.0296,700—————
2001-11-12$28.60$28.74$27.99$28.74102,100—————
2001-11-09$28.68$28.69$27.99$28.15147,600—————
2001-11-08$28.05$28.82$27.93$28.58151,500—————
2001-11-07$27.90$28.05$27.74$27.99303,000—————
2001-11-06$28.05$28.05$27.93$27.94289,900—————
2001-11-05$27.90$28.30$27.90$28.03628,800—————
2001-11-02$27.89$27.91$27.68$27.78377,600—————
2001-11-01$28.50$28.50$27.85$27.88207,100—————
2001-10-31$27.88$28.60$27.60$28.50390,900—————
2001-10-30$29.29$29.30$27.50$27.78214,600—————
2001-10-29$29.65$30.00$29.48$29.49113,500—————
2001-10-26$30.00$30.00$29.75$29.9574,100—————
2001-10-25$30.03$30.08$29.95$30.00287,200—————
2001-10-24$29.86$30.10$29.70$30.02162,900—————
2001-10-23$29.56$29.94$29.56$29.85248,500—————
2001-10-22$29.46$29.68$29.30$29.51365,200—————
2001-10-19$29.50$29.70$29.30$29.40366,800—————
2001-10-18$28.66$30.20$28.66$29.46850,100—————
2001-10-17$28.76$29.54$28.65$28.66342,800—————
2001-10-16$29.10$29.10$28.60$28.7094,600—————
2001-10-15$27.79$30.00$27.30$29.00453,100—————
2001-10-12$28.80$28.90$27.80$27.81468,100—————
2001-10-11$29.74$29.74$28.55$28.79339,700—————
2001-10-10$29.90$30.30$29.50$29.74347,100—————
2001-10-09$28.52$30.20$26.75$29.89397,600—————
2001-10-08$30.24$30.75$28.51$28.51246,600—————
2001-10-05$30.95$30.95$29.40$30.19176,000—————
2001-10-04$29.20$31.90$29.20$31.00274,100—————
2001-10-03$28.01$29.25$27.82$29.22235,300—————
2001-10-02$28.25$28.45$27.79$28.00179,100—————
2001-10-01$26.05$28.24$26.00$28.23208,600—————
2001-09-28$25.00$26.25$25.00$25.961,213,300—————
2001-09-27$25.60$25.95$24.81$24.98597,300—————
2001-09-26$28.72$28.72$25.60$25.60619,500—————
2001-09-25$29.43$29.43$28.30$28.73245,300—————
2001-09-24$29.54$30.00$28.75$29.43364,400—————
2001-09-21$28.40$29.90$27.75$29.64685,900—————
2001-09-20$30.70$30.85$29.30$29.87653,700—————
2001-09-19$30.85$31.20$30.34$30.82222,200—————
2001-09-18$30.09$30.78$29.98$30.75389,000—————
2001-09-17$32.00$32.05$29.99$30.09279,800—————
2001-09-10$32.50$32.86$32.50$32.75179,400—————
2001-09-07$33.00$33.05$32.50$32.64186,200—————
2001-09-06$33.70$33.70$32.83$33.00333,900—————
2001-09-05$34.90$34.90$33.71$33.72296,900—————
2001-09-04$34.35$35.10$34.33$34.90760,800—————
2001-08-31$33.25$34.36$33.25$34.36277,600—————
2001-08-30$32.68$33.12$32.68$33.01182,300—————
2001-08-29$32.38$32.74$32.30$32.73261,600—————
2001-08-28$32.72$32.72$32.31$32.38241,000—————
2001-08-27$32.35$32.73$32.35$32.6580,900—————
2001-08-24$32.35$32.40$32.20$32.3569,600—————
2001-08-23$32.25$32.50$32.20$32.4072,300—————
2001-08-22$32.20$32.63$32.15$32.50234,300—————
2001-08-21$32.00$32.45$32.00$32.30321,800—————
2001-08-20$32.29$32.29$32.00$32.02150,900—————
2001-08-17$31.95$32.25$31.79$32.24211,200—————
2001-08-16$32.00$32.15$31.80$32.00280,600—————
2001-08-15$32.80$33.10$32.00$32.00307,000—————
2001-08-14$33.00$33.00$32.48$32.79269,000—————
2001-08-13$32.14$32.14$31.99$32.00396,200—————
2001-08-10$32.51$32.75$32.10$32.15328,500—————
2001-08-09$32.50$32.60$32.35$32.51169,400—————
2001-08-08$32.50$32.60$32.00$32.49322,400—————
2001-08-07$32.14$32.70$32.10$32.45186,400—————
2001-08-06$32.80$32.90$32.08$32.14161,700—————
2001-08-03$33.50$33.55$32.60$32.65139,800—————
2001-08-02$33.95$34.20$33.66$33.71365,500—————
2001-08-01$33.10$34.28$33.10$34.00759,800—————
2001-07-31$31.60$33.50$31.60$33.02357,300—————
2001-07-30$30.54$32.15$30.54$31.62289,200—————
2001-07-27$29.92$30.55$29.90$30.53274,600—————
2001-07-26$29.40$29.95$29.18$29.93208,500—————
2001-07-25$28.97$29.79$28.75$29.55385,200—————
2001-07-24$28.95$29.30$28.74$28.98268,600—————
2001-07-23$28.96$29.01$28.60$29.01206,100—————
2001-07-20$28.80$29.15$28.80$28.96519,000—————
2001-07-19$29.44$29.50$28.81$28.90303,600—————
2001-07-18$29.52$30.00$29.43$29.49396,600—————
2001-07-17$28.75$29.75$28.71$29.59837,100—————
2001-07-16$29.00$29.61$28.52$28.75593,900—————
2001-07-13$29.35$30.02$28.99$29.00709,500—————
2001-07-12$28.51$30.20$28.51$29.451,294,600—————
2001-07-11$28.45$29.01$28.38$28.502,426,400—————
2001-07-10$29.91$30.01$28.55$28.551,210,400—————
2001-07-09$30.00$31.30$29.80$29.911,674,700—————

Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.