2018-19 2019-20 2020-21 2021-22

REVENUES (in lakhs) 0.578 9.4 27.0 51.3

Total life insured (in lakhs) 0.0019 0.017 0.05 0.1
Average premium 500 920 900 855.00
Commission 0.6 9.4 27.0 51.3
COGS (in lakhs) 4.8 140 186.7 229.6
Land/rent 0 24 26.4 29.04
Technology expense 4.8 5.76 6.91 8.29
Employee expense 0 60 135 171
Operational expense 3 3.30 3.63
Product development 0 20 5 5.50
Marketing 0 8.4 10.08 12.10

PBT (in lakhs) -4.222 -130.60 -159.69 -178.26

-0.46 -0.56 -0.63
PAT (in lakhs) -4.222 -130.14 -159.13 -177.63

0.0035

No. of employees 0 15 30 57
Rent (in lakh) 0 2 2.2 2.4

Present Valuation (in mn $) 8.71

9.05824306
Profit method (in mn $) 5.29

Valuation Overvalued
2022-23 E 2023-24 E 2024-25 E 2025-26 E 2026-27 E 2027-28 E
194.9 573.1 1685.0 3302.6 4854.8 7136.5
0.400 1.200 3.600 7.200 10.800 16.200 795%
812.25 796.01 780.08 764.48 749.19 734.21 84%
194.9 573.1 1685.0 3302.6 4854.8 7136.5 1546%
306.5 455.5 565.3 697.4 861.3 1027.5 2817%
31.94 35.14 38.65 42.52 46.77 51.45
9.95 11.94 14.33 17.20 20.64 24.77 20%
240 360 480 600 750 900
3.99 4.39 4.83 5.31 5.85 6.43
6.05 26.66 6.60 7.26 7.99 8.78
14.52 17.42 20.90 25.08 30.10 36.12

-111.52 117.58 1119.67 2605.19 3993.43 6108.97 2993%

-0.39 0.41 3.94 651.30 998.36 1527.24
-111.12 117.16 1115.72 1953.90 2995.08 4581.73 2982%

80 120 160 200 250 300

2.7 2.9 3.2 3.5 3.9 4.3
 Trend analysis

194% 100% 300% 200% 200% 100% 50%

-2% -5% -5% -2% -2% -2% -2%
188% 90% 280% 194% 194% 96% 47%
33% 23% 33% 49% 24% 23% 24%
10% 10% 10% 10% 10% 10% 10%
20% 20% 20% 20% 20% 20% 20%
125% 27% 40% 50% 33% 25% 25%
10% 10% 10% 10% 10% 10% 10%
-75% 10% 10% 341% -75% 10% 10%
20% 20% 20% 20% 20% 20% 20%

22% 12% -37% -205% 852% 133% 53%

22% 12% -37% -205% 852% 75% 53%

Date Close Price
1/3/2022 1485 1523 1480.5 1519.65 4534592 42.5
1/4/2022 1520 1532.9 1507.8 1528.55 4428676 25.1
1/5/2022 1536.8 1572 1528.1 1564.85 7166319 43.9
1/6/2022 1543 1554.75 1530.05 1539.75 4814465 24.7
1/7/2022 1544 1566.75 1535.9 1550.55 5589692 30.85
1/10/2022 1558 1572 1545.5 1559.15 4428248 26.5
1/11/2022 1561.55 1568.7 1547.8 1565.9 4194599 20.9
1/12/2022 1568 1576.65 1552 1556.65 10542765 24.65
1/13/2022 1555 1555 1520.4 1528 20981948 34.6
1/14/2022 1530 1548.7 1519 1545.15 5604484 29.7
1/17/2022 1530 1556 1519.15 1521.5 11494686 36.85
1/18/2022 1533 1550.9 1523 1529.25 6170576 27.9
1/19/2022 1534 1539.75 1513.35 1518.45 7158813 26.4
1/20/2022 1528.45 1528.5 1500.1 1509 7598923 28.4
1/21/2022 1500 1529.8 1485.6 1521.6 5768847 44.2
1/24/2022 1509.95 1521.25 1467.55 1486.65 5934254 53.7
1/25/2022 1458.65 1495 1444 1488.05 6797124 51
1/27/2022 1450 1485 1435 1474.95 14308919 50
1/28/2022 1477.5 1486.7 1460 1463.25 12462604 26.7
1/31/2022 1472.75 1491.55 1466.8 1485.7 6421273 24.75
2/1/2022 1508.5 1517 1473.45 1497 7369742 43.55
2/2/2022 1511.95 1535 1505.6 1531.2 6984645 29.4
2/3/2022 1528.75 1539.95 1509 1515.35 5282381 30.95
2/4/2022 1528.4 1532.85 1514.1 1524 5789979 18.75
2/7/2022 1512.1 1519 1460 1468.15 6134021 59
2/8/2022 1476.4 1478.45 1444.55 1461.85 6990565 33.9
2/9/2022 1474 1499.7 1467 1497.6 5654171 32.7
2/10/2022 1514 1535.5 1501.65 1525.1 7157265 33.85
2/11/2022 1500.25 1525 1499.5 1518.85 5355552 25.5
2/14/2022 1490 1499.45 1469.3 1473.7 7328310 30.15
2/15/2022 1476 1524.9 1473.05 1517.8 6567533 51.85
2/16/2022 1534.35 1534.75 1507 1515.75 5016132 27.75
2/17/2022 1513.1 1522 1502 1506.5 3675604 20
2/18/2022 1498.3 1517 1490.45 1512.35 3898064 26.55
2/21/2022 1504 1530.7 1495.55 1522.1 3734033 35.15
2/22/2022 1489.8 1522.1 1487.95 1510.7 4768098 34.15
2/23/2022 1525.1 1525.7 1495.65 1500.9 4514781 30.05
2/24/2022 1449.9 1474.95 1407.15 1419.4 11815383 67.8
2/25/2022 1439.95 1465.9 1432.85 1456.1 9159327 33.05
2/28/2022 1426 1438.55 1414.05 1426.25 12440416 24.5
3/2/2022 1386.5 1398.4 1354.4 1374.25 19252780 44
3/3/2022 1381 1392 1362.9 1371 8763961 29.1
 3/4/2022 1360 1386 1336.9 1366.5 10609682 49.1
3/7/2022 1318.5 1332.35 1297.05 1324.8 13527229 35.3
3/8/2022 1302.2 1334 1292 1327.8 19606246 42
3/9/2022 1330 1374.7 1318.85 1371.15 11567347 55.85
3/10/2022 1427 1427 1380.25 1392.7 11136603 46.75
3/11/2022 1388 1408.95 1372.7 1396.8 7575390 36.25
3/14/2022 1415 1450 1415 1442.55 12509063 35
3/15/2022 1443.5 1449.5 1411.75 1424 9433964 37.75
3/16/2022 1447 1455 1436.2 1448.15 6682054 18.8
3/17/2022 1472 1489.8 1470.55 1480.05 7411977 19.25
3/21/2022 1487 1493.65 1472.8 1486.5 6128938 20.85
3/22/2022 1481.3 1498 1457.2 1494.15 5230907 40.8
3/23/2022 1507 1518.8 1473.6 1479.25 15594128 45.2
3/24/2022 1466 1469.65 1434.55 1442.65 10080022 35.1
3/25/2022 1451 1452 1419 1430.9 8183231 33
3/28/2022 1430.9 1438 1401.6 1432.8 7877443 36.4
3/29/2022 1441 1460.25 1430 1451.8 6188724 30.25
3/30/2022 1472 1482.75 1454.05 1476.95 10054871 28.7
3/31/2022 1471 1484.7 1465.9 1470.35 7147857 18.8
4/1/2022 1476.4 1510 1470.3 1506 7284278 39.7
4/4/2022 1580 1722.1 1562.55 1656.8 48725485 159.55
4/5/2022 1666.7 1666.7 1602 1608.25 15461291 64.7
4/6/2022 1587.7 1589.8 1547.35 1550.85 13513930 42.45
4/7/2022 1541.3 1541.35 1513.7 1516.75 20390866 27.65
4/8/2022 1512.1 1525.75 1497.3 1514.65 20628161 28.45
4/11/2022 1506 1510 1493.25 1496.15 10399533 16.75
4/12/2022 1484 1506.85 1480.15 1493.5 13717701 26.7
4/13/2022 1490 1502.3 1462.65 1464.95 14446260 39.65
4/18/2022 1418.85 1431.65 1390.05 1395.45 22810188 41.6
4/19/2022 1380.9 1389.55 1327 1342.2 37048011 62.55
4/20/2022 1354.45 1359.9 1335.35 1354.3 24662868 24.55
4/21/2022 1365 1379.8 1353.3 1374.35 26223135 26.5
4/22/2022 1360 1375.35 1349.15 1355.6 10329574 26.2
4/25/2022 1350 1370.65 1322.25 1365.75 10467744 48.4
4/26/2022 1372 1381.95 1357.15 1372.05 8508421 24.8
4/27/2022 1360 1379 1356.1 1372.55 9027167 22.9
4/28/2022 1372 1379 1362.1 1371.35 10386861 16.9
4/29/2022 1380.35 1404.75 1371.55 1384.6 14200738 33.2
5/2/2022 1362.05 1406.45 1362.05 1403.7 9747158 44.4
5/4/2022 1400 1403.6 1350 1356 14527958 53.6
5/5/2022 1375 1375 1346.5 1352.95 8931456 28.5
5/6/2022 1330 1335 1313 1317.6 13365634 22
5/9/2022 1300 1326.5 1295.5 1319.85 16381217 31
5/10/2022 1315.05 1353 1315.05 1341.05 10056906 37.95
5/11/2022 1353 1355 1328.65 1348.6 8551462 26.35
5/12/2022 1321.1 1326.8 1293 1303.05 11191145 33.8
5/13/2022 1310.05 1318 1287 1291.35 8384119 31
5/16/2022 1299 1312 1285.3 1305.1 4902178 26.7
5/17/2022 1312.6 1317 1298.2 1314 8320722 18.8
5/18/2022 1324.05 1333.3 1310 1313.9 7866192 23.3
5/19/2022 1286.2 1296.4 1278.3 1287.05 10268753 18.1
5/20/2022 1303 1324.2 1292.35 1320.95 6959675 31.85
5/23/2022 1314 1329.95 1299.1 1304 9743160 30.85
5/24/2022 1300 1325 1296.9 1318.95 6435398 28.1
5/25/2022 1330 1335.95 1323.2 1328.8 6443556 12.75
5/26/2022 1342.15 1371 1340 1366.7 13496214 31
5/27/2022 1371.8 1394.7 1370.75 1392.05 12015859 23.95
5/30/2022 1410.25 1420.5 1398.45 1401.55 6312337 22.05
5/31/2022 1395.9 1404.8 1380 1388.95 6742694 24.8
6/1/2022 1380 1400.45 1379.15 1394.85 6045948 21.3
6/2/2022 1387.25 1388 1378.6 1385.1 5737510 9.4
6/3/2022 1398.3 1400.75 1376.3 1380.3 3478622 24.45
6/6/2022 1376.3 1387 1360.65 1378.45 3086633 26.35
6/7/2022 1362 1374.3 1354.1 1362.6 5126983 20.2
6/8/2022 1373.3 1381 1357 1367.4 2993294 24
6/9/2022 1362.25 1382.05 1357.15 1377.7 3655908 24.9
6/10/2022 1360.1 1367.95 1343.6 1351.1 4577715 24.35
6/13/2022 1323.6 1330 1308.3 1326.6 5446286 21.7
6/14/2022 1311.25 1326 1305 1312 5935178 21
6/15/2022 1301.65 1315.8 1298.4 1307.45 5905235 17.4
6/16/2022 1310 1320.55 1278 1281.3 6084596 42.55
6/17/2022 1275 1299 1271.6 1289.75 7361961 27.4
6/20/2022 1304.7 1325 1294.15 1322.15 7968420 30.85
6/21/2022 1336.9 1354 1324.05 1336.55 6610342 29.95
6/22/2022 1332.25 1336.95 1323.2 1330.25 4079849 13.75
6/23/2022 1330.5 1348 1318.5 1335.15 7686122 29.5
6/24/2022 1338.55 1361.65 1338.55 1353.8 4006716 23.1
6/27/2022 1370 1376 1352 1356.25 4902082 24
6/28/2022 1344 1351 1338.4 1345.9 4885287 12.6
6/29/2022 1331.25 1350.75 1331.25 1343.95 4997023 19.5
6/30/2022 1336 1354 1336 1348 6237911 18
7/1/2022 1343.95 1360 1330.05 1353.75 5736226 29.95
7/4/2022 1353.7 1360.2 1342.25 1355.65 4243740 17.95
7/5/2022 1364 1379.35 1348.3 1352.6 7162859 31.05
7/6/2022 1348 1373.4 1347.1 1371.25 7524539 26.3
7/7/2022 1380 1398 1374.45 1395.8 8871571 23.55
 7/8/2022 1410 1410 1394.75 1397.1 6237015 15.25
7/11/2022 1394 1409.9 1393.25 1406.15 3731440 16.65
7/12/2022 1405.25 1405.25 1389.4 1391.8 4938487 15.85
7/13/2022 1390 1394.2 1354.25 1357.85 7972805 39.95
7/14/2022 1362 1372.65 1349.25 1351.05 5186205 23.4
7/15/2022 1353 1364.9 1346.8 1362.05 6797823 18.1
7/18/2022 1348 1366.1 1342.05 1347.55 10166110 24.05
7/19/2022 1337 1358.55 1337 1348.05 7896269 21.55
7/20/2022 1359.9 1371.1 1355.25 1365.05 10173931 15.85
7/21/2022 1360.55 1369.5 1358.1 1360.75 6320139 11.4
7/22/2022 1366 1397 1362.4 1392.5 6364796 34.6
7/25/2022 1395 1404.6 1383.3 1396.6 5071563 21.3
7/26/2022 1396 1402 1386.3 1393.75 4263982 15.7
7/27/2022 1388.9 1406 1384.25 1404.4 4606389 21.75
7/28/2022 1415.05 1424 1411 1416.85 8710203 13
7/29/2022 1438 1438.6 1415.3 1434.2 10009868 23.3
8/1/2022 1439 1448.45 1430.05 1446.15 6596518 18.4
8/2/2022 1442 1444.6 1423.05 1430.25 7518255 21.55
8/3/2022 1424.95 1435.75 1417 1433.6 5487749 18.75
8/4/2022 1440 1446.7 1412.95 1431.9 6006103 33.75
8/5/2022 1433 1436.95 1421.15 1427.05 4634491 15.8
8/8/2022 1428 1464.5 1427.1 1462.05 7678868 37.4
8/10/2022 1461.35 1471.5 1449.05 1466.3 8676551 22.45
8/11/2022 1486.5 1491 1474.55 1485.7 9150883 16.45
8/12/2022 1485 1489.3 1475.95 1485.15 4425185 13.35
8/16/2022 1494.8 1508.5 1488.05 1502.15 6281878 20.45
8/17/2022 1500 1512.75 1485.75 1509.9 6192175 27
8/18/2022 1500 1513.9 1499.65 1511.7 4171069 14.25
8/19/2022 1510 1512 1490 1493.05 4031851 22
8/22/2022 1484.8 1488.35 1467.7 1470.35 4117033 20.65
8/23/2022 1453.3 1475.95 1450.4 1465.8 7483442 25.55
8/24/2022 1461.9 1475.5 1459.2 1472.85 6727760 16.3
8/25/2022 1479.9 1486.8 1457 1464.85 5911520 29.8
8/26/2022 1472.05 1481.8 1461.2 1465.1 3853088 20.6
8/29/2022 1437 1446 1428.6 1439.4 4326589 17.4
8/30/2022 1446.45 1489.95 1443.1 1486.1 5067700 46.85
9/1/2022 1464.75 1489.45 1459 1472.15 11201568 30.45
9/2/2022 1472.15 1490.5 1465.2 1485.5 6019043 25.3
9/5/2022 1486.1 1499 1484.1 1495.05 6065966 14.9
9/6/2022 1498.9 1506.65 1486.45 1489.35 6119348 20.2
9/7/2022 1471.3 1490 1471.3 1482.3 4888103 18.7
9/8/2022 1490.1 1500 1482.15 1497.6 5582345 17.85
9/9/2022 1496.2 1509 1494.05 1498.6 7564444 14.95
 9/12/2022 1500 1504 1490 1493.55 5540246 14
9/13/2022 1498.9 1515.9 1498.55 1513.1 6500983 17.35
9/14/2022 1494.05 1538.9 1492.35 1528.65 10109880 46.55
9/15/2022 1530 1540.95 1512 1520.7 6769686 28.95
9/16/2022 1503.1 1514.7 1483 1492.75 10280023 31.7
9/19/2022 1489 1514 1480 1502.6 6038019 34
9/20/2022 1514 1524 1509.9 1520.7 5390834 14.1
9/21/2022 1508 1521.5 1505 1518.35 4536152 16.5
9/22/2022 1502 1510.15 1482.75 1486 6024072 27.4
9/23/2022 1472.35 1475 1437 1446.15 7903126 38
9/26/2022 1425.35 1436.45 1418 1426.65 4461743 18.45
9/27/2022 1432.4 1440 1407 1413.85 6319850 33
9/28/2022 1406 1410.6 1385.9 1389.55 5908066 24.7
9/29/2022 1396.3 1402.2 1378.8 1382.35 7205194 23.4
9/30/2022 1378.8 1431.45 1365 1421.35 7890878 66.45
10/3/2022 1409.95 1417.85 1401.1 1413.2 5770556 16.75
10/4/2022 1429.5 1458 1426.15 1453 5769263 31.85
10/6/2022 1459.95 1462.6 1434.2 1437 6274599 28.4
10/7/2022 1430.25 1434.95 1420.35 1430.8 6648997 14.6
10/10/2022 1408 1426 1398.2 1415 6554651 27.8
10/11/2022 1401.1 1417 1399.45 1400.65 7260810 17.55
10/12/2022 1403.2 1414.85 1397.3 1409.8 4612525 17.55
10/13/2022 1402.05 1406.25 1384 1393.6 7357117 22.25
10/14/2022 1417 1447 1415.25 1439 6424960 31.75
10/17/2022 1435 1457.6 1427 1446.55 9205250 30.6
10/18/2022 1458.05 1462.9 1440 1443.85 5280554 22.9
10/19/2022 1464 1477.4 1453.4 1458.65 6483520 24
10/20/2022 1444 1452.9 1442.5 1448.8 3949039 10.4
10/21/2022 1452 1457.65 1434 1438.6 5246303 23.65
10/24/2022 1454.3 1463 1454.3 1461.05 1083897 8.7
10/25/2022 1461.1 1467.8 1445 1450.9 6886697 22.8
10/27/2022 1464.5 1467.35 1451.25 1454.4 7968638 16.1
10/28/2022 1450 1467 1447.4 1458.7 5237139 19.6
10/31/2022 1472 1498 1467.25 1496.7 6415264 30.75
11/1/2022 1503.5 1529 1498.9 1513.25 9536878 30.1
11/2/2022 1517 1528.25 1511.6 1514.2 6360203 16.65
11/3/2022 1497.7 1520.25 1497 1507.55 5166176 23.25
11/4/2022 1503.2 1516.1 1489.6 1497.15 5409030 26.5
11/7/2022 1510 1512 1492.1 1508.8 4917917 19.9
11/9/2022 1515.05 1517.95 1504 1508.35 4634895 13.95
11/10/2022 1497.1 1527 1495.05 1524.75 6387091 31.95
11/11/2022 1545 1637 1538 1611.15 28361169 99
11/14/2022 1612 1628 1598 1615.05 9597695 30
11/15/2022 1623.15 1623.15 1605.25 1619 5515101 17.9
11/16/2022 1618.65 1642 1612 1632.9 6789075 30
11/17/2022 1618.1 1631.55 1613.9 1618.15 6050465 17.65
11/18/2022 1621 1623 1605.25 1613.9 5229616 17.75
11/21/2022 1607.65 1612 1590.2 1597.35 4172408 21.8
11/22/2022 1600 1604.35 1591 1595 4273157 13.35
11/23/2022 1605 1605 1594 1599.15 5092869 11
11/24/2022 1605.95 1632 1599.15 1625.15 8598980 32.85
11/25/2022 1629.7 1631.7 1614.1 1617.65 4205248 17.6
11/28/2022 1602.9 1607.45 1594.05 1600.25 8052990 13.4
11/29/2022 1597.25 1612.35 1592.85 1597.85 6319118 19.5
11/30/2022 1597.1 1612.9 1597.1 1608.45 7592403 15.8
12/1/2022 1622 1637 1615 1619.5 10223183 22
12/2/2022 1610 1618.6 1605.15 1607.1 3905539 13.45
12/5/2022 1609.95 1614.6 1596.2 1612.95 5796311 18.4
12/6/2022 1601 1613.7 1600 1611.15 6176546 13.7
12/7/2022 1614.15 1618.6 1604.45 1610.45 5837360 14.15
12/8/2022 1610 1626 1605 1619.5 7401817 21
12/9/2022 1626 1634.85 1620 1631.05 5981692 14.85
12/12/2022 1625 1653.6 1621.4 1643.75 7217404 32.2
12/13/2022 1650 1657 1645 1648.3 8515851 12
12/14/2022 1653 1665.5 1650 1662.25 7113820 15.5
12/15/2022 1657.05 1669.4 1627.05 1631.8 9091324 42.35
12/16/2022 1620.05 1645.1 1609 1639.65 7323979 36.1
12/19/2022 1644 1646.65 1626.2 1644.75 4802271 20.45
12/20/2022 1620.2 1636.4 1620.2 1633.4 3587349 16.2
12/21/2022 1641 1644.8 1606.55 1617.6 4634599 38.25
12/22/2022 1622.2 1627.5 1609 1612.05 4873548 18.5
12/23/2022 1587 1604.15 1585.45 1597.65 5346576 18.7
12/26/2022 1599.5 1639 1590 1629.45 4953661 49
12/27/2022 1633 1635.95 1613.5 1631.1 3963386 22.45
12/28/2022 1623.1 1633 1623.1 1629.8 4345935 9.9
12/29/2022 1620.1 1643.5 1611 1641.3 5506448 32.5
12/30/2022 1645 1645 1620 1628.15 3561320 25
12/31/2021 1461.5 1484.8 1461.5 1479.4 3162868 23.3
12/30/2021 1458.5 1466.85 1445 1461.5 3607959 21.85
12/29/2021 1456.05 1461 1447.4 1453.85 3834351 13.6
12/28/2021 1460.7 1466.9 1453.4 1460.8 2725339 13.5
12/27/2021 1428.9 1454 1422.15 1450.8 2352549 31.85
12/24/2021 1445.5 1452 1428 1438.9 2780512 24
12/23/2021 1453.25 1457.8 1436.85 1444.1 4889583 20.95
12/22/2021 1452.3 1456 1435.7 1445.2 4288742 20.3
12/21/2021 1439.5 1450.75 1430 1441.8 4559375 20.75
12/20/2021 1452 1458 1414.1 1425.65 10578334 43.9
12/17/2021 1497 1506 1467.7 1473.05 7497384 38.3
12/16/2021 1512.8 1517 1494 1500.1 6605216 23
12/15/2021 1503 1523.35 1495.65 1500 5057574 27.7
12/14/2021 1502.5 1516 1497.05 1502.45 4595550 18.95
12/13/2021 1526 1537.65 1507.2 1511.15 5161071 30.45
12/10/2021 1524.9 1528 1508.45 1522.55 3889692 19.55
12/9/2021 1545.2 1554.7 1522 1526.85 5873872 32.7
12/8/2021 1536 1555.05 1534 1553.8 7647767 21.05
12/7/2021 1513.95 1532 1509.9 1525.7 6213767 22.1
12/6/2021 1513 1518.8 1497.35 1503.8 3514766 21.45
12/3/2021 1525.8 1535.95 1507.05 1513.55 4062347 28.9
12/2/2021 1504.5 1528.8 1500 1525.75 5601555 28.8
12/1/2021 1495 1507.05 1489.1 1504.65 4338817 17.95
11/30/2021 1495 1529 1486.55 1493.55 12610771 42.45
11/29/2021 1494.8 1507.65 1462 1501.25 6495498 45.65
11/26/2021 1500 1506.7 1485 1489.9 9312468 21.7
11/25/2021 1514.8 1533.3 1507 1525.95 5125826 26.3
11/24/2021 1524 1536.35 1514.05 1518.05 15401143 22.3
11/23/2021 1502 1527.8 1496.35 1515.55 5617607 31.45
11/22/2021 1546 1552.7 1499.05 1515.35 7630636 53.65
11/18/2021 1526.05 1543.5 1525.25 1539.4 4576437 18.25
11/17/2021 1536.9 1544 1528.5 1530.8 3799439 15.5
11/16/2021 1555 1557.2 1541.6 1548 4122703 15.6
11/15/2021 1562.1 1571.85 1554.4 1557.25 4766797 17.45
11/12/2021 1550 1559.05 1545.05 1553 7457046 14
11/11/2021 1550.05 1554.9 1535.6 1548.3 3999702 19.3
11/10/2021 1568 1569 1550 1555.25 6857063 19
11/9/2021 1594.6 1594.6 1569.05 1572.25 6347738 25.55
11/8/2021 1592.1 1604.7 1570.45 1600.25 9471790 34.25
11/4/2021 1595 1597.85 1590.1 1593.95 548404 7.75
11/3/2021 1605.1 1609.9 1575.55 1581.45 5103669 34.35
11/2/2021 1606 1622 1600.05 1606.75 6618861 21.95
11/1/2021 1585 1611 1583.55 1605.3 4061160 27.45
10/29/2021 1590 1602 1560 1582.85 6203437 42
10/28/2021 1650 1650 1587.15 1593.6 8898875 62.85
10/27/2021 1652.75 1665.05 1637.3 1642.8 6624821 27.75
10/26/2021 1650 1673.85 1646.35 1652.75 6045328 27.5
10/25/2021 1690 1690 1613.8 1657 8213383 76.2
10/22/2021 1680.1 1708 1670.75 1680.75 6087777 37.25
10/21/2021 1671.8 1681.95 1660.85 1676.3 4869095 21.1
10/20/2021 1689.1 1698.75 1664.45 1673.85 5454284 34.3
10/19/2021 1675.45 1692.45 1671 1688.7 4493770 21.45
10/18/2021 1705 1725 1667.05 1670.3 14428228 57.95
10/14/2021 1638 1690 1638 1687.4 7378644 52
10/13/2021 1637 1648 1630 1639.4 3112822 18
10/12/2021 1625 1641.55 1625 1629.6 4088473 16.55
10/11/2021 1599.9 1645 1599 1633.8 6540424 46
10/8/2021 1612 1622 1600.15 1602.65 3622781 21.85
10/7/2021 1626.6 1627.7 1607 1610.5 5632862 20.7
10/6/2021 1596 1626.85 1587 1614.9 9300415 39.85
10/5/2021 1592 1597.5 1576.25 1595.45 5128589 21.25
10/4/2021 1589 1601.35 1583.6 1585.75 3525514 17.75
10/1/2021 1583 1589 1565.25 1582.7 5564298 23.75
9/30/2021 1586 1606.35 1583.1 1594.95 7987674 23.25
9/29/2021 1597 1606.6 1585.15 1593.85 8131518 21.45
9/28/2021 1632 1632 1582 1615.05 6386895 50
9/27/2021 1615.7 1635.5 1608 1625.1 8207731 27.5
9/24/2021 1579 1607.95 1575 1601.55 10403351 32.95
9/23/2021 1542 1572 1542 1570 6832152 30
9/22/2021 1549 1550.15 1530 1533.7 5291101 20.15
9/21/2021 1562 1568.65 1528.95 1551.95 7387498 39.7
9/20/2021 1564 1581.7 1558 1559.85 4390805 23.7
9/17/2021 1569 1589 1559.2 1582.15 10249051 29.8
9/16/2021 1537.75 1564.3 1536.3 1559.95 5130275 28
9/15/2021 1535 1554.8 1535 1546.8 7411499 19.8
9/14/2021 1560 1564.5 1546.6 1548.55 4879253 17.9
9/13/2021 1562 1584 1553.65 1555.55 4479582 30.35
9/9/2021 1574 1579.45 1561 1568.6 4125474 18.45
9/8/2021 1571.95 1580.5 1565.6 1576.4 3362040 14.9
9/7/2021 1562.5 1582 1555.2 1569.25 3622748 26.8
9/6/2021 1579.95 1580.95 1561.95 1565.7 3938448 19
9/3/2021 1586.1 1598 1568.3 1576.05 5367667 29.7
9/2/2021 1574.1 1592 1571.25 1589 4809262 20.75
9/1/2021 1575 1598 1574.5 1579.1 6211279 23.5
8/31/2021 1563.5 1583.35 1562.2 1581.4 6031288 21.15
8/30/2021 1555.6 1570 1551.6 1568.25 4524583 18.4
8/27/2021 1552 1558.65 1545.25 1548.45 3191069 13.4
8/26/2021 1550 1571 1543.45 1554.8 5559501 27.55
8/25/2021 1552.1 1564.8 1548 1557.4 3863987 16.8
8/24/2021 1530 1564.5 1527.45 1558.85 9190657 37.05
8/23/2021 1529.85 1533.15 1508.65 1524.6 5421527 24.5
8/20/2021 1486.05 1519.8 1486.05 1514.75 6575203 33.75
8/18/2021 1556.7 1565.35 1508.35 1513 11492966 57
8/17/2021 1517.2 1524 1505.3 1514.65 4141333 18.7
8/16/2021 1526.15 1535 1521.45 1530.6 3126389 13.55
8/13/2021 1501.2 1531 1501 1526.2 8329214 30
8/12/2021 1497 1507.6 1489.3 1501.4 4298837 18.3
8/11/2021 1514.9 1518.85 1491.05 1494.95 6292893 27.8
8/10/2021 1489 1519.75 1489 1507.65 7419173 30.75
8/9/2021 1492 1507.35 1476 1503.9 5499024 31.35
8/6/2021 1483.55 1500 1474 1492.65 6669635 26
8/5/2021 1467.1 1507.05 1457.4 1484.85 9411204 49.65
8/4/2021 1441 1474.5 1440 1465.3 11026974 34.5
8/3/2021 1410 1439.9 1410 1434.7 6016560 29.9
8/2/2021 1435 1435 1416.25 1422.65 6629393 18.75
7/30/2021 1419 1431.75 1407.95 1426.45 5827744 23.8
7/29/2021 1428.25 1429.95 1413.3 1418.25 6851115 16.65
7/28/2021 1435.05 1438.7 1404 1417.3 10335171 34.7
7/27/2021 1436.1 1449.9 1436.1 1439.75 11200715 13.8
7/26/2021 1430 1444 1428.1 1434.55 6583583 15.9
7/23/2021 1451.5 1457.45 1435.3 1442.75 6563342 22.15
7/22/2021 1456.1 1468.5 1445 1448.7 6603557 23.5
7/20/2021 1442 1454 1436.15 1443.15 12087125 17.85
7/19/2021 1487 1488.85 1466 1471 12555800 22.85
7/16/2021 1527.95 1529.95 1518.8 1522.35 2585314 11.15
7/15/2021 1505 1526.75 1499.65 1520.7 5219401 27.1
7/14/2021 1497.5 1507.35 1491.1 1499.15 4894247 16.25
7/13/2021 1496.1 1506.1 1484.1 1501.85 9089071 22
7/12/2021 1502 1502 1484 1487 7229489 18
7/9/2021 1512.55 1516 1497.5 1502 5347921 18.5
7/8/2021 1525 1537.7 1513.45 1520.45 4210461 24.25
7/7/2021 1534 1545.35 1527.7 1539.5 4814595 17.65
7/6/2021 1497 1540 1496 1534.7 8834516 44
7/5/2021 1489.95 1504.5 1484.55 1495.45 3686941 19.95
7/2/2021 1485 1489.25 1477 1480.4 7413518 12.25
7/1/2021 1502 1502 1483 1486.75 8455721 19
6/30/2021 1498 1509 1494.1 1497.9 4839511 14.9
6/29/2021 1507 1508.2 1492.15 1502.05 5485846 16.05
6/28/2021 1520 1523 1505 1508.35 4678393 18
6/25/2021 1511.1 1522 1507 1515.1 5191588 15
6/24/2021 1490 1513.45 1488 1506.25 7392512 25.45
6/23/2021 1490 1497.8 1478.6 1485.5 3922434 19.2
6/22/2021 1497 1508 1480 1483.8 7183412 28
6/21/2021 1461.35 1491.8 1459 1488.7 3630236 32.8
6/18/2021 1469.5 1490 1455 1479.8 5969030 35
6/17/2021 1466 1478.75 1460 1466.1 4641901 18.75
6/16/2021 1488 1494 1478.1 1484.6 3851049 15.9
6/15/2021 1486 1496 1474.8 1490.25 3784801 21.2
6/14/2021 1478.25 1486 1462.55 1479.45 4440982 23.45
6/11/2021 1491 1496.55 1481.05 1486.35 3602987 15.5
6/10/2021 1482.1 1489 1473.65 1481.05 5741770 15.35
6/9/2021 1483.9 1502 1472.05 1480.3 5111721 29.95
6/8/2021 1496.55 1501.3 1481.5 1483.05 4936270 19.8
6/7/2021 1510 1514 1496 1499.85 4045834 18
6/4/2021 1516 1520.65 1499.2 1500.95 4712238 21.45
6/3/2021 1508 1524.95 1487.75 1520.55 5143630 37.2
6/2/2021 1510 1510.2 1493 1504 5312008 17.2
6/1/2021 1520.3 1527 1507.25 1511.7 5515081 19.75
5/31/2021 1500 1519.5 1487.5 1515.85 7830527 32
5/28/2021 1490.9 1513 1478.75 1503.45 8875010 34.25
5/27/2021 1473.1 1489 1462.45 1482.65 10219748 26.55
5/26/2021 1480 1487 1470 1477.05 6141995 17
5/25/2021 1510.5 1513.75 1470.5 1478.95 9618487 43.25
5/24/2021 1503.25 1520.45 1498.5 1509.95 11073051 21.95
5/21/2021 1443 1501.9 1443 1497.3 9670823 58.9
5/20/2021 1458.35 1465.9 1428.5 1432.8 5342092 37.4
5/19/2021 1470.2 1478.85 1452.55 1458.2 5065458 26.3
5/18/2021 1458.95 1482.75 1455 1476.7 11082640 27.75
5/17/2021 1395.15 1442.6 1381.3 1440.25 7560346 61.3
5/14/2021 1394.35 1398.9 1382.35 1386.85 5302071 16.55
5/12/2021 1399.75 1408.6 1388.85 1399.5 6887463 19.75
5/11/2021 1396 1424.2 1395.05 1403.55 7259517 29.15
5/10/2021 1427 1430 1412.8 1419.85 5530025 17.2
5/7/2021 1412.95 1424.95 1410.25 1414.75 6024167 14.7
5/6/2021 1407.6 1410.8 1395 1400.9 5738522 15.8
5/5/2021 1401 1409.6 1381.7 1402.6 7210806 27.9
5/4/2021 1409.95 1423 1383.3 1388.35 10743164 39.7
5/3/2021 1393 1421.9 1377.3 1414.45 11236850 44.6
4/30/2021 1445 1453.8 1407.5 1412.3 17616451 46.3
4/29/2021 1486.2 1503.65 1461 1472.5 12039276 42.65
4/28/2021 1436.25 1479 1431 1476.8 12051970 48
4/27/2021 1407.25 1442 1404.8 1438.7 10296453 37.2
4/26/2021 1413 1429 1402.75 1404.8 15085476 26.25
4/23/2021 1409 1434.6 1400.2 1414.15 11356764 34.4
4/22/2021 1380 1426.8 1371.05 1422.5 19242656 55.75
4/20/2021 1425 1426.4 1383.95 1391.4 11593135 42.45
4/19/2021 1390 1417.7 1372.3 1412.4 12034621 45.4
4/16/2021 1434.95 1445 1423.5 1428.65 7803263 21.5
4/15/2021 1405 1436.7 1391 1430.1 17222492 45.7
4/13/2021 1368 1406.45 1361 1400.35 9300341 45.45
4/12/2021 1393 1399 1353 1367.05 11274564 46
 4/9/2021 1426 1432.8 1415.1 1421.75 14078908 17.7
4/8/2021 1453 1460.9 1430.5 1432.8 8806796 30.4
4/7/2021 1439.3 1456.7 1421.55 1447.2 12544090 35.15
4/6/2021 1460 1462.65 1432.65 1440.25 7537867 30
4/5/2021 1480 1485 1431 1449.6 8003293 54
4/1/2021 1499.4 1499.4 1465 1486.75 17881881 34.4
3/31/2021 1548 1548 1488 1493.65 15387253 60
3/30/2021 1506.65 1562.55 1501.55 1553.7 12804032 61
3/26/2021 1494 1499 1474 1491.3 6010629 25
3/25/2021 1490.2 1495.55 1450.25 1463.35 11982178 45.3
3/24/2021 1490.9 1506.45 1471 1478.8 8184450 35.45
3/23/2021 1470 1507.45 1469.1 1500.15 9880714 38.35
3/22/2021 1494.9 1494.9 1460.4 1469.15 7007816 34.5
3/19/2021 1485 1511.2 1474.05 1497.5 10617510 37.15
3/18/2021 1511.75 1522.05 1481.15 1491 9032770 40.9
3/17/2021 1524.25 1539 1490.2 1495.35 10532214 48.8
3/16/2021 1530.9 1540.4 1510 1512.15 6861183 30.4
3/15/2021 1548.4 1548.4 1515.3 1528.65 6115242 33.1
3/12/2021 1600 1600 1535.05 1551.95 7815602 64.95
3/10/2021 1572 1575 1552.15 1555.75 5527508 22.85
3/9/2021 1545 1565.7 1538.25 1562.5 7533348 27.45
3/8/2021 1542 1555 1512.5 1519.5 7558525 42.5
3/5/2021 1531 1545.6 1521.1 1530 8722911 24.5
3/4/2021 1548.55 1571 1539.1 1552.05 8145719 31.9
3/3/2021 1584 1596 1565 1586.85 5611205 31
3/2/2021 1575.7 1587.5 1551 1568.2 8055019 36.5
3/1/2021 1564 1572.55 1540.7 1558.9 6768009 31.85
2/26/2021 1587.05 1588.9 1521 1534.4 13956423 67.9
2/25/2021 1609.75 1636.25 1602 1606.4 10054785 34.25
2/24/2021 1526.5 1613.95 1516.25 1606.45 7157166 97.7
2/23/2021 1553.75 1557.7 1522.65 1529.15 9119953 35.05
2/22/2021 1545.05 1573.9 1539.45 1548 14725919 34.45
2/19/2021 1545 1564.2 1533 1539.1 8569754 31.2
2/18/2021 1605.95 1605.95 1548 1554.3 7360280 57.95
2/17/2021 1620 1621.8 1583 1586.5 6397213 38.8
2/16/2021 1621.2 1641 1608.45 1626.65 6948679 32.55
2/15/2021 1600.1 1625 1596.7 1616.6 5177622 28.3
2/12/2021 1573.9 1592.5 1573 1581.95 4955053 19.5
2/11/2021 1582 1597.8 1564.2 1572.35 6824309 33.6
2/10/2021 1608.35 1614.85 1567 1581.75 9894003 47.85
2/9/2021 1610 1628 1586.7 1611.85 9210683 41.3
2/8/2021 1620 1631.65 1595.7 1605.25 8723790 35.95
2/5/2021 1548 1618.25 1548 1597.6 13527358 70.25
 2/4/2021 1566 1588 1543.45 1579.1 12242342 44.55
2/3/2021 1579 1581.7 1542 1574.8 10118627 39.7
2/2/2021 1501 1578.5 1497.4 1560.55 21210103 81.1
2/1/2021 1410.25 1482.5 1401 1476.75 13185272 81.5
1/29/2021 1391.35 1408.75 1364.5 1390.5 14352251 44.25
1/28/2021 1389.9 1401.3 1342 1371.45 21352223 59.3
1/27/2021 1468 1471.9 1406.15 1409.6 11778138 65.75
1/25/2021 1465.1 1481 1455.15 1462.85 10172359 25.85
1/22/2021 1467.9 1467.9 1440.15 1443.55 7696182 27.75
1/21/2021 1492 1494.35 1468.15 1474.8 13166527 26.2
1/20/2021 1501 1501 1486 1492 6673026 15
1/19/2021 1491.8 1511.65 1467 1503.85 8680127 44.65
1/18/2021 1469.9 1502.85 1467 1483.1 21412816 35.85
1/15/2021 1469.1 1471.65 1445 1466.65 7082618 26.65
1/14/2021 1471.15 1488 1456 1468.75 6148583 32
1/13/2021 1492.9 1496.9 1462.1 1470.65 8467325 34.8
1/12/2021 1452.45 1487.7 1449.1 1481 10194078 38.6
1/11/2021 1450 1464.9 1436.3 1451.45 8665696 28.6
1/8/2021 1432 1442 1423.1 1431.65 6884382 18.9
1/7/2021 1432.5 1432.6 1412.55 1416.25 9947421 20.05
1/6/2021 1435 1440 1413.1 1420.55 11067025 26.9
1/5/2021 1419.2 1430.75 1409 1426.7 7193412 21.75
1/4/2021 1438 1438 1399 1416 7870096 39
1/1/2021 1440 1443 1420.6 1425.05 4405469 22.4
12/31/2020 1435 1444 1425.05 1436.3 11072875 18.95
12/30/2020 1439.9 1439.9 1413 1432.5 8108363 26.9
12/29/2020 1421.05 1434.75 1420 1427.2 7247673 14.75
12/28/2020 1405 1421 1404 1412.85 5849597 17
12/24/2020 1389.4 1404 1377 1397.1 7476094 27
12/23/2020 1367.5 1380.95 1361.05 1375.65 7733697 19.9
12/22/2020 1384.8 1384.8 1345 1373.1 11425779 39.8
12/21/2020 1417.5 1423.85 1366.7 1372.65 11880912 57.15
12/18/2020 1435 1439.7 1406.3 1411.35 11497959 33.4
12/17/2020 1418.6 1445 1404.5 1441.8 10962239 40.5
12/16/2020 1404 1416.8 1394.5 1410.7 8416046 22.3
12/15/2020 1380.8 1394.95 1366 1391.3 10780718 28.95
12/14/2020 1383 1388 1368 1372.15 8611025 20
12/11/2020 1390.05 1395 1373 1382.8 10678192 22
12/10/2020 1398 1402 1375.75 1385.85 9863983 26.25
12/9/2020 1377 1410.05 1375.05 1407.2 11034537 35
12/8/2020 1375 1388.8 1365.15 1376.3 9728948 23.65
12/7/2020 1375 1379.95 1358.1 1372.25 12158159 21.85
12/4/2020 1381 1401.45 1373.3 1385.6 13456161 28.15
 12/3/2020 1429 1432 1374.05 1377.2 18966611 57.95
12/2/2020 1431 1431.8 1394.8 1406.95 8946075 37
12/1/2020 1440.85 1449 1425.5 1433.3 8573787 23.5
11/27/2020 1431.8 1446 1415.55 1440.85 8997290 30.45
11/26/2020 1415 1432 1387 1426.65 13971563 45
11/25/2020 1451.3 1464.4 1397 1402.8 12076301 67.4
11/24/2020 1408 1445 1402.05 1438.2 20077200 42.95
11/23/2020 1415 1423.65 1375.35 1394.6 12623318 48.3
11/20/2020 1372.65 1408.4 1365.05 1403.65 10202681 43.35
11/19/2020 1389.7 1399.45 1368 1374.35 10133441 31.45
11/18/2020 1403 1419 1399.05 1408.7 9431388 19.95
11/17/2020 1385.8 1412.6 1380.6 1408.45 15529950 32
11/14/2020 1367.8 1374.95 1365.2 1369.7 917533 9.75
11/13/2020 1368.8 1368.8 1347 1358.8 11236240 21.8
11/12/2020 1377.4 1388.55 1360 1371.7 13526974 28.55
11/11/2020 1399.9 1414.8 1370.5 1389.95 18058097 44.3
11/10/2020 1357 1395 1351.55 1393.65 20758678 43.45
11/9/2020 1315.2 1345.95 1315.2 1340.55 13144220 30.75
11/6/2020 1266.25 1310 1265.5 1307.65 17852862 44.5
11/5/2020 1266 1276 1252.35 1269.2 10716964 23.65
11/4/2020 1252 1264.8 1230 1257.4 11702411 34.8
11/3/2020 1226.45 1250.75 1225.5 1247.95 14082115 25.25
11/2/2020 1194.35 1225 1177.5 1215.25 10963040 47.5
10/30/2020 1182.55 1199.3 1176.35 1183.55 5761470 22.95
10/29/2020 1200.6 1204.45 1178.5 1187.2 11530152 25.95
10/28/2020 1228 1232 1201.5 1209.6 8285625 30.5
10/27/2020 1226 1236 1197.85 1233.1 12158922 38.15
10/26/2020 1229.8 1242 1204.6 1210.9 9786023 37.4
10/23/2020 1243.5 1248.45 1231.2 1235.8 7933126 17.25
10/22/2020 1239.95 1250 1223 1233.3 10956548 27
10/21/2020 1230.6 1251 1221.7 1246.7 17820565 29.3
10/20/2020 1207.5 1227.4 1205.9 1223.95 13705994 21.5
10/19/2020 1235 1235 1192.6 1203.55 21179884 42.4
10/16/2020 1180 1203.5 1173 1199.35 12911559 30.5
10/15/2020 1214.2 1217 1164 1169.25 14123569 53
10/14/2020 1195.55 1214.3 1175.5 1211.5 11291473 38.8
10/13/2020 1213.4 1222.45 1195 1198.45 9177015 27.45
10/12/2020 1231.55 1242.75 1205.6 1213.65 9610277 37.15
10/9/2020 1201 1237 1191.65 1233.55 22486215 45.35
10/8/2020 1180 1203 1163.35 1191.8 17530368 39.65
10/7/2020 1144.9 1164.85 1137.6 1162.25 10624527 27.25
10/6/2020 1135.05 1148 1126.2 1144.1 9685997 21.8
10/5/2020 1112 1132 1111 1114.35 8470109 21
10/1/2020 1090.1 1110 1090.1 1106.95 10601566 19.9
9/30/2020 1060 1086.9 1052 1078.6 9407038 34.9
9/29/2020 1058 1069.9 1051 1062.55 6322274 18.9
9/28/2020 1048.95 1059 1042.65 1054.2 8076211 16.35
9/25/2020 1050 1051.95 1025.65 1044 10160775 26.3
9/24/2020 1038 1047 1025 1030.4 9904895 22
9/23/2020 1046 1055 1034.35 1047.25 8039935 20.65
9/22/2020 1054.05 1058.15 1029.5 1035.4 9310339 28.65
9/21/2020 1055 1071.35 1041.5 1049.3 9921439 29.85
9/18/2020 1092 1092.2 1047.2 1057.3 11740889 45
9/17/2020 1084 1094 1078 1083.6 9159413 16
9/16/2020 1070.2 1096 1068.35 1093.65 9355126 27.65
9/15/2020 1068 1076.15 1058.1 1070.5 8252566 18.05
9/14/2020 1088 1094 1052.35 1057.95 10825874 41.65
9/11/2020 1096.45 1104.85 1071 1078.65 10397545 33.85
9/10/2020 1103 1104.85 1084 1090.55 7594209 20.85
9/9/2020 1101 1110 1091.25 1096.5 7864545 18.75
9/8/2020 1114 1118.8 1103 1112.45 7312460 15.8
9/7/2020 1116.3 1119.5 1099 1110.5 8807764 20.5
9/4/2020 1110 1125.4 1104.4 1119.3 11830686 21
9/3/2020 1137.25 1145.95 1128 1130.9 9916701 17.95
9/2/2020 1124.1 1139 1120.7 1134.15 9880855 18.3
9/1/2020 1128 1143.6 1108 1127.3 14438949 35.6
8/31/2020 1129.5 1148.8 1100.7 1115.85 19250721 48.1
8/28/2020 1111.95 1125 1095 1114.5 19349069 30
8/27/2020 1125.8 1129.9 1106.25 1112.1 10323015 23.65
8/26/2020 1121 1131.75 1109.5 1118.45 12595131 22.25
8/25/2020 1119 1127 1106.2 1119.7 13800972 20.8
8/24/2020 1086 1122.95 1085.65 1117.05 18389929 37.3
8/21/2020 1065.4 1088.8 1064.6 1085.65 14462237 24.2
8/20/2020 1054.95 1068.95 1052 1059 9608591 16.95
8/19/2020 1065 1069.8 1056.25 1066.6 8858056 13.55
8/18/2020 1028 1061.65 1022 1056.5 12020562 39.65
8/17/2020 1047 1047 1020.2 1032.75 9780591 26.8
8/14/2020 1065.9 1065.9 1027.3 1034.45 10462350 38.6
8/13/2020 1067.95 1071.35 1056.5 1059.05 9946370 14.85
8/12/2020 1065 1066 1048 1063.7 10333222 18
8/11/2020 1048.5 1071 1048.5 1066.65 10068150 22.5
8/10/2020 1044 1064 1043.8 1050.65 11086465 20.2
8/7/2020 1034.85 1047.2 1020.6 1043.85 12418816 26.6
8/6/2020 1037 1055 1026.25 1040.7 16823558 28.75
8/5/2020 1047.95 1055.8 1020 1027.55 16610696 35.8
8/4/2020 1008 1061.05 1003 1041.65 30153418 58.05
 8/3/2020 1025.95 1026.95 993 1002 15891781 33.95
7/31/2020 1057.7 1057.7 1020.05 1032.8 18865230 37.65
7/30/2020 1074 1083.65 1046.7 1050.65 13478951 36.95
7/29/2020 1081 1088.5 1055.55 1064.6 16796652 32.95
7/28/2020 1079 1094.4 1059.5 1086.65 17798330 34.9
7/27/2020 1099.85 1103 1075.35 1079.5 18985167 27.65
7/24/2020 1122.9 1122.9 1101.25 1119.1 9799222 21.65
7/23/2020 1125 1143.9 1116.25 1130.4 10074805 27.65
7/22/2020 1138.5 1144.5 1117.55 1126.35 12359024 26.95
7/21/2020 1152.05 1157.95 1134 1138.55 23757768 23.95
7/20/2020 1135 1152.9 1124.15 1133.05 32562064 28.75
7/17/2020 1059.05 1104 1058.3 1098.45 14202933 45.7
7/16/2020 1053.65 1065.5 1034.1 1062.55 11831256 31.4
7/15/2020 1070.2 1079 1050.1 1053.15 10487246 28.9
7/14/2020 1062.6 1068.9 1050 1058.85 13306511 18.9
7/13/2020 1109.9 1113 1071.3 1080.25 14961695 41.7
7/10/2020 1117.9 1120 1099.55 1105.1 8781604 20.45
7/9/2020 1118 1129.7 1107.25 1124.95 10057717 22.45
7/8/2020 1107 1124.9 1105 1110.35 15028412 19.9
7/7/2020 1109.4 1111.7 1093.05 1105.15 12175425 18.65
7/6/2020 1107.95 1119.9 1100 1103 17779243 19.9
7/3/2020 1093 1095.8 1070 1073.95 13798879 25.8
7/2/2020 1090.3 1111.25 1085.2 1089.4 18477248 26.05
7/1/2020 1065.85 1096 1061.3 1084.6 17423378 34.7
6/30/2020 1074 1078.55 1056.3 1065.85 17873316 22.25
6/29/2020 1037 1082.6 1037 1076.05 23003725 45.6
6/26/2020 1041 1063 1028 1056.45 19986677 35
6/25/2020 1021.9 1049 1007 1028.75 35323457 42
6/24/2020 1048.5 1057.5 1030.05 1032.5 19714664 27.45
6/23/2020 1039 1045 1016.55 1042.3 14415640 28.45
6/22/2020 1039.45 1045.95 1023.8 1028.75 14847321 22.15
6/19/2020 1017.95 1043 1012.15 1033.35 23939324 30.85
6/18/2020 980 1024.9 972 1019.95 20435469 52.9
6/17/2020 989 998.9 973.25 979.25 18479504 25.65
6/16/2020 975 993.95 952 990.4 22700113 41.95
6/15/2020 968 974 943 949.85 16004973 31
6/12/2020 928 986.65 928 982.75 21322880 58.65
6/11/2020 985 988.4 965 968.6 15449142 23.4
6/10/2020 990 999.85 978.2 991.85 18248880 21.65
6/9/2020 1020 1026.75 979.55 987.3 30922894 47.2
6/8/2020 1060 1066.65 1006.4 1015.9 24906362 60.25
6/5/2020 1003.1 1042.4 1002.8 1033.35 17598103 39.6
6/4/2020 1028.05 1038.95 991.1 1001.7 27139478 47.85
 6/3/2020 1020 1046.25 1015.45 1022.25 25273067 30.8
6/2/2020 986.7 1005 975.2 1001 20811909 29.8
6/1/2020 975 995 966.1 987.65 19595373 28.9
5/29/2020 944 955 923.45 951.65 26512600 31.55
5/28/2020 920 950 913.95 945.25 37744926 36.05
5/27/2020 859.9 909.8 857.15 903.65 28013227 52.65
5/26/2020 857 871.75 848.75 852.4 19002589 23
5/22/2020 850 870.3 833.05 838.85 21025849 37.25
5/21/2020 861.45 884 852.3 859.55 24239683 31.7
5/20/2020 836.45 864 832.2 857.1 20007413 31.8
5/19/2020 860.85 867.3 826.1 830.65 23730561 41.2
5/18/2020 888 888 831.3 836.65 23326656 56.7
5/15/2020 890.5 892.4 875 888.15 12174870 17.4
5/14/2020 898 911 890 893.7 19777445 21
5/13/2020 951 960 922.1 927.65 22173554 37.9
5/12/2020 901 909.4 871.1 901.55 24784324 38.3
5/11/2020 937 954 914 915.8 14275392 40
5/8/2020 942 943.95 925.2 929.05 10403747 18.75
5/7/2020 940.5 943.3 921.35 925 10916003 21.95
5/6/2020 919 950 905.65 946.4 16893140 44.35
5/5/2020 938 944 908.05 911.45 14837190 35.95
5/4/2020 957.5 960 917.5 923 13361177 42.5
4/30/2020 1001.4 1019 992.1 1001.8 21897643 26.9
4/29/2020 935 992.7 934.1 977.1 27939019 58.6
4/28/2020 943.8 943.8 922 931.4 14720773 21.8
4/27/2020 945.15 957.4 926.3 929.7 13710727 31.1
4/24/2020 933 958.4 926 938.05 16642831 32.4
4/23/2020 935 958.5 912.55 954.95 20450895 45.95
4/22/2020 919.15 933 907.3 928.6 19144678 25.7
4/21/2020 925 934 908 921.65 16589148 26
4/20/2020 951 960.95 935 944.85 33116614 25.95
4/17/2020 915 920 887.25 910.3 27941831 32.75
4/16/2020 865 890.7 856.25 879.75 26927231 34.45
4/15/2020 930.5 930.5 843 863.3 28989523 87.5
4/13/2020 934 946.7 886.2 895.35 17079259 60.5
4/9/2020 913 930.9 890 925.05 22229012 40.9
4/8/2020 879.95 945 866.1 888.9 28109877 78.9
4/7/2020 874 907.3 845.35 896.1 30206626 61.95
4/3/2020 843 844 810 813.85 17499063 34
4/1/2020 863.85 863.85 820 829.65 14551758 43.85
3/31/2020 853.8 873.6 838 861.9 17605997 35.6
3/30/2020 880 887 828 831.65 19634313 59
3/27/2020 944.95 988.65 872.1 904.45 27619436 116.55
3/26/2020 870.1 937.7 841 901.1 28521681 96.7
3/25/2020 770.45 867.45 755.25 856.75 23614449 112.2
3/24/2020 795.25 810 738.75 767.7 30528676 71.25
3/23/2020 794.6 838.75 765 771.55 25142273 73.75
3/20/2020 875 914.6 824.55 882.85 44319015 90.05
3/19/2020 847 919.95 795 895.55 33610239 124.95
3/18/2020 985 993 865 876.9 30593809 128
3/17/2020 1008 1010 954.7 975.1 21338641 55.3
3/16/2020 1035 1037 995 999.5 15993174 42
3/13/2020 980.05 1081.45 919.2 1069.8 33171603 162.25
3/12/2020 1075 1080 1003.45 1021.3 29500406 76.55
3/11/2020 1105 1120 1092 1113.8 17769198 28
3/9/2020 1110 1118.4 1065 1107.3 17210297 53.4
3/6/2020 1125 1140.9 1101 1134.9 11526783 39.9
3/5/2020 1153 1165 1142.75 1151.35 9774854 22.25
3/4/2020 1178.35 1180 1133.1 1148.85 17144435 46.9
3/3/2020 1175 1185.35 1168 1181.8 11184775 17.35
3/2/2020 1200.2 1201.15 1166.15 1179.6 7332449 35
2/28/2020 1175.5 1185 1170.1 1177.65 12156528 14.9
2/27/2020 1195 1202.5 1181 1199.45 10327549 21.5
2/26/2020 1197.5 1204.7 1185.65 1199.25 6907393 19.05
2/25/2020 1204 1209 1198 1200.3 6943340 11
2/24/2020 1208.95 1214.75 1200 1209.95 8284042 14.75
2/20/2020 1230 1230 1214.1 1217.1 5561707 15.9
2/19/2020 1222.5 1230 1213.9 1227.2 5006134 16.1
2/18/2020 1216.9 1218.5 1203.5 1213.25 5264558 15
2/17/2020 1225 1233 1214.45 1217.15 5076345 18.55
2/14/2020 1243.2 1248.4 1215 1219.35 7344429 33.4
2/13/2020 1259.9 1259.9 1233.6 1241.4 4556070 26.3
2/12/2020 1245.2 1252.9 1244.05 1249 3148965 8.85
2/11/2020 1243.3 1255 1238.05 1240.6 5806760 16.95
2/10/2020 1242.95 1242.95 1226.05 1240.3 4609917 16.9
2/7/2020 1246 1247 1231.6 1242.2 3407724 15.4
2/6/2020 1244.65 1248.7 1237.2 1239.8 5913775 11.5
2/5/2020 1234.9 1248 1227.3 1244.65 9010341 20.7
2/4/2020 1198 1234 1198 1229.8 10448852 36
2/3/2020 1197 1197.95 1177.7 1192.8 6538505 20.25
2/1/2020 1220 1227.7 1191.35 1198.7 4913643 36.35
1/31/2020 1231.45 1237.8 1220.25 1226.3 5589134 17.55
1/30/2020 1238.95 1238.95 1217.2 1226.05 6055992 21.75
1/29/2020 1225.3 1242 1222.25 1235.85 6894175 19.75
1/28/2020 1218.8 1227.8 1213.25 1223.2 6706079 14.55
1/27/2020 1235 1235 1211.75 1213.2 9444276 23.25
 1/24/2020 1246 1254 1239.1 1244.55 5915878 14.9
1/23/2020 1240 1246.85 1231 1244.85 5754460 15.85
1/22/2020 1248.05 1255 1234.4 1240.85 9184155 20.6
1/21/2020 1250 1250 1238.4 1244.35 7492402 11.6
1/20/2020 1304.85 1304.85 1252.5 1254.9 11089225 52.35
1/17/2020 1281.75 1284.9 1271.9 1278.15 8459407 13
1/16/2020 1282.05 1291 1279.35 1287.65 3575200 11.65
1/15/2020 1286.4 1287.95 1274.1 1284.25 5893724 13.85
1/14/2020 1289 1292.55 1277.5 1289.5 3943145 15.05
1/13/2020 1282.7 1296.5 1276 1286 3725784 20.5
1/10/2020 1284.1 1286.9 1275.1 1282.7 4607290 11.8
1/9/2020 1265 1275.8 1263.1 1271.4 4773158 12.7
1/8/2020 1246.95 1262.15 1240.05 1257.3 5666055 22.1
1/7/2020 1258.9 1271.45 1252.25 1260.6 7362247 19.2
1/6/2020 1260 1261.8 1236 1240.95 5445093 25.8
1/3/2020 1282.2 1285 1263.6 1268.4 5427775 21.4
1/2/2020 1279 1288 1279 1286.75 3068583 9
1/1/2020 1276.1 1280 1270.6 1278.6 1836849 9.4
12/31/2019 1281.95 1281.95 1268.65 1272.1 4178528 13.3
12/30/2019 1282 1288.75 1274.05 1282.15 4667095 14.7
12/27/2019 1272 1279 1270 1275 3546496 9
12/26/2019 1289.7 1291.85 1264.65 1270.45 7474879 27.2
12/24/2019 1298.6 1301.1 1286.95 1289.15 3589604 14.15
12/23/2019 1299 1304 1288.8 1302.4 5097891 15.2
12/20/2019 1288.75 1299.6 1280.05 1296.7 7513022 19.55
12/19/2019 1305 1305.5 1286.1 1288.8 6509188 19.4
12/18/2019 1283 1299 1273.65 1292.35 8723586 25.35
12/17/2019 1260 1274.8 1255.35 1271.1 6213677 19.45
12/16/2019 1269.25 1270 1248.2 1257.35 5663788 21.8
12/13/2019 1265 1272.35 1259.25 1263.85 5887593 13.1
12/12/2019 1253 1269.45 1253 1263.6 6456574 16.45
12/11/2019 1250.1 1254 1242.5 1248.75 5527321 11.5
12/10/2019 1251 1253.65 1245.1 1249.5 4894450 8.55
12/9/2019 1249.5 1249.85 1237.55 1242.95 4132675 12.3
12/6/2019 1248.95 1260 1238.2 1246.05 6887325 21.8
12/5/2019 1255.6 1258.75 1240.75 1245.6 6386247 18
12/4/2019 1252.5 1256.9 1234.2 1251.65 5697807 22.7
12/3/2019 1268.2 1269 1253.8 1255.4 3495953 15.2
12/2/2019 1273.95 1273.95 1258.6 1265.75 4473102 15.35
11/29/2019 1267.7 1279.9 1252 1274.95 7783813 27.9
11/28/2019 1280.2 1283.05 1262 1265.3 6183020 21.05
11/27/2019 1276 1285.75 1271.2 1278.4 4790333 14.55
11/26/2019 1278.45 1279.75 1266.95 1275.05 4358001 12.8
11/25/2019 1264.15 1279.5 1264.15 1271.1 3946778 15.35
11/22/2019 1283.65 1283.65 1262 1264.75 3844005 21.65
11/21/2019 1270.25 1287 1268.35 1283.35 6009763 18.65
11/20/2019 1273 1282.95 1267 1273.35 5527129 15.95
11/19/2019 1265.3 1275 1261.1 1271.9 5285289 13.9
11/18/2019 1277 1279.45 1258.7 1262.05 4565146 20.75
11/15/2019 1283.85 1285 1271.1 1277.9 4639506 13.9
11/14/2019 1263.8 1277 1257.2 1273.9 5527609 19.8
11/13/2019 1261.95 1270 1253.6 1257.55 4646748 16.4
11/11/2019 1252.55 1268.5 1250.5 1264.75 7143305 18
11/8/2019 1259 1267 1251.45 1255.6 6625748 15.55
11/7/2019 1261 1269.7 1250 1263.7 8481517 19.7
11/6/2019 1242.45 1259 1228.05 1256.65 6065168 30.95
11/5/2019 1241 1244.8 1229.05 1239.5 6183905 15.75
11/4/2019 1246.45 1250 1229.05 1236.85 4967588 20.95
11/1/2019 1239 1243.75 1227.6 1240.05 5756130 16.15
10/31/2019 1257.7 1263.9 1227.1 1230.35 6608853 36.8
10/30/2019 1246.9 1262.7 1243 1248.35 6005683 19.7
10/29/2019 1238 1257.35 1237.7 1242.5 7116284 19.65
10/27/2019 1239.95 1241.9 1235 1237.7 875425 6.9
10/25/2019 1240 1246.85 1220 1229 6496771 26.85
10/24/2019 1248 1254.15 1226.35 1236.1 6553747 27.8
10/23/2019 1246.85 1249.75 1233 1241.6 5095107 16.75
10/22/2019 1257 1257 1232.6 1239.3 10003114 24.4
10/18/2019 1225.45 1233.85 1220.35 1229 5616903 13.5
10/17/2019 1227.5 1229.85 1213.1 1220 6121807 16.75
10/16/2019 1231.65 1235 1210.1 1221.1 5293408 24.9
10/15/2019 1207 1225 1206.85 1223.05 4200187 18.15
10/14/2019 1209 1219.9 1197.4 1204.4 6133901 22.5
10/11/2019 1213.4 1224 1188.95 1198.8 8593159 35.05
10/10/2019 1221.8 1225.95 1197.2 1200.55 5778429 28.75
10/9/2019 1197.1 1229.9 1190 1228.15 8713635 39.9
10/7/2019 1201.2 1219.85 1181.15 1186.9 11256610 38.7
10/4/2019 1236.65 1239.6 1185.3 1189.7 9201816 54.3
10/3/2019 1239.95 1243.8 1216.35 1223.55 8149438 27.45
10/1/2019 1231.5 1255 1221.1 1248.8 9384176 33.9
9/30/2019 1228.8 1240 1216.5 1227.45 9109229 23.5
9/27/2019 1248.25 1253.5 1237.6 1244.2 7436585 15.9
9/26/2019 1239.8 1275 1236.35 1242.5 15335780 38.65
9/25/2019 1249.9 1249.9 1230.1 1239.7 7804488 19.8
9/24/2019 1250 1261.95 1227.55 1253.8 11689524 34.4
9/23/2019 1259.55 1282.7 1229 1257.25 20960205 53.7
9/20/2019 1108 1209.9 1105.4 1199.6 23075017 104.5
9/19/2019 1099.9 1107.05 1084 1101.05 5311655 23.05
9/18/2019 1108.65 1112.08 1090 1093.88 6479942 22.08
9/17/2019 1123.95 1124.25 1099.05 1105.68 5328278 25.2
9/16/2019 1125.95 1131.33 1120.5 1122.08 5515092 10.83
9/13/2019 1125.5 1133.73 1119 1128.73 7685670 14.73
9/12/2019 1125.35 1144.4 1124.08 1135.43 9066150 20.32
9/11/2019 1137 1137 1120.58 1125.65 7604558 16.42
9/9/2019 1123 1130.45 1108.05 1124.8 5321702 22.4
9/6/2019 1114 1128.3 1110.65 1122.95 6435002 17.65
9/5/2019 1124.5 1136.2 1112.5 1117.58 8648126 23.7
9/4/2019 1103.5 1137 1099.5 1123.88 7530352 37.5
9/3/2019 1110 1110.5 1098.08 1105.48 5714338 12.42
8/30/2019 1116.75 1130 1111 1113.98 9616660 19
8/29/2019 1123 1126.85 1110.15 1113.48 7391858 16.7
8/28/2019 1125 1128.68 1113.18 1123.75 6831294 15.5
8/27/2019 1128 1136.45 1120.05 1129.98 10330416 16.4
8/26/2019 1097.45 1133.08 1083.5 1128.08 12640122 49.58
8/23/2019 1080.5 1088.5 1069.8 1081.35 10049808 18.7
8/22/2019 1110.43 1110.43 1083.53 1087.05 6996022 26.9
8/21/2019 1112.45 1120.6 1107.1 1112.93 5236356 13.5
8/20/2019 1104.63 1113.9 1103.43 1110.3 5135296 10.47
8/19/2019 1119.25 1121 1100.85 1103.43 4249100 20.15
8/16/2019 1107 1116.5 1102.05 1113.85 7623780 14.45
8/14/2019 1117.7 1117.7 1101.53 1114.73 7127026 16.17
8/13/2019 1136.65 1136.65 1101.3 1110.18 7720034 35.35
8/9/2019 1123.5 1144.5 1119.9 1141 15218056 24.6
8/8/2019 1099 1121.5 1091.5 1116.58 9855800 30
8/7/2019 1095 1101 1082.5 1092 9375068 18.5
8/6/2019 1083.5 1105.13 1083.5 1094.55 12445470 21.63
8/5/2019 1098.53 1100 1081.25 1089.63 9911220 18.75
8/2/2019 1105.5 1112 1091 1107.18 13912768 21
8/1/2019 1114.55 1120 1098.5 1110.9 9120838 21.5
7/31/2019 1120 1133.5 1117.13 1125.83 6945920 16.37
7/30/2019 1127.5 1135.6 1119.95 1126.13 5197068 15.65
7/29/2019 1136.78 1136.78 1111.53 1122.15 4988246 25.25
7/26/2019 1139.1 1146.83 1136.43 1138.65 6414914 10.4
7/25/2019 1142.5 1157.73 1140.13 1143.03 9731004 17.6
7/24/2019 1128.38 1146.5 1125.5 1140.45 8681870 21
7/23/2019 1147.25 1147.25 1121.03 1131.75 13901432 26.22
7/22/2019 1172.5 1174.93 1140.63 1148.63 11085648 34.3
7/19/2019 1207.5 1210.35 1183.5 1187.83 4469614 26.85
7/18/2019 1201.5 1214.5 1200.95 1205.95 5401292 13.55
7/17/2019 1196.48 1205.8 1195.65 1198.73 3879868 10.15
7/16/2019 1209 1209 1191 1195.6 6385284 18
7/15/2019 1198 1201.5 1188.68 1197.38 4116592 12.82
7/12/2019 1209 1209 1192.53 1196.95 4488136 16.47
7/11/2019 1201.5 1207 1197.83 1203.58 4548798 9.17
7/10/2019 1189.38 1199 1183.13 1194.38 5784574 15.87
7/9/2019 1201.93 1205.4 1186.5 1189.58 8241344 18.9
7/8/2019 1237.28 1237.3 1198.53 1204.8 7303570 38.77
7/5/2019 1242.55 1247.48 1230 1236.2 3791530 17.48
7/4/2019 1247.4 1248.95 1236 1241.9 3996982 12.95
7/3/2019 1249.5 1251.65 1241.5 1244.83 3731628 10.15
7/2/2019 1244 1248.75 1233.6 1247.5 3623414 15.15
7/1/2019 1228 1244.5 1225.03 1242.78 4262080 19.47
6/28/2019 1232 1237.5 1218.53 1221.88 6378422 18.97
6/27/2019 1234.38 1247.25 1228.08 1231.15 9939618 19.17
6/26/2019 1212.35 1235 1211 1233.95 5266818 24
6/25/2019 1209.93 1220.75 1201.5 1214.35 4449900 19.25
6/24/2019 1205.98 1215.3 1205 1208.98 3457500 10.3
6/21/2019 1213 1214.85 1202.83 1207.1 6625130 12.02
6/20/2019 1214.18 1218.5 1207.3 1213.18 5585746 11.2
6/19/2019 1213.5 1222.45 1208.35 1214.18 5372138 14.1
6/18/2019 1209 1216 1202 1208.63 6209826 14
6/17/2019 1217.5 1219.95 1208.65 1211 6405010 11.3
6/14/2019 1221.48 1229.48 1212.5 1217.55 5978460 16.98
6/13/2019 1217.98 1226 1207.98 1222.35 5553974 18.02
6/12/2019 1222.5 1224.2 1211.83 1213.53 3654310 12.37
6/11/2019 1225.75 1229.95 1220.18 1224.2 3551646 9.77
6/10/2019 1234.98 1234.98 1216.05 1220.1 3538570 18.93
6/7/2019 1212.83 1227.13 1204.5 1223.83 3985466 22.63
6/6/2019 1226.6 1235 1206.68 1211.68 7817462 28.32
6/4/2019 1227.5 1232.88 1220.53 1226.15 3221494 12.35
6/3/2019 1213.5 1229.9 1212.48 1228.55 4240430 17.42
5/31/2019 1228.4 1232.5 1178.4 1212.68 9892540 54.1
5/30/2019 1208 1223.95 1206.53 1219.78 4679600 17.42
5/29/2019 1205.1 1215.4 1205.1 1208.45 3737608 10.3
5/28/2019 1208.25 1210 1193.53 1208.1 3682420 16.47
5/27/2019 1189.45 1210.95 1186.13 1204.18 6024512 24.82
5/24/2019 1179.85 1193.08 1170.08 1186.68 6846400 23
5/23/2019 1204.5 1219.95 1159.55 1166.05 16540998 60.4
5/22/2019 1205.93 1213 1197.13 1202.88 5693330 15.87
5/21/2019 1219 1224.7 1199.73 1201.85 5162588 24.97
5/20/2019 1204 1219.35 1190 1216.18 8849816 29.35
5/17/2019 1156.5 1184.65 1155.8 1181.05 7379390 28.85
5/16/2019 1140.28 1159.5 1140 1155.33 4025068 19.5
5/15/2019 1148 1153.6 1141.1 1143.35 4478174 12.5
5/14/2019 1148.35 1155.5 1137.78 1143.95 5247372 17.72
5/13/2019 1148.03 1156.68 1140 1143.6 5535816 16.68
5/10/2019 1145.68 1162.45 1145.68 1148.25 5297100 16.77
5/9/2019 1150 1150 1135.8 1145.45 4513862 14.2
5/8/2019 1161.28 1161.9 1144 1153.63 6032104 17.9
5/7/2019 1175.95 1179 1159 1161.18 4962102 20
5/6/2019 1174 1175.95 1158.53 1164.23 6874046 17.42
5/3/2019 1182.1 1189 1178.25 1183.98 6175760 10.75
5/2/2019 1161.75 1179.83 1158.75 1177.9 8584650 21.08
4/30/2019 1142.5 1160 1139.2 1158.73 6268418 20.8
4/26/2019 1132.95 1142.5 1128.45 1140.48 5853784 14.05
4/25/2019 1143.45 1149.4 1128.98 1131.73 9043318 20.42
4/24/2019 1125 1141.95 1123.53 1139.88 6177064 18.42
4/23/2019 1138.78 1145 1120.8 1122.65 7641200 24.2
4/22/2019 1162.5 1162.5 1130.5 1134.35 10490210 32
4/18/2019 1156.5 1157.53 1144 1146.83 5307428 13.53
4/16/2019 1145.48 1154.95 1140.15 1152.53 4136888 14.8
4/15/2019 1135 1146.45 1132.18 1144.4 5109890 14.27
4/12/2019 1126.05 1136.1 1126.05 1132.63 4585222 10.05
4/11/2019 1122.45 1131.5 1118.48 1128.75 4396650 13.02
4/10/2019 1125 1142 1115.5 1118.68 54064350 26.5
4/9/2019 1148.3 1151.5 1133.5 1143.63 5388800 18
4/8/2019 1159.5 1161.48 1140.05 1144.7 3199066 21.43
4/5/2019 1143.9 1156.88 1141 1152.8 4175590 15.88
4/4/2019 1146.38 1156.5 1140 1141.98 4605776 16.5
4/3/2019 1146.05 1158 1144.13 1146.38 3829726 13.87
4/2/2019 1160 1160 1142.73 1147.43 5455248 17.27
4/1/2019 1162.63 1166 1152.3 1155.9 4823538 13.7
3/29/2019 1152.3 1162.5 1147 1159.45 5973484 15.5
3/28/2019 1149.4 1162.5 1143.93 1151.4 9777164 18.57
3/27/2019 1159.28 1164.03 1139.53 1149.73 6942650 24.5
3/26/2019 1137.95 1157.5 1136.3 1155.68 5893424 21.2
3/25/2019 1130 1143.93 1126.5 1140.65 4599630 17.43
3/22/2019 1150 1153.5 1135.4 1138.08 15201940 18.1
3/20/2019 1134.5 1150 1130.53 1149.5 5855996 19.47
3/19/2019 1134.75 1137.95 1125.5 1133.88 5978996 12.45
3/18/2019 1130.95 1145.83 1123.5 1130.73 7179360 22.33
3/15/2019 1115.5 1129.95 1114.03 1126.5 6381544 15.92
3/14/2019 1122.43 1123.75 1105.3 1112.38 7689932 18.45
3/13/2019 1087.5 1117 1086.05 1113.28 28583174 30.95
3/12/2019 1073.5 1087.5 1068.5 1085.5 7548646 19
3/11/2019 1066 1071.85 1061.1 1064.23 4612054 10.75
 3/8/2019 1057.53 1065 1054.73 1064.1 3526730 10.27
3/7/2019 1054.8 1065 1047.5 1063.25 5102426 17.5
3/6/2019 1055 1055.15 1045.28 1052.13 4229022 9.87
3/5/2019 1044.45 1055.55 1035 1053.55 5918638 20.55
3/1/2019 1043.13 1050.45 1038.5 1041.68 4676464 11.95
2/28/2019 1046.55 1052.93 1036.6 1038.78 5822688 16.33
2/27/2019 1058.05 1062.23 1044.08 1046.13 3515046 18.15
2/26/2019 1055.63 1062.5 1050.55 1055.33 4803714 11.95
2/25/2019 1047.58 1064.98 1047.58 1062.7 4070298 17.4
2/22/2019 1059.7 1064.05 1044.55 1045.73 4445354 19.5
2/21/2019 1050.85 1059.98 1046.8 1057.95 2630772 13.18
2/20/2019 1044.25 1055.5 1040.95 1054.18 2446250 14.55
2/19/2019 1044.85 1054.08 1039.1 1042.03 2634318 14.98
2/18/2019 1053.4 1059 1043 1044.95 3569372 16
2/15/2019 1053.68 1054.05 1039.1 1050.33 4208262 14.95
2/14/2019 1070 1070 1052.8 1055.1 3720694 17.2
2/13/2019 1067.78 1077.5 1066.15 1071.73 4720374 11.35
2/12/2019 1069 1074 1062.4 1064.85 4886194 11.6
2/11/2019 1056.65 1071.45 1056.65 1069.83 3518182 14.8
2/8/2019 1056 1072.48 1053.33 1061.33 6117822 19.15
2/7/2019 1062.53 1065 1052.93 1058.63 3608654 12.07
2/6/2019 1058.13 1063.5 1056.8 1061.33 5437842 6.7
2/5/2019 1054 1059.5 1048.5 1057.03 4345144 11
2/4/2019 1047.5 1056.5 1041.33 1052.45 3969144 15.17
2/1/2019 1039.98 1058.5 1038.3 1045.23 7827094 20.2
1/31/2019 1015.5 1044.88 1011 1039.98 8289702 33.88
1/30/2019 1028.63 1028.63 1014 1017.35 9257080 14.63
1/29/2019 1039.13 1041.5 1026.5 1028.8 7381394 15
1/28/2019 1045 1051.03 1038.38 1042.08 7680218 12.65
1/25/2019 1046.5 1055 1045 1048 5631118 10
1/24/2019 1055 1060.83 1048.95 1051.13 5055786 11.88
1/23/2019 1067 1067.93 1050.73 1052.7 3812144 17.2
1/22/2019 1073 1073.4 1064.53 1067.93 4398488 8.87
1/21/2019 1069.98 1083.25 1063.25 1074.08 8780756 20
1/18/2019 1067.5 1069.5 1057.28 1065.13 2603988 12.22
1/17/2019 1062.63 1067.95 1056.68 1066.15 4120114 11.27
1/16/2019 1060.03 1062.5 1054.13 1060.1 2626226 8.37
1/15/2019 1052.53 1063.25 1051 1060.95 2543778 12.25
1/14/2019 1054.95 1054.95 1049.23 1050.83 2427580 5.72
1/11/2019 1056.9 1062 1054 1055.95 3204020 8
1/10/2019 1058.5 1061.9 1046.33 1054.25 3845770 15.57
1/9/2019 1059 1060.68 1051.3 1058.4 4284314 9.38
1/8/2019 1061 1061.75 1048.33 1051.5 4171730 13.42
 1/7/2019 1063.85 1067.68 1059 1060.33 2693506 8.68
1/4/2019 1057.63 1064.25 1055.18 1058.73 3643560 9.07
1/3/2019 1062.1 1064.13 1051.5 1055.9 6385832 12.63
1/2/2019 1071.4 1073.75 1059.85 1064.25 4067116 13.9
1/1/2019 1063.83 1075.5 1052.8 1074.05 3186720 22.7
12/31/2018 1068.5 1068.5 1058.35 1060.85 2933264 10.15
12/28/2018 1058.68 1068.88 1057.75 1061.45 4707806 11.13
12/27/2018 1066.5 1069.1 1049.23 1052.53 5819934 19.87
12/26/2018 1038.5 1063.5 1034.5 1061.18 3800958 29
12/24/2018 1052 1052 1038.68 1040.33 2800744 13.32
12/21/2018 1067 1074.55 1054.53 1055.58 5110154 20.02
12/20/2018 1056.28 1070.23 1051.33 1068.73 3990238 18.9
12/19/2018 1066.55 1079.7 1056.78 1061.73 4504948 22.92
12/18/2018 1062 1069.5 1051.3 1067.73 3706984 18.2
12/17/2018 1052 1066.3 1049.5 1065.1 4218662 16.8
12/14/2018 1052.45 1059 1044.03 1047.85 3079142 14.97
12/13/2018 1047.5 1062.5 1045.65 1050.65 3532118 16.85
12/12/2018 1033.48 1044.9 1030.05 1042.65 5685244 14.85
12/11/2018 1028 1035.65 1016 1029.78 9452890 19.65
12/10/2018 1032.95 1052.4 1032.95 1044.38 5457528 19.45
12/7/2018 1053.35 1059 1040.15 1053.8 4951960 18.85
12/6/2018 1044.85 1050.83 1042.5 1048.53 5865126 8.33
12/5/2018 1039 1052.65 1037.98 1049.6 5899422 14.67
12/4/2018 1052.7 1055.5 1039.3 1042.78 4078710 16.2
12/3/2018 1065.5 1071 1053.45 1056.65 5399928 17.55
11/30/2018 1065 1068.78 1055 1064.23 6520462 13.78
11/29/2018 1050.5 1068.7 1047 1065.53 15954318 21.7
11/28/2018 1032.5 1049.3 1030.05 1044.63 6510554 19.25
11/27/2018 1020.53 1033.95 1020.38 1032 6447720 13.57
11/26/2018 1006.95 1026 1006.03 1024.9 9092218 19.97
11/22/2018 1006.63 1017.5 1000.08 1002.75 6487276 17.42
11/21/2018 1006.38 1011.98 1002 1009.38 3272802 9.98
11/20/2018 1006.5 1009.8 999.53 1006.23 2852584 10.27
11/19/2018 1005.5 1010.5 1000.95 1006.95 6143214 9.55
11/16/2018 990.5 1006.5 990 1002.15 7906608 16.5
11/15/2018 980.95 988.65 965.6 987.58 5196262 23.05
11/14/2018 969.28 980 968.3 978.88 13055318 11.7
11/13/2018 959.5 968.85 954.1 963.88 6675210 14.75
11/12/2018 975.75 981 958.58 960.53 3953882 22.42
11/9/2018 979.1 979.95 968.15 972.7 5050810 11.8
11/7/2018 980.5 982.48 975 978.98 479380 7.48
11/6/2018 977.5 988 971.48 973.28 4242794 16.52
11/5/2018 974.95 979.83 969 978 2852648 10.83
 11/2/2018 963 980 956 974.73 15046434 24
11/1/2018 965 965 948 956.1 9814526 17
10/31/2018 951.03 958.95 942.5 955.88 11724702 16.45
10/30/2018 962.5 966 949.65 956.38 6914352 16.35
10/29/2018 982.05 982.48 947.6 963.15 8522140 34.88
10/26/2018 984.4 988.6 974.5 980.6 7577856 14.1
10/25/2018 986.8 1001.8 981.23 984.4 14923528 20.57
10/24/2018 1002 1004.4 986.3 996.13 9036168 18.1
10/23/2018 986.5 999.45 986.5 992.43 9714282 12.95
10/22/2018 1007 1010 994.3 999.45 10165580 15.7
10/19/2018 979.45 990.43 979 983.88 4933674 11.43
10/17/2018 1003.05 1006.5 981.75 987.3 3970398 24.75
10/16/2018 1001.5 1009.1 993.75 996.38 4703002 15.35
10/15/2018 995 1005.4 985.15 1004.03 6292984 20.25
10/12/2018 972.5 998.55 971 990.93 4800160 27.55
10/11/2018 962.5 974.15 958.8 968.78 7179952 15.35
10/10/2018 972.5 991.13 967.75 983.58 7969966 23.38
10/9/2018 972.2 982.5 965 970.3 6229682 17.5
10/8/2018 982.5 984.5 965 972.5 10064010 19.5
10/5/2018 976.98 995 970.08 982.65 7864590 24.92
10/4/2018 1004 1008.9 971.5 978.88 8985292 37.4
10/3/2018 1015.23 1026.1 1003.5 1015.58 7666074 22.6
10/1/2018 1004.9 1021 998.9 1017.73 6224794 22.1
9/28/2018 990.33 1007.73 988.58 1003.03 7230358 19.15
9/27/2018 984.7 993 977.58 988.08 9176104 15.42
9/26/2018 981.48 989 977.65 984.1 7363362 11.35
9/25/2018 962.85 981 957.5 976.2 8341276 23.5
9/24/2018 983.63 986.1 957.5 962.85 6695396 28.6
9/21/2018 986.95 999.93 955.1 985.13 11305074 44.83
9/19/2018 997.43 999 978.25 980.68 8356132 20.75
9/18/2018 997.45 1004.93 990.48 994.6 4662868 14.45
9/17/2018 1010.65 1011.48 994 996.1 4669110 17.48
9/14/2018 1009.93 1018.7 1009.48 1014.8 5167336 9.22
9/12/2018 1000.95 1010.68 994.78 1005.93 6123004 15.9
9/11/2018 1023.15 1024 997.08 1000.2 9093268 26.92
9/10/2018 1027.5 1027.5 1012.55 1020.58 4299296 14.95
9/7/2018 1025.5 1030 1020.38 1028.48 2959650 9.62
9/6/2018 1024.5 1029.5 1016.3 1026.1 5201206 13.2
9/5/2018 1026.9 1030.1 1017.78 1022.93 2820754 12.32
9/4/2018 1038.45 1038.98 1024.5 1025.9 3565268 14.48
9/3/2018 1034.7 1039.48 1031.75 1037.53 3830804 7.73
8/31/2018 1034.6 1039.38 1029.13 1030.6 7885750 10.25
8/30/2018 1041.8 1043.95 1030.93 1033.05 10913730 13.02
8/29/2018 1046.08 1047.03 1036.38 1039.25 4936846 10.65
8/28/2018 1044 1049.13 1039.4 1047.43 4986766 9.73
8/27/2018 1038.5 1044.25 1035.13 1040.23 6287394 9.12
8/24/2018 1035.5 1046.8 1033.03 1034.93 4857314 13.77
8/23/2018 1052.5 1053.5 1038.43 1039.95 6287276 15.07
8/21/2018 1049 1056 1046.33 1048.03 3888160 9.67
8/20/2018 1037.5 1053.8 1037.5 1048.1 3905568 16.3
8/17/2018 1041.45 1046.53 1035.83 1038.68 3032664 10.7
8/16/2018 1041.5 1043.35 1033.2 1037.85 5312580 10.15
8/14/2018 1049 1052.5 1043.6 1044.55 2467982 8.9
8/13/2018 1042 1051.98 1040 1045.83 5027126 11.98
8/10/2018 1061.75 1061.9 1049 1057.23 2721470 12.9
8/9/2018 1071 1071 1047.33 1059.25 4472204 23.67
8/8/2018 1067.93 1075.9 1066.53 1068.18 4972690 9.37
8/7/2018 1062.5 1067.25 1054 1065.45 3714228 13.25
8/6/2018 1060.5 1068.7 1053.05 1057.15 2872316 15.65
8/3/2018 1066.78 1073.53 1057 1060.83 6802004 16.53
8/2/2018 1076.75 1076.85 1060.68 1065.1 4452852 16.17
8/1/2018 1081.4 1087.5 1075.85 1079.35 3035780 11.65
7/31/2018 1080 1092.95 1075.03 1089.75 4430472 17.92
7/30/2018 1099.5 1099.5 1079.7 1084.95 3584560 19.8
7/27/2018 1100.98 1105.98 1092.35 1101.08 5277298 13.63
7/26/2018 1082.5 1101.73 1082.5 1096.3 10640546 19.23
7/25/2018 1082.33 1088.4 1080 1085.18 3519308 8.4
7/24/2018 1073.5 1084.5 1073.5 1079.88 2604396 11
7/23/2018 1075 1089 1069.03 1078.23 8440066 19.97
7/20/2018 1093.05 1101.43 1085.55 1094.53 5003482 15.88
7/19/2018 1091.5 1096.75 1085.5 1093.05 2652388 11.25
7/18/2018 1093.5 1110 1086.83 1088.1 8730136 23.17
7/17/2018 1081.63 1090.5 1081.63 1088.38 3180962 8.87
7/16/2018 1089.7 1095.03 1081.88 1084.43 4508668 13.15
7/13/2018 1084.2 1095.4 1081.55 1090.45 3580594 13.85
7/12/2018 1076.45 1089.93 1076 1082.98 4010334 13.93
7/11/2018 1072.53 1077.85 1067.4 1074.13 2928960 10.45
7/10/2018 1064.95 1074.8 1062.5 1073.2 5475368 12.3
7/9/2018 1060.93 1065 1053.88 1062.83 3091148 11.12
7/6/2018 1056.65 1067.78 1055.68 1057.58 4060672 12.1
7/5/2018 1052.5 1064.5 1046.28 1061.88 4867984 18.22
7/4/2018 1038.13 1054.03 1034.5 1051.78 3048996 19.53
7/3/2018 1036.63 1042.5 1032.8 1035.1 3431550 9.7
7/2/2018 1054.18 1054.2 1031.63 1036.63 4932438 22.57
6/29/2018 1060.85 1070 1052.55 1054.23 9729060 17.45
6/28/2018 1057.5 1070 1055.6 1065.43 18766770 14.4
6/27/2018 1046.5 1059.75 1045 1056.3 9563402 14.75
6/26/2018 1043.03 1051.5 1039.93 1046.85 4580966 11.57
6/25/2018 1041.53 1048.9 1036.53 1047.48 3496168 12.37
6/22/2018 1028.48 1044.4 1024.93 1041.68 3924490 19.47
6/21/2018 1030 1035.4 1023.53 1028.8 6755352 11.87
6/20/2018 1013 1029 1012.5 1028.08 4525856 16.5
6/19/2018 1012.48 1020.35 1009.65 1011.75 5490576 10.7
6/18/2018 1015.05 1019.4 1004.55 1009.58 3743702 14.85
6/15/2018 1013 1019.45 1011.15 1014.8 5440408 8.3
6/14/2018 1015 1022.5 1012.5 1018.7 8463788 10
6/13/2018 1026 1027.4 1012.05 1015.73 3948980 15.35
6/12/2018 1025.95 1026.35 1019.2 1021.93 2617128 7.15
6/11/2018 1025.95 1031.48 1019.4 1021.15 3545594 12.08
6/8/2018 1029.5 1030.63 1017.5 1024.68 3090444 13.13
6/7/2018 1036.6 1039.9 1026.6 1031.1 5281948 13.3
6/6/2018 1030.1 1032.4 1022.5 1028.68 4891000 9.9
6/5/2018 1025 1033.48 1011.5 1031.8 8552730 21.98
6/4/2018 1075 1078.5 1018.98 1023.1 44398162 59.52
6/1/2018 1058 1069 1050.5 1055.3 10575678 18.5
5/31/2018 1050 1080 1040 1069.73 19819596 40
5/30/2018 1009.85 1026.5 1008.15 1024.18 2433498 18.35
5/29/2018 1019 1026.35 1014.4 1016.3 1675622 11.95
5/28/2018 1003.9 1026 1003 1021.1 2551970 23
5/25/2018 995 1008 994.95 1004.35 2379794 13.05
5/24/2018 983.55 995.13 978.18 993 2260372 16.95
5/23/2018 993.9 997 981.7 983.75 2863146 15.3
5/22/2018 999.35 1006.98 992.75 994.95 1980186 14.23
5/21/2018 1008.05 1010.5 993.03 996.53 2424054 17.47
5/18/2018 1012.35 1012.35 1001.75 1006.08 2608730 10.6
5/17/2018 1011.93 1022.23 1006.25 1013.88 3307738 15.98
5/16/2018 1015.28 1024.5 1008.58 1011.68 3420802 15.92
5/15/2018 1013.53 1032.5 1013.35 1018.9 4913342 19.15
5/14/2018 1008.6 1013.7 1006.2 1010.88 2371458 7.5
5/11/2018 996.35 1008.5 993 1005.88 3028534 15.5
5/10/2018 994.3 999.5 991 996.35 3585836 8.5
5/9/2018 978.08 990.25 978.08 989.2 2163666 12.17
5/8/2018 989.63 989.95 977.3 983.53 3550282 12.65
5/7/2018 990.83 993.65 987.5 988.7 2632064 6.15
5/4/2018 985 995 983.15 994.25 3440718 11.85
5/3/2018 984.03 987.45 973 983.95 2076386 14.45
5/2/2018 975 989 973 984.75 3550024 16
4/30/2018 965 977.4 964.4 972.15 2304776 13
4/27/2018 966.5 967.75 956.25 961.7 2888504 11.5
4/26/2018 958.4 969.6 955.63 965.13 3923740 13.97
4/25/2018 963.95 969 956 960.38 2010296 13
4/24/2018 967.5 974.03 963 967.5 2518708 11.03
4/23/2018 989.5 989.5 930.15 967.88 7652310 59.35
4/20/2018 970.5 980.5 966.08 977.95 4680690 14.42
4/19/2018 970 972.4 966.5 969.5 1584516 5.9
4/18/2018 975.5 976.75 965.03 966.3 1356360 11.72
4/17/2018 971.75 975.5 967.05 974.25 1333916 8.45
4/16/2018 960 975 959.93 971.05 1423872 15.07
4/13/2018 964 970 959.55 962.5 1648586 10.45
4/12/2018 958 966.45 952.95 964.4 2356258 13.5
4/11/2018 957.95 960 952.7 959.43 1435406 7.3
4/10/2018 971.5 971.5 956.75 960.43 3033618 14.75
4/9/2018 959.4 971 958.2 969.53 2001768 12.8
4/6/2018 956.1 963.23 952.9 961.7 1860004 10.33
4/5/2018 950.65 957 945.1 954.45 2429446 11.9
4/4/2018 956.48 962.48 939.23 941.63 1857054 23.25
4/3/2018 961.98 962.85 955.5 957.95 2039942 7.35
4/2/2018 945.25 967.88 945.25 965.6 2298184 22.63
3/28/2018 941.48 949.85 938.03 943.05 4418754 11.82
3/27/2018 946.9 949.5 938 946.3 3068418 11.5
3/26/2018 919.95 950 916.75 946.73 5250884 33.25
3/23/2018 923.33 926.55 918.63 920.78 3595076 7.92
3/22/2018 929.45 940 927.55 933.88 3336612 12.45
3/21/2018 924 931.6 921.65 929.45 2960570 9.95
3/20/2018 922.55 927.95 917.63 919.75 1828686 10.32
3/19/2018 926.5 930 921.58 923.63 3919370 8.42
3/16/2018 940 940.55 923.28 926.5 3948168 17.27
3/15/2018 932.6 943.75 932.6 940.4 2935462 11.15
3/14/2018 928 933.95 924 932.25 1840196 9.95
3/13/2018 933.73 942.38 927.5 930.13 2562100 14.88
3/12/2018 930.1 934.73 926.7 933.63 3278558 8.03
3/9/2018 927.48 932.63 922 925.53 2054054 10.63
3/8/2018 919.9 929.25 916 926.43 2759362 13.25
3/7/2018 920 926.7 914.25 916.3 2814082 12.45
3/6/2018 935 939.95 919.75 923.13 2288414 20.2
3/5/2018 937.08 939 929.13 934.98 1890732 9.87
3/1/2018 939.65 946.65 934 937.18 1954920 12.65
2/28/2018 944.78 947.73 939 942.1 2033182 8.73
2/27/2018 957.38 960.88 950 951.28 2393664 10.88
2/26/2018 944.05 957.4 941.78 955.78 2394442 15.62
2/23/2018 928.45 942.43 925.2 940.28 2038374 17.23
2/22/2018 925 930 920.78 926.6 6626798 9.22
 2/21/2018 933.98 934.28 926.1 928.7 1376536 8.18
2/20/2018 942.38 942.93 929.4 931.6 2042034 13.53
2/19/2018 941.3 943.8 929.53 939.1 1827276 14.27
2/16/2018 941.95 947.43 937.83 939.3 1791760 9.6
2/15/2018 944.85 947.38 937.5 940.95 2457612 9.88
2/14/2018 944.9 948.95 937.33 941.58 1788594 11.62
2/12/2018 930 943 927.58 938.33 2190554 15.42
2/9/2018 923.95 932.35 922.05 924.75 3204476 10.3
2/8/2018 942 949.3 933.25 940.48 2585722 16.05
2/7/2018 953.5 953.5 931.2 936.4 4182486 22.3
2/6/2018 930 956 918.15 948.4 5374902 37.85
2/5/2018 959 967.63 952.93 956.93 3963392 14.7
2/2/2018 993 994.95 970.75 974 3673062 24.2
2/1/2018 1003 1007.5 992.65 995.58 3260710 14.85
1/31/2018 994.7 1006.75 993.5 1002.85 3471674 13.25
1/30/2018 998.9 1000.95 992.08 997.75 3198780 8.87
1/29/2018 989 1003.48 989 999.83 4117946 14.48
1/25/2018 976.95 990 975.25 987.48 4361834 14.75
1/24/2018 976.28 984.5 975.3 978.83 2395284 9.2
1/23/2018 982.5 983.35 971.65 975.65 2523898 11.7
1/22/2018 980 994 976.58 981.68 4424884 17.42
1/19/2018 967.58 979.95 959.63 976.1 5727994 20.32
1/18/2018 962 977 959.03 967.15 8324770 17.97
1/17/2018 948.5 951.28 943.5 945.25 1452748 7.78
1/16/2018 951.73 955 942.63 950.08 3222692 12.37
1/15/2018 934.98 952.2 929.93 948.88 6288222 22.27
1/12/2018 936.5 939.08 930 932.65 2168354 9.08
1/11/2018 932.1 938 928.13 936.28 2029548 9.87
1/10/2018 932.6 933.95 928.65 932.1 2307944 5.3
1/9/2018 931 934.93 927.5 931.85 2652764 7.43
1/8/2018 932.5 935.35 928.88 930.3 2285154 6.47
1/5/2018 931.5 934.03 927.78 931.8 1435434 6.25
1/4/2018 926.5 932.75 926.5 929.95 1186888 6.25
1/3/2018 937.5 939.13 925.6 926.33 2265644 13.53
1/2/2018 929.28 937.5 929.28 936.18 2388158 8.22
1/1/2018 936.35 940.38 925.25 927.25 3290258 15.13
12/29/2017 938.4 939.6 934.08 936.2 3172936 5.52
12/28/2017 929.45 940.45 929 939.03 4350260 11.45
12/27/2017 935.05 935.15 925.58 928.38 1744692 9.57
12/26/2017 940.5 941.4 928.35 934.18 3392848 13.05
12/22/2017 939.5 940 930.88 938.33 2235452 9.12
12/21/2017 939.95 942.5 932.6 934.15 3427272 9.9
12/20/2017 949.45 951.55 931.83 934.08 4671752 19.72
12/19/2017 939.9 946.83 938.08 942.25 2476056 8.75
12/18/2017 927.5 949.5 904.65 939.48 6148994 44.85
12/15/2017 928 944 927.75 936.73 6225062 16.25
12/14/2017 912 920 906 919.03 1841546 14
12/13/2017 910.03 922.5 907.55 910.68 1453730 14.95
12/12/2017 924.55 924.95 907.98 909.95 1205294 16.97
12/11/2017 924 925.88 920 923.2 1599116 5.88
12/8/2017 907 926.5 907 920.2 4478200 19.5
12/7/2017 903.33 908.3 901.55 904.83 2115652 6.75
12/6/2017 909.98 910.68 899.5 901.65 3197560 11.18
12/5/2017 913 914.28 903.5 910.23 1946680 10.78
12/4/2017 927.45 927.45 915.05 917.05 1820966 12.4
12/1/2017 927.45 930 922.05 924.1 1929074 7.95
11/30/2017 934.35 936.98 920 926.85 2898156 16.98
11/29/2017 932.5 937.75 927.9 936.65 1637292 9.85
11/28/2017 928 935.5 927.93 932.68 2545270 7.57
11/27/2017 924.5 931 922.8 928.78 1935236 8.2
11/24/2017 921.5 928.9 920.5 925.7 2601842 8.4
11/23/2017 929.5 930 919 921.43 1616290 11
11/22/2017 924.85 930 922.28 927.63 2830398 7.72
11/21/2017 918.73 925 918.05 923.13 1137766 6.95
11/20/2017 914.5 919.85 914.5 919.08 1196212 5.35
11/17/2017 914.35 919.15 906.58 912.78 3179386 12.57
11/16/2017 902 908 897.6 903.85 2006486 10.4
11/15/2017 899 901.83 894 900.13 3074184 7.83
11/14/2017 907.95 909.5 900 901.18 2356234 9.5
11/13/2017 911 911.58 897.5 906.78 1667936 14.08
11/10/2017 910.85 917.4 906.18 911 3872180 11.22
11/9/2017 913.5 917.5 910.55 913.93 1556654 6.95
11/8/2017 912.6 916.8 909.5 912.98 1641572 7.3
11/7/2017 919 922.48 910.38 911.85 3723188 12.1
11/6/2017 912.5 920 911.3 914.3 3074122 8.7
11/3/2017 912.85 920 910.8 915.35 1905244 9.2
11/2/2017 911.5 914.9 908.48 911.05 2368972 6.42
11/1/2017 907.55 912.5 906 910.6 2095306 6.5
10/31/2017 905.75 905.75 899.63 904.25 2341230 6.12
10/30/2017 899.13 908 896.2 907.5 2711176 11.8
10/27/2017 902.2 903.75 889.5 895.53 3736044 14.25
10/26/2017 884 905 878.93 897.68 14285732 26.07
10/25/2017 930 931.5 892.5 897.55 10683604 39
10/24/2017 931.5 939.8 926.5 933.55 5664436 13.3
10/23/2017 929.95 934.85 918.03 931.65 2081446 16.82
10/19/2017 930.9 932.5 920.33 924.2 285004 12.17
10/18/2017 920.5 937.5 919.5 934.25 1963360 18
10/17/2017 925 926.85 919.55 925.63 1306644 7.3
10/16/2017 930 936.63 921 928.58 1637272 15.63
10/13/2017 913.35 928.28 911 925.4 3216732 17.28
10/12/2017 897.55 910.73 894 909.4 2690780 16.73
10/11/2017 901.63 907.63 893.8 895.08 2633720 13.83
10/10/2017 899.5 907.48 896.33 901.35 1899090 11.15
10/9/2017 899.4 901.5 895.25 897.75 1531246 6.25
10/6/2017 899 902.23 897 900.05 1515330 5.23
10/5/2017 897.5 902.5 896.55 899.3 1668098 5.95
10/4/2017 903.95 905.95 896.68 898.5 3312552 9.27
10/3/2017 904 910.5 898.55 904.43 2197212 11.95
9/29/2017 900.05 911 898.13 902.85 3106816 12.87
9/28/2017 887 899.5 881.65 897.65 13823232 17.85
9/27/2017 898 902.8 885 888.25 3668610 17.8
9/26/2017 894.53 898.3 892.5 896.15 5719366 5.8
9/25/2017 911.23 911.23 896.3 899.88 5074614 14.93
9/22/2017 917.4 919.48 910 912.05 4121762 9.48
9/21/2017 924 924.25 915.35 919.55 3856248 8.9
9/20/2017 924 930.73 922.63 924.43 1723064 8.1
9/19/2017 932.45 934 923.78 924.85 2120734 10.22
9/18/2017 926.78 932.23 926.25 930.23 2042464 5.98
9/15/2017 918 925.9 916.73 924.48 1883666 9.17
9/14/2017 920.08 926.25 915.75 919.7 4077008 10.5
9/13/2017 917.5 924.5 912 920.93 2497688 12.5
9/12/2017 913.85 919.95 909.15 917.6 3343840 10.8
9/11/2017 896.5 914.5 895.1 911.68 5738838 19.4
9/8/2017 886.7 895 885.5 893.83 4155832 9.5
9/7/2017 880.05 888.38 880.05 883.28 3473210 8.33
9/6/2017 871.88 881.4 869 879.95 2875816 12.4
9/5/2017 878.5 882.45 875.5 877.68 1841218 6.95
9/4/2017 882.5 882.5 873.05 875.45 1821262 9.45
9/1/2017 890.5 890.73 880.55 883.8 1147586 10.18
8/31/2017 886 889.93 878.2 888.23 3651718 11.73
8/30/2017 875.98 885 875.03 884.28 1347160 9.97
8/29/2017 879.5 879.5 869 873.08 2459298 10.5
8/28/2017 881.2 885.58 879.18 881.13 753892 6.4
8/24/2017 887.45 887.48 879.58 881.25 3939138 7.9
8/23/2017 875 888.98 875 886.23 1680262 13.98
8/22/2017 875.65 877 868.4 873.5 3304778 8.6
8/21/2017 877 879.5 869.1 871.6 2004862 10.4
8/18/2017 880 880.5 871.5 876.08 1853732 9
8/17/2017 888.13 890.48 876.88 882.7 2727434 13.6
8/16/2017 881.18 894.9 874.28 890.63 2213416 20.62
8/14/2017 876.5 887.48 874 878.6 1788542 13.48
8/11/2017 872.5 879 865.58 874.53 3179918 13.42
8/10/2017 880 883 876.43 880.23 3894222 6.57
8/9/2017 885.5 888.53 879.18 882.23 1635028 9.35
8/8/2017 896.05 898.63 883.05 888.95 2017686 15.58
8/7/2017 893 898.23 892.5 894.28 959330 5.73
8/4/2017 888.5 898.38 883.08 895.13 1772534 15.3
8/3/2017 894 896 887.2 889.98 2128392 8.8
8/2/2017 903.5 903.5 891.03 895.83 3698958 12.47
8/1/2017 890.93 904.58 886.1 898.6 4258430 18.48
7/31/2017 888.78 895.5 883.28 892.2 3684570 12.22
7/28/2017 886 893.25 880.55 889.25 4627698 12.7
7/27/2017 878 899.4 875.78 894.83 8980856 23.62
7/26/2017 871 877.5 866.25 873.78 1947672 11.25
7/25/2017 879.5 879.5 866.53 869.83 5580234 12.97
7/24/2017 855 870 847.5 867.55 9839088 22.5
7/21/2017 857.05 857.63 850 851.53 1936754 7.63
7/20/2017 846.95 857.5 844.08 855.45 1849238 13.42
7/19/2017 842.5 848.1 840.93 846.15 1993622 7.17
7/18/2017 839.85 843.93 838.68 841.78 1161094 5.25
7/17/2017 841.28 843.83 838.5 841.18 1199670 5.33
7/14/2017 841.95 843.03 836 839.98 1221626 7.03
7/13/2017 844 846.65 839.83 841.78 2240502 6.82
7/12/2017 840 842.5 829.28 840.63 2869446 13.22
7/11/2017 838.78 845.4 833.55 840.2 2205140 11.85
7/10/2017 835.35 874 830.53 838.18 669538 43.47
7/7/2017 830.43 834.8 829 833.6 2758698 5.8
7/6/2017 826.28 831.5 825.68 829.08 2285838 5.82
7/5/2017 826.55 829.75 822.5 824.38 2007100 7.25
7/4/2017 830.13 833.35 826 826.68 1883040 7.35
7/3/2017 826.3 833.75 823.63 829.3 1752166 10.12
6/30/2017 826.9 830 821.5 826.03 2165216 8.5
6/29/2017 833.5 840.95 825.55 831.53 4593854 15.4
6/28/2017 832.5 837.5 828.9 833.23 2224518 8.6
6/27/2017 844.5 847.5 828.13 833.83 3000216 19.37
6/23/2017 851 851.38 837.6 839.33 2608734 13.78
6/22/2017 847.48 858 845.6 849 3337730 12.4
6/21/2017 841.3 850.63 839.8 849.35 1705466 10.83
6/20/2017 845 847 839.93 843.28 1830132 7.07
6/19/2017 835.5 848 834.2 846.45 1912766 13.8
6/16/2017 832.5 837.35 829.05 834.63 1877552 8.3
6/15/2017 834 837.8 826.8 832.18 1763346 11
6/14/2017 837.5 839.98 833.5 835.6 1929180 6.48
6/13/2017 830.88 845.95 830.5 838.35 2525810 15.45
6/12/2017 832 838 830 834.38 1985706 8
6/9/2017 820.05 835 820.05 833.4 2652636 14.95
6/8/2017 821.95 829.7 820.83 822.38 2124384 8.87
6/7/2017 820.2 822.45 815.18 820.4 1277138 7.27
6/6/2017 817.5 821.9 815 819.48 2501316 6.9
6/5/2017 816.85 819.48 812.5 817.78 1449950 6.98
6/2/2017 817 823.05 813.1 817.13 1606772 9.95
6/1/2017 819.5 819.93 810.28 814.3 1679770 9.65
5/31/2017 812.5 821.5 811.58 818.1 2659456 9.92
5/30/2017 815 816.75 808.08 814.53 2217092 8.67
5/29/2017 809.9 824 808.83 815.95 2958170 15.17
5/26/2017 803.33 816 800.55 813 2721578 15.45
5/25/2017 783.55 814.7 783.55 808.58 10045402 31.15
5/24/2017 784.53 787.73 781 783.38 1733694 6.73
5/23/2017 790 791.78 782.5 784.55 1540086 9.28
5/22/2017 782.55 790 781.55 788 1430026 8.45
5/19/2017 779.75 784.95 772.63 780.63 1427068 12.32
5/18/2017 774.5 780.75 774.05 778.55 1553640 6.7
5/17/2017 779.4 782.7 775.75 778.58 1736236 6.95
5/16/2017 777.5 781 774.13 779.83 1795188 6.87
5/15/2017 775 778.6 771.13 776.7 1402390 7.47
5/12/2017 772.95 778.45 768.1 775.83 3073802 10.35
5/11/2017 775.5 780 770.5 773.2 1937872 9.5
5/10/2017 770 777.5 768.53 775.9 1171122 8.97
5/9/2017 767.4 772.8 766.33 767.88 1672918 6.47
5/8/2017 769 770 764.28 767.4 1873626 5.72
5/5/2017 771.05 771.45 763.15 766.1 1378948 8.3
5/4/2017 769.63 771.45 761.3 767.4 2565514 10.15
5/3/2017 777.13 777.13 769.68 772.15 1253982 7.45
5/2/2017 773.5 775.45 765.18 770.3 2003520 10.27
4/28/2017 779.95 779.95 768.55 773.25 2718864 11.4
4/27/2017 773.05 786.98 773.05 784.3 8090210 13.93
4/26/2017 771.48 776.5 734.23 775.33 3897926 42.27
4/25/2017 767.53 772.75 764.8 768.53 4528890 7.95
4/24/2017 749.05 769.5 748.5 766.53 10103476 21
4/21/2017 733 749.5 726.65 748.3 8629016 22.85
4/20/2017 726.5 733.03 726.48 731.08 2890686 6.55
4/19/2017 723.5 728.38 719 724.5 2169072 9.38
4/18/2017 720 727.5 719 723.65 1819430 8.5
4/17/2017 720.15 721.9 714.13 718.4 3568528 7.77
4/13/2017 721.5 724.45 718.53 720.15 2402118 5.92
4/12/2017 719.5 724.98 717.75 721.85 1782546 7.23
4/11/2017 717 720.6 715.75 719.75 2178130 4.85
4/10/2017 721.5 721.5 716.33 717.08 1696938 5.17
4/7/2017 715.53 722.5 714.3 719.43 2324180 8.2
4/6/2017 715.75 721.5 712.53 719.25 3062208 8.97
4/5/2017 717.63 723.25 713.78 716.18 2872040 9.47
4/3/2017 723 725.05 713 716.6 2074526 12.05
3/31/2017 726.9 727 718.28 721.28 4825696 8.72
3/30/2017 714 739.98 712.53 733.1 17160546 27.45
3/29/2017 710.4 717.4 710 714.3 4287886 7.4
3/28/2017 709.15 712.35 706.55 710.1 4030700 5.8
3/27/2017 712 712 702.03 704.93 2932042 9.97
3/24/2017 716.5 717.23 711 712.18 1905182 6.23
3/23/2017 717.2 717.5 711.45 715.45 2461236 6.05
3/22/2017 713.85 718.5 712.9 715.45 2818272 5.6
3/21/2017 717 722.5 717 720.48 2778640 5.5
3/20/2017 713.33 719.93 712.98 718.05 4071172 6.95
3/17/2017 709.28 713.75 706.43 712.93 1695232 7.32
3/16/2017 709.05 711.43 706.83 708.68 2490054 4.6
3/15/2017 705.48 710 705.28 708.3 2135930 4.72
3/14/2017 711.05 712.08 703.33 705.35 3577510 8.75
3/10/2017 697.5 704 696.58 700.05 2930352 7.42
3/9/2017 690.83 699.35 690.83 697.1 1754658 8.52
3/8/2017 693.95 699.6 690.53 696.1 1891072 9.07
3/7/2017 691.13 693.75 688.1 693.1 1556438 5.65
3/6/2017 688.4 694.95 686.55 690.38 1839562 8.4
3/3/2017 692.25 692.25 684.5 688.5 1246412 7.75
3/2/2017 697.28 698 688.13 690.05 2300994 9.87
3/1/2017 698.23 698.25 693.2 695.83 1740868 5.05
2/28/2017 696.45 698.13 692.25 695.05 1464004 5.88
2/27/2017 695.45 699.18 689.3 696.8 2340688 9.88
2/23/2017 701.9 710.68 693.53 697.15 17247490 17.15
2/22/2017 707.5 709.4 697.43 699.58 2648388 11.97
2/21/2017 703.03 710.9 698.7 707.78 3130014 12.2
2/20/2017 680.6 707.73 679.58 704.55 5283358 28.15
2/17/2017 722.5 727 680.23 688.53 201129980 46.77
2/16/2017 661.5 666.5 660.13 663.95 2521850 6.37
2/15/2017 656 662 653.73 661.1 3063470 8.27
2/14/2017 657 657 652 655.55 1223030 5
2/13/2017 653.78 657.5 649.6 655.1 1397896 7.9
2/10/2017 649.18 654.38 649 651.8 1648368 5.38
2/9/2017 654.7 659.95 646.28 648.83 2232688 13.67
2/8/2017 653.78 659.35 649.08 652.83 2470480 10.27
 2/7/2017 658 659 651.48 653.58 1705960 7.52
2/6/2017 656.15 660 655.73 657.05 2155110 4.27
2/3/2017 649.5 658 648.25 655.53 4002552 9.75
2/2/2017 652.85 652.85 646.3 649.35 2985818 6.55
2/1/2017 643.1 655 640.25 652.85 5455332 14.75
1/31/2017 641.2 646.35 638.5 643.33 3050520 7.85
1/30/2017 646.48 646.48 640.28 642.48 2659814 6.2
1/27/2017 649.5 650 644 645.95 3426118 6
1/25/2017 636.3 647.8 635.05 645.3 7818492 12.75
1/24/2017 625 635.75 624.63 633.78 5130932 11.12
1/23/2017 618 625 617.9 622.33 2396924 7.1
1/20/2017 618 622.5 615 618.18 6971034 7.5
1/19/2017 622.45 622.45 617.5 618.15 1756206 4.95
1/18/2017 620.45 628 620.43 621.3 2306444 7.57
1/17/2017 623.5 626.2 618.13 619.25 1779806 8.07
1/16/2017 616.75 624.73 616.4 623.83 1882932 8.33
1/13/2017 619.5 619.85 614.3 616.25 1925206 5.55
1/12/2017 617.5 621.85 612.75 617.5 1458158 9.1
1/11/2017 608.75 619.05 607.75 617 4671702 11.3
1/10/2017 598.1 608.4 597.65 607.18 2773058 10.75
1/9/2017 599.43 602.08 596.08 597.6 2286898 6
1/6/2017 595.05 599.2 594.1 596.83 2762630 5.1
1/5/2017 594.5 597.25 591.55 593.1 3388192 5.7
1/4/2017 594.93 596 591.9 592.75 3483560 4.1
1/3/2017 600.4 600.98 592.88 594.95 1923750 8.1
1/2/2017 604.73 605.05 596.03 598.55 1854328 9.02
12/30/2016 600 606 599.98 603.1 2033270 6.02
12/29/2016 592.5 603.98 590.73 602.6 4050408 13.25
12/28/2016 594.95 597.48 590.5 593.38 3253920 6.98
12/27/2016 589.65 593.45 586.95 592.6 2449648 6.5
12/26/2016 589.28 593.05 585.05 587.5 2091932 8
12/23/2016 585.5 594.63 584.65 593.13 2376258 9.98
12/22/2016 588.2 589.75 584.2 586.55 1402858 5.55
12/21/2016 592 592.5 587.5 590 1329438 5
12/20/2016 588 592.5 585.85 590.95 2094996 6.65
12/19/2016 588.4 589.75 585.25 588.38 1580218 4.5
12/16/2016 588.3 592.5 585.78 591.15 1627914 6.72
12/15/2016 582.1 597.25 581.8 588.3 2470744 15.45
12/14/2016 593.5 594 586.7 587.85 2157072 7.3
12/13/2016 590.13 595.18 589.28 593.13 1263434 5.9
12/12/2016 596 596.08 590.55 592.23 1712636 5.53
12/9/2016 599.55 601.15 594 599.15 2193976 7.15
12/8/2016 593.5 602.78 593.5 599.75 2154848 9.28
 12/7/2016 600.93 602.95 583.5 590.8 2814096 19.45
12/6/2016 597.5 601.43 595.1 597.23 1351482 6.33
12/5/2016 593.8 599.48 588.25 598.18 2275968 11.23
12/2/2016 594.5 600.98 588.35 594.55 2031336 12.63
12/1/2016 601.15 603.95 596.5 598.63 2238492 7.45
11/30/2016 592.5 601 590.55 599.8 3221420 10.45
11/29/2016 592.35 596.48 588.25 589.38 1966322 8.23
11/28/2016 590.13 599.45 589.05 592.23 2065090 10.4
11/25/2016 584.5 596.6 579 594.65 2984980 17.6
11/24/2016 592 593.15 580.45 582.75 7642998 12.7
11/23/2016 601.5 601.5 590.55 592.38 1766346 10.95
11/22/2016 603.4 603.4 594.68 599.03 5008892 8.72
11/21/2016 609.75 609.75 594.18 599.35 2776260 15.57
11/18/2016 618 618 604.6 605.7 3439950 13.4
11/17/2016 619.15 624.45 612.58 615.1 2407812 11.87
11/16/2016 634 634 620.03 622.18 4323872 13.97
11/15/2016 638.75 644.5 625.33 627.38 6256262 19.17
11/11/2016 637 641 632.8 637.9 3569660 8.2
11/10/2016 631.88 641.5 627.05 639.28 5350368 14.45
11/9/2016 600 628.7 597.68 625.63 6822734 31.02
11/8/2016 625.55 629 620.05 627.15 2674082 8.95
11/7/2016 626 627.43 620 624.73 2835696 7.43
11/4/2016 626.4 626.4 620.88 621.85 2867460 5.52
11/3/2016 622.5 630 615.88 627.48 3157906 14.12
11/2/2016 625.55 627.85 620.75 623.08 3237216 7.1
11/1/2016 628 631.93 623.53 629.9 1701208 8.4
10/30/2016 631.65 631.65 625 626.65 383108 6.65
10/28/2016 627.25 630.95 620.05 629.53 2660268 10.9
10/27/2016 619.5 628.5 612.08 626.05 5811930 16.42
10/26/2016 621.68 632.5 617.53 619.65 2683270 14.97
10/25/2016 634 634 622.03 625.15 2750898 11.97
10/24/2016 635.88 638.43 630.53 631.78 1627832 7.9
10/21/2016 628 636.48 625 635.35 1978204 11.48
10/20/2016 630.13 633.73 625.5 627.75 1600178 8.23
10/19/2016 630.55 631.5 624 629.18 1522452 7.5
10/18/2016 621.6 630 619.5 628.93 1305484 10.5
10/17/2016 632.75 633.2 616.38 618.85 2567680 16.82
10/14/2016 632.88 634 627 630.9 2033558 7
10/13/2016 639.5 639.5 628.23 631.38 2259678 11.27
10/10/2016 642.5 643.95 639.38 642.18 2359656 4.57
10/7/2016 642 643.88 638.13 640.3 1668732 5.75
10/6/2016 643.55 647.8 639.53 640.98 1447856 8.27
10/5/2016 649 650.03 638.2 643.05 1823510 11.83
10/4/2016 644.3 647.5 641.15 644.78 1387756 6.35
10/3/2016 640.5 644.95 638.2 643.6 1950274 6.75
9/30/2016 638.55 640.5 633.7 636.43 2069214 6.8
9/29/2016 648.98 653 633.98 638.75 8225006 19.02
9/28/2016 649.95 650 644.5 647.63 2494826 5.5
9/27/2016 649.5 653.08 647.43 649.03 2028406 5.65
9/26/2016 653.05 654.45 646.85 648.08 2788386 7.6
9/23/2016 653.03 659.23 650.75 656.35 2438404 8.48
9/22/2016 652.5 658.48 650.28 653.45 3277900 8.2
9/21/2016 646 649 643.95 646.5 2128200 5.05
9/20/2016 646.33 647.5 642.03 644.23 1889124 5.47
9/19/2016 648.5 651.25 644 645.08 2947416 7.25
9/16/2016 641.9 652.25 641.9 648.93 3262908 10.35
9/15/2016 636 641.95 634.93 639.8 1750906 7.02
9/14/2016 637.5 638.5 632.7 634.73 1924754 5.8
9/12/2016 637.35 642.2 635.75 639.95 1992864 6.45
9/9/2016 645 647.25 639.15 645.2 2006884 8.1
9/8/2016 645 647.63 641.8 644.7 1452690 5.83
9/7/2016 650.5 652.5 641.55 643.38 2008222 10.95
9/6/2016 645.03 651.95 645.03 650.2 2754442 6.92
9/2/2016 642.75 644.5 640.58 642.55 1977594 3.92
9/1/2016 644 645 637.7 641.85 2612338 7.3
8/31/2016 634.5 647.5 632.75 645.6 5580682 14.75
8/30/2016 622.55 635.25 621.98 634.33 4933804 13.27
8/29/2016 627.75 627.75 618.1 619.05 1472092 9.65
8/26/2016 630 630.95 626.95 628.55 1260568 4
8/25/2016 632 633.4 627.15 629.28 4364944 6.25
8/24/2016 626.03 632.1 623.53 630.9 2785468 8.57
8/23/2016 625.5 627 623.03 625.73 2657262 3.97
8/22/2016 622.53 627.23 620.5 625.15 2750646 6.73
8/19/2016 625 625 620.73 623.55 2055318 4.27
8/18/2016 619 627.45 617.28 626.25 3055828 10.17
8/17/2016 616.7 618.75 613 617.45 2755518 5.75
8/16/2016 616.5 619.23 606.9 613.65 1734284 12.33
8/12/2016 615.53 617.5 609.7 614.35 2320748 7.8
8/11/2016 613.4 617.5 611 614.13 1428036 6.5
8/10/2016 622.5 625.48 609.88 613.45 1809860 15.6
8/9/2016 626.45 626.45 618.85 623.6 2105428 7.6
8/8/2016 626.45 627.5 622.28 624.8 2364388 5.22
8/5/2016 623.7 627.83 620.88 624.63 2892456 6.95
8/4/2016 623.3 623.35 616.8 620.5 2331440 6.55
8/3/2016 620.55 624.98 615.5 620.23 2366938 9.48
8/2/2016 623.5 628.23 620.2 621.65 2664698 8.03
 8/1/2016 624.5 629.48 613.83 621.15 2780432 15.65
7/29/2016 624 625 617.5 623.1 1697838 7.5
7/28/2016 619 625.63 617.78 624.23 5323264 7.85
7/27/2016 620.5 623.78 615 618.48 5367368 8.78
7/26/2016 621.2 622.83 617.58 619.4 2832996 5.25
7/25/2016 616.5 624.73 613.5 623.48 4936442 11.23
7/22/2016 616.68 617.33 610.75 615.4 2810136 6.58
7/21/2016 615.35 619.95 611.25 614.3 4556452 8.7
7/20/2016 611.5 619.25 610.88 616.1 2345166 8.37
7/19/2016 614.5 615.38 606.93 609.18 1293002 8.45
7/18/2016 612.5 619.25 611.33 613.73 2219242 7.92
7/15/2016 601.9 613 597.55 611.85 2887108 15.45
7/14/2016 600.5 601.08 596.1 600.18 1729834 4.98
7/13/2016 599.9 600.98 596.65 598.88 3343536 4.33
7/12/2016 604.95 604.95 597.78 601.08 3523016 7.17
7/11/2016 593 600.95 590.53 599.88 2551266 10.42
7/8/2016 592.55 592.8 585.63 587.43 1559434 7.17
7/7/2016 583.95 594.38 580.45 592.83 2416308 13.93
7/5/2016 586.4 587.15 581 582.8 1068164 6.15
7/4/2016 589.1 589.75 585.7 586.4 3624926 4.05
7/1/2016 590 592.5 585.9 587.25 2152438 6.6
6/30/2016 585.5 590 581.08 588.23 8139446 8.92
6/29/2016 582.5 584.75 579.85 584.15 2710334 4.9
6/28/2016 580.63 586.55 575 583.48 2017490 11.55
6/27/2016 581 584.5 576.53 579.98 2081894 7.97
6/24/2016 579.93 585.95 573.5 580.95 5586982 12.45
6/23/2016 584.9 595.93 583.75 595.05 1963366 12.18
6/22/2016 583 587.5 583 585.75 1901920 4.5
6/21/2016 587.5 587.73 580.6 583.33 1335484 7.13
6/20/2016 579.5 589.63 579.4 586.03 1371382 10.23
6/17/2016 583.5 589 582.78 585 1880826 6.22
6/16/2016 583.28 584.43 577.68 581.08 2363884 6.75
6/15/2016 577.5 585.45 576.6 584.78 1522912 8.85
6/14/2016 577.5 578.5 572.13 575.93 1914384 6.37
6/13/2016 577.38 582.48 575.53 576.45 1661618 6.95
6/10/2016 579.2 586.35 578.1 580.68 3161156 8.25
6/9/2016 581.25 582.1 576.25 579.7 2324092 5.85
6/8/2016 587.9 589 580.5 581.3 2371406 8.5
6/7/2016 588.48 590 583.83 586.85 2814252 6.17
6/6/2016 588 591.2 585.03 585.55 2773654 6.17
6/3/2016 590.05 592.5 584.53 585.88 2262210 7.97
6/2/2016 587.35 590.3 585.5 587.48 3955308 4.8
6/1/2016 591.48 591.48 585.5 587.58 2837816 5.98
5/31/2016 592.95 592.95 588.7 590.95 2757820 4.25
5/30/2016 593.5 597.5 589.05 589.88 1907266 8.45
5/27/2016 591.63 595 588.35 593.4 2887592 6.65
5/26/2016 588.05 594.45 583.13 591.63 6852780 11.32
5/25/2016 573.15 587.98 573.15 586.65 2883674 14.83
5/24/2016 569.2 571.83 567.78 569.98 1629734 4.05
5/23/2016 570.98 574.98 566.6 568.38 1731766 8.38
5/20/2016 569.98 574.25 566.8 570.45 1008316 7.45
5/19/2016 570.05 571.35 566 569.65 1927898 5.35
5/18/2016 575.5 575.5 565.75 570.33 2081322 9.75
5/17/2016 582.53 584.63 575.65 576.73 2147712 8.98
5/16/2016 572.5 582.95 566.28 581.4 2259384 16.67
5/13/2016 574 574 565 570.45 2522658 9
5/12/2016 572 576 566.25 574.55 2110844 9.75
5/11/2016 567.35 572.5 564.85 569.4 3073686 7.65
5/10/2016 571.75 573.75 568.05 572.45 2726500 5.7
5/9/2016 560 572.48 559.5 570.7 3476590 12.98
5/6/2016 566 566.13 558.63 559.83 1366576 7.5
5/5/2016 564 567.38 561.35 566.15 2607124 6.03
5/4/2016 558.75 567.25 557.13 563.68 2646164 10.12
5/3/2016 560.95 567.5 556.58 559 2347648 10.92
5/2/2016 563.88 565 558 558.83 1931358 7
4/29/2016 556.9 568 553.1 566.18 2805970 14.9
4/28/2016 562.1 568.35 555.18 556.98 4044792 13.17
4/27/2016 554.93 562.5 554.5 562.1 2881818 8
4/26/2016 547.5 557.5 546.25 556.93 3526898 11.25
4/25/2016 550 550 542.25 546.63 2780980 7.75
4/22/2016 544.75 550.43 542.6 546.08 3904660 7.83
4/21/2016 547.5 552.58 544.5 545.58 4095864 8.08
4/20/2016 545.95 550 541.78 548.93 1910676 8.22
4/18/2016 541.75 546 535.8 543.9 2058534 10.2
4/13/2016 536 542.48 534.75 540.88 2487302 7.73
4/12/2016 534.8 535.5 529.63 531.5 2470740 5.87
4/11/2016 530.15 537.05 521.43 535.48 2024810 15.62
4/8/2016 527.5 531.68 527.13 529.68 1481398 4.55
4/7/2016 532 532.38 523.53 527.75 1955846 8.85
4/6/2016 530.5 533.48 528.38 530.75 2147688 5.1
4/5/2016 534.5 538.45 527.83 528.73 3331514 10.62
4/4/2016 532.6 536.4 532 534.53 3089980 4.4
4/1/2016 534.4 538.2 528.4 532.23 2579324 9.8
3/31/2016 533.43 539.45 532.53 535.58 10040196 6.92
3/30/2016 529 534.95 526.95 532.48 3907190 8
3/29/2016 523.75 529.75 522.13 526.9 3366976 7.62
3/28/2016 522.5 526.5 520.83 523.75 5635434 5.67
3/23/2016 526.53 526.53 520.28 524.68 4232150 6.25
3/22/2016 523.25 528.3 520.35 526.93 2060132 7.95
3/21/2016 516.5 523.68 516.13 522.8 2659398 7.55
3/18/2016 511.48 516 507.68 514.2 2067534 8.32
3/17/2016 517.48 519.5 505.58 509.2 2556742 13.92
3/16/2016 513.5 517.13 509.48 515.23 2401774 7.65
3/15/2016 513.95 516.7 510.83 513.35 3845018 5.87
3/14/2016 514 518.98 512.63 513.78 1504328 6.35
3/11/2016 509.95 515.4 506.5 514.35 2365428 8.9
3/10/2016 512.4 512.88 505.05 510.63 1335696 7.83
3/9/2016 506.5 514.95 503.38 512.4 3264086 11.57
3/8/2016 512 512 504.75 507.08 956844 7.25
3/4/2016 507.73 512.45 496.55 510.28 2852312 15.9
3/3/2016 505.38 510 505 507.93 2305200 5
3/2/2016 499 505.45 497.5 503.6 3179488 7.95
3/1/2016 487.48 493.38 485.93 492.08 2161280 7.45
2/29/2016 480.55 491.3 464 485.93 4406376 27.3
2/26/2016 475 485.5 472.5 480.5 3104694 13
2/25/2016 477 478.63 469.1 471.33 4231598 9.53
2/24/2016 480 481.45 473.2 474.8 3231734 8.25
2/23/2016 492.45 492.75 483 485.03 3039160 9.75
2/22/2016 491.5 498 491.5 494.38 2001198 6.5
2/19/2016 494.38 496.3 486.75 494.65 1664330 9.55
2/18/2016 493 495.63 488.5 494.73 3399928 7.13
2/17/2016 488.45 489.95 479.5 487.45 3751962 10.45
2/16/2016 490.75 491 481 486.73 3568048 10
2/15/2016 490 494.13 485.55 486.8 5456480 8.58
2/12/2016 489.5 493.23 483 485.7 6271072 10.23
2/11/2016 505 506.5 484.1 487.65 4401800 22.4
2/10/2016 511.95 515.08 505.05 506.48 3841140 10.03
2/9/2016 513.35 515.78 510.33 513.03 2767730 5.45
2/8/2016 527.5 529 515.15 517.93 1740962 13.85
2/5/2016 526.4 531.9 522.8 527.63 3761952 9.1
2/4/2016 524 527.45 522.78 524.6 2837996 4.67
2/3/2016 522.25 525.7 521 521.93 2425122 4.7
2/2/2016 532.5 532.63 525.1 526.9 3264314 7.53
2/1/2016 529 533.5 526.85 529.88 2304742 6.65
1/29/2016 517.6 527.48 517.6 524.93 2680092 9.88
1/28/2016 519.5 523.45 515 515.85 4975986 8.45
1/27/2016 524.23 524.35 516.5 517.83 2019734 7.85
1/25/2016 519.98 523.35 516.53 520.58 5071942 6.82
1/22/2016 512.85 522.13 511.03 515.15 2118142 11.1
 1/21/2016 510.5 516.63 506.7 511.5 3150402 9.93
1/20/2016 512.5 554 503.95 509.15 4781794 50.05
1/19/2016 513.6 518.78 513.15 517.9 3202606 5.63
1/18/2016 517.83 520.73 510.5 512.93 3247694 10.23
1/15/2016 524 527.73 519.05 521.08 2708630 8.68
1/14/2016 525.08 528.7 519.75 524.88 3139592 8.95
1/13/2016 526 531.38 518.5 530.08 2257574 12.88
1/12/2016 531.95 531.95 521.75 523.48 2129368 10.2
1/11/2016 526.03 530.5 522.65 529.3 1644456 7.85
1/8/2016 530.98 532.25 528.63 531.18 1744178 3.62
1/7/2016 530.05 532.45 524.85 528.1 3027714 7.6
1/6/2016 528.33 538.38 528.33 533.55 2082768 10.05
1/5/2016 535.1 537.4 530.68 531.2 1580436 6.72
1/4/2016 542 542 534.05 535.25 2593768 7.95
1/1/2016 541.2 545.13 538.08 544.38 1597538 7.05
12/31/2015 537.5 542.45 537.5 541.08 4645004 4.95
12/30/2015 540 540.98 536.28 537.15 1056280 4.7
12/29/2015 539.48 539.93 535.65 538.98 2115806 4.28
12/28/2015 537 539.95 533.88 538.63 3877714 6.07
12/24/2015 538.1 538.2 534.15 537 1073176 4.05
12/23/2015 536.3 538.98 534.58 537.05 1506984 4.4
12/22/2015 537.25 538.25 532 533.23 1214768 6.25
12/21/2015 535.88 539.95 534.53 537.7 1548750 5.42
12/18/2015 542.5 542.5 534.25 536.5 1586064 8.25
12/17/2015 536.95 542 532.5 540.13 2439006 9.5
12/16/2015 531.5 536.68 529.68 533.65 3421384 7
12/15/2015 526.5 531.23 522.65 529.73 2278708 8.58
12/14/2015 520.5 529.93 520.05 527.53 2939008 9.88
12/11/2015 530 530.3 521 523.18 1516960 9.3
12/10/2015 522.5 531.6 521.15 530.3 3257170 10.45
12/9/2015 523.55 528.5 522.43 523.73 1945308 6.07
12/8/2015 530.5 530.95 523.5 524.63 2451330 7.45
12/7/2015 534.1 535.55 530.55 530.98 2907404 5
12/4/2015 536.8 536.8 528 529.45 2929914 8.8
12/3/2015 536.25 540.5 533.65 538.38 1903856 6.85
12/2/2015 545 546.35 535.93 538.9 1281142 10.42
12/1/2015 538.53 542.45 536.75 541.5 947666 5.7
11/30/2015 539.6 540.5 534.85 538.88 2623888 5.65
11/27/2015 532.43 541.1 530.48 539.7 3462536 10.62
11/26/2015 529.5 533.5 525.55 531.98 4395742 7.95
11/24/2015 532.63 536.75 531.05 532.18 2001126 5.7
11/23/2015 537 537.75 529.53 533.03 1704140 8.22
11/20/2015 532.45 540.13 530 535.43 2324080 10.13
11/19/2015 527.5 535.48 524.8 534.45 1638840 10.68
11/18/2015 530.85 532.93 523.15 524.3 1223360 9.78
11/17/2015 531.65 531.9 525.6 530.4 1283702 6.3
11/16/2015 524.38 532.5 522.63 530.48 2367366 9.87
11/13/2015 524.7 527.5 520.5 526.03 1970014 7
11/11/2015 527.5 530 526.23 527.2 487746 3.77
11/10/2015 530.03 532.5 526.23 527.3 2201290 6.27
11/9/2015 529 534.83 525.5 532.4 5714716 9.33
11/6/2015 540.35 544.5 537.63 540.45 2940502 6.87
11/5/2015 539.25 541.5 534.75 539.93 1798476 6.75
11/4/2015 545.03 549.05 539.13 540.85 1348222 9.92
11/3/2015 545.48 546 539.6 542.45 1274296 6.4
11/2/2015 547.53 547.95 538.25 541.55 1578276 9.7
10/30/2015 551 556 545.23 549.8 4048730 10.77
10/29/2015 555 557.25 550 551.78 3351184 7.25
10/28/2015 552.53 562 552.53 555.75 3847380 9.47
10/27/2015 547.78 557 547.78 555.45 4492016 9.22
10/26/2015 556.98 557.1 548.5 550.75 2443992 8.6
10/23/2015 549.73 556.85 548 554.25 2233524 8.85
10/21/2015 549.45 552 542.5 547.5 3636602 9.5
10/20/2015 549 551.45 545.6 547.45 1925678 5.85
10/19/2015 550 551.05 547.15 548.9 1327110 3.9
10/16/2015 545 550.75 542.5 550.03 2421844 8.25
10/15/2015 542.85 548.25 540.5 542.08 1962976 7.75
10/14/2015 534.4 543.25 533.53 542.38 1374574 9.72
10/13/2015 537.78 541.08 536.6 538.18 911826 4.48
10/12/2015 543.85 547.75 538.9 540.28 1108670 8.85
10/9/2015 547.5 547.5 540.1 543.08 1721614 7.4
10/8/2015 544.05 545.35 537.7 541.55 1940954 7.65
10/7/2015 544 549.18 541.68 543.88 2193134 7.5
10/6/2015 553.5 553.95 541.5 542.98 2379482 12.45
10/5/2015 538.6 552.4 538.6 549.18 4026686 13.8
10/1/2015 537.6 538.45 529.68 533.83 2517394 8.77
9/30/2015 534 536.5 530.68 534.4 4513898 5.82
9/29/2015 516 536.95 512.55 532.4 5209420 24.4
9/28/2015 527.5 530 521.55 523.2 2888554 8.45
9/24/2015 523.5 527 518 525.7 4126418 9
9/23/2015 509.6 526.73 509.33 524.6 2580576 17.4
9/22/2015 525.03 530 512.65 515.33 3012606 17.35
9/21/2015 518.98 527.5 518.18 526.48 2138344 9.32
9/18/2015 517.5 531 515.58 524.88 3920584 15.42
9/16/2015 509.45 514.05 505.78 511.68 2127026 8.27
9/15/2015 508.98 509.83 504.05 506.58 2166364 5.78
9/14/2015 504.43 511.15 501.75 509.85 2530172 9.4
9/11/2015 507.25 510 503.4 505.25 2150880 6.6
9/10/2015 501.5 508.48 498.15 505.5 2231870 10.33
9/9/2015 507.25 512.5 502.5 508.15 3276560 10
9/8/2015 493.35 505 488.5 502.03 3722244 16.5
9/7/2015 500.5 504.9 490 492.23 2690870 14.9
9/4/2015 501.1 503 490 498.03 5702296 13
9/3/2015 501.15 507.5 499.5 505.15 3253684 8
9/2/2015 502.55 506.98 492.5 497.58 4340844 14.48
9/1/2015 510.65 510.65 496.5 500.05 5234572 14.15
8/31/2015 510.55 516.45 507.78 513.73 1720730 8.67
8/28/2015 515.53 521.38 509.7 513.98 2776568 11.68
8/27/2015 512.5 517.23 504.55 511.05 6936716 12.68
8/26/2015 508.7 514.5 504.5 506.75 2786500 10
8/25/2015 512.35 516.15 502.85 509.23 6173960 13.3
8/24/2015 522.35 522.35 505.63 509.53 7343164 16.72
8/21/2015 532 536.48 525.5 530.65 3879486 10.98
8/20/2015 534 542.38 534 537.35 1522426 8.38
8/19/2015 542.43 543.5 537.5 540.93 1502288 6
8/18/2015 545.8 548.05 539.23 543.18 928658 8.82
8/17/2015 549.53 550.9 537.9 545.75 1250106 13
8/14/2015 541.55 551.83 539.95 550.9 1800830 11.88
8/13/2015 538.5 541.35 533.3 538.78 1732526 8.05
8/12/2015 544.2 547.45 533.85 535.23 3002870 13.6
8/11/2015 547.53 549.43 542.13 547.35 1363844 7.3
8/10/2015 547.5 552.98 544 547.33 1977188 8.98
8/7/2015 546.98 548.75 544.3 546.33 1613570 4.45
8/6/2015 545.95 550.68 542.73 547.98 1871856 7.95
8/5/2015 546.08 548.85 542.6 546.1 2061390 6.25
8/4/2015 549.05 551 540.98 543.23 2695464 10.02
8/3/2015 556.38 558.75 546.73 547.7 2172864 12.02
7/31/2015 557.8 560.5 551.5 555.83 2824750 9
7/30/2015 553.5 558.5 550.55 555.28 4731094 7.95
7/29/2015 552.55 558.95 552.53 554.18 1971516 6.42
7/28/2015 547 556.95 546.23 554.25 3172836 10.72
7/27/2015 551.95 552.25 535 547.93 1664286 17.25
7/24/2015 551.58 557.5 550.25 553.93 2380504 7.25
7/23/2015 556.45 558.35 550.05 553.95 2541586 8.3
7/22/2015 548.2 558.53 544.33 557.2 3643200 14.2
7/21/2015 558.28 564 546.55 549.03 5514068 17.45
7/20/2015 557.98 559.5 553.5 557.63 2275634 6
7/17/2015 559.7 560.88 552.8 555.28 1755494 8.08
7/16/2015 549.4 559.5 549.05 557.35 3655212 10.45
7/15/2015 546.5 550.73 545.4 548.35 1924702 5.33
7/14/2015 547.75 550.95 543 545.93 2837058 7.95
7/13/2015 542.5 552.95 542.5 548.08 3538042 10.45
7/10/2015 534.9 547.5 534.25 545.38 2450044 13.25
7/9/2015 531.35 538.45 530.05 537.03 1398982 8.4
7/8/2015 539.55 540.3 533 534.43 2700338 7.3
7/7/2015 539.25 545.75 539.25 543.43 2070736 6.5
7/6/2015 532.03 542.5 530.13 541.75 1633890 12.37
7/3/2015 527.03 538.08 527.03 537.13 2019644 11.05
7/2/2015 532.5 533.85 527.83 529.1 2241722 6.02
7/1/2015 530.68 538.5 530.03 536.18 2485594 8.47
6/30/2015 526.13 536 524 533.58 3645068 12
6/29/2015 522.45 530.88 515.25 528.33 3243918 15.63
6/26/2015 533.5 535.48 525.75 531.43 2823752 9.73
6/25/2015 524.13 535.43 521.33 532.5 8286784 14.1
6/24/2015 527 528.9 521.35 522.9 3133698 7.55
6/23/2015 526 530.6 521.25 526.05 2827590 9.35
6/22/2015 516.05 528.45 514.25 523.58 2724826 14.2
6/19/2015 512.4 517.48 506.58 515.25 1871162 10.9
6/18/2015 502.95 511.9 501.13 509.8 4215858 10.77
6/17/2015 504.5 506.75 499.75 502.35 4843134 7
6/16/2015 500 505.23 498.53 504.2 3005262 6.7
6/15/2015 501 506.88 500 502.6 2999914 6.88
6/12/2015 500.5 505.43 495.08 504.58 3264172 10.35
6/11/2015 508.8 509.28 497.35 500.1 4547088 11.93
6/10/2015 499 509.5 498.5 507.8 3993124 11
6/9/2015 502.5 503 498.55 500.93 3020130 4.45
6/8/2015 502.13 506.13 497.78 501.73 1905998 8.35
6/5/2015 505.13 509.25 501.25 505.88 3376930 8
6/4/2015 504.43 508.93 497.5 507.48 2778794 11.43
6/3/2015 504.5 508.5 499 502.78 2912416 9.5
6/2/2015 519.2 520.15 502.45 504.4 2363004 17.7
6/1/2015 524.48 528 515.5 518.1 1920660 12.5
5/29/2015 514.98 527 513.58 525.28 2529340 13.42
5/28/2015 519.53 521.85 511.1 514.7 4780580 10.75
5/27/2015 511.9 520 510.7 519.08 1609296 9.3
5/26/2015 512.23 515.1 509.03 513.7 2453172 6.07
5/25/2015 514.2 515.5 508.8 511.78 2184530 6.7
5/22/2015 512.35 514.5 509.18 512.15 2344768 5.32
5/21/2015 512 515 507.55 512.35 1967190 7.45
5/20/2015 504.83 513.4 504.78 512.03 2004420 8.62
5/19/2015 503.18 509 499.05 503.78 2393174 9.95
5/18/2015 498 506 496 504.93 2856652 10
5/15/2015 497.45 498.78 492.1 495.05 4076812 6.68
5/14/2015 494.5 497.43 487 495.53 2227594 10.43
5/13/2015 487.93 496.7 485.8 495.13 3895924 10.9
5/12/2015 495 495 483.5 485.98 5553784 11.5
5/11/2015 493.03 496.38 487.03 495.15 3365672 9.35
5/8/2015 480.75 493.9 477.7 491 5785966 16.2
5/7/2015 484 485 472.1 475.65 5868332 12.9
5/6/2015 493.75 493.75 482.75 485.3 5503848 11
5/5/2015 499.53 501.95 492.93 493.83 2569002 9.02
5/4/2015 497.03 504.75 496 500.48 1570724 8.75
4/30/2015 495.5 497.5 489.53 494.4 7571842 7.97
4/29/2015 502 504.75 494 496.58 3931782 10.75
4/28/2015 499.78 505.73 495.05 502.28 3971054 10.68
4/27/2015 503.48 506.25 498 502.73 3685352 8.25
4/24/2015 509.45 509.5 500.18 503.23 3602622 9.32
4/23/2015 510.03 512.1 503.05 506.75 4813914 9.05
4/22/2015 503.25 510.5 496.75 506.55 3382968 13.75
4/21/2015 502.5 507.2 497.8 501.5 3255372 9.4
4/20/2015 510 512.5 501.3 502.55 2594440 11.2
4/17/2015 512.55 513.93 508.03 509.13 2024506 5.9
4/16/2015 514 516.78 509 514.83 2805060 7.78
4/15/2015 520 524.35 512.6 515.83 2446998 11.75
4/13/2015 520 523.15 517.4 519.4 2281618 5.75
4/10/2015 526.5 526.5 517.43 521.33 3059662 9.07
4/9/2015 519.13 529.5 515 528.05 3501392 14.5
4/8/2015 520.03 521.23 515.03 517.78 2053072 6.2
4/7/2015 516.63 519.1 511.83 516.38 3098536 7.27
4/6/2015 517.5 518.43 509.9 515.98 3575586 8.53
4/1/2015 513.05 518.43 506.5 516.63 1922098 11.93
3/31/2015 519.95 519.95 507.43 511.35 2981128 12.52
3/30/2015 510 519.5 506.4 518.45 3477572 13.1
3/27/2015 507.48 511.78 504.05 507.33 5420448 7.73
3/26/2015 513.45 516.1 501.05 503.48 17900310 15.05
3/25/2015 520.03 523.35 515.55 517.13 5304450 7.8
3/24/2015 521.65 528.5 517.73 518.98 4486782 10.77
3/23/2015 527.98 529.7 523 523.88 2723370 6.7
3/20/2015 525.5 529.75 522.98 527.95 3241618 6.77
3/19/2015 535.5 536.9 524.35 526.1 2686786 12.55
3/18/2015 530.08 535.95 526.6 531.78 2574166 9.35
3/17/2015 530 532.95 521.43 529.03 2684652 11.52
3/16/2015 522.5 528.95 521.25 525.78 2674386 7.7
3/13/2015 530 532 517.3 521.33 2713390 14.7
3/12/2015 530.05 531.95 525.55 527.3 3765418 6.4
3/11/2015 525.45 530.95 525 528.23 2732768 5.95
3/10/2015 531 531.13 522.5 526.28 2567418 8.63
3/9/2015 538.53 540.9 528 529.5 2877904 12.9
3/5/2015 532.5 545 531.25 542.55 4851226 13.75
3/4/2015 552.5 554.65 530 532.65 6138812 24.65
3/3/2015 543.23 546 538.53 541.68 3014674 7.47
3/2/2015 540.18 549.5 534 541.28 7192616 15.5
2/28/2015 531.5 538.4 522.08 535.6 5790690 16.32
2/27/2015 522.73 529.28 522.73 527 5130892 6.55
2/26/2015 526.83 528 517.55 519.08 6213472 10.45
2/25/2015 535 537.4 525 526.23 2324262 12.4
2/24/2015 535.15 535.5 528.55 533.83 2923144 6.95
2/23/2015 538.55 540.78 531 533.75 2790782 9.78
2/20/2015 541.5 544.95 534.25 536.53 3103012 10.7
2/19/2015 537 542.45 531.9 539.9 2253502 10.55
2/18/2015 533.78 541.48 528.53 537.4 2690846 12.95
2/16/2015 537.9 542.5 531.25 533.78 3694358 11.25
2/13/2015 540.6 541 531.8 532.9 3857250 9.2
2/12/2015 532.55 540.95 526.35 538 2762870 14.6
2/11/2015 529 532.4 526.5 529.2 2080794 5.9
2/10/2015 515 531.15 515 527.23 4637876 16.15
2/9/2015 523.5 525.88 517.25 520.05 2615948 8.63
2/6/2015 538.5 539.48 525.03 526.75 3451560 14.45
2/5/2015 537.5 546.4 535.18 538.25 4029574 11.22
2/4/2015 531.5 540.4 528.63 533.85 3098756 11.77
2/3/2015 539.25 541.1 527.65 532.05 5100344 13.45
2/2/2015 534.25 546.5 526.18 540.8 2855176 20.32
1/30/2015 547.28 547.28 532.13 538.68 5285208 15.15
1/29/2015 537.5 550.3 530.5 547.5 10283808 19.8
1/28/2015 535 546.6 527.5 529.18 5682470 19.1
1/27/2015 521.5 538.88 520.45 537.03 4981200 18.43
1/23/2015 515 524 512.2 521.4 4993956 11.8
1/22/2015 512.5 516.25 509.28 510.63 3235340 6.97
1/21/2015 513.7 516.48 509.18 509.98 3370306 7.3
1/20/2015 505 513.5 501 510.48 4252902 12.5
1/19/2015 506.63 510 501.48 502.28 2119746 8.52
1/16/2015 501.1 507.45 499.28 500.68 3910654 8.17
1/15/2015 495 499.1 485.38 496.58 5699238 13.72
1/14/2015 480.03 487.33 479.85 481.95 1842616 7.48
1/13/2015 484.48 485.98 477.85 481.68 2914174 8.13
1/12/2015 484.7 487.2 482.25 483.53 2063206 4.95
1/9/2015 486.45 490 483.3 487.83 4492592 6.7
1/8/2015 477.13 484.48 474.1 482.43 4762912 10.38
 1/7/2015 469.85 475.68 468.13 472.5 2873056 7.55
1/6/2015 477 478.28 468.78 471.13 4109840 9.5
1/5/2015 485 485.28 477.55 478.58 2398000 7.73
1/2/2015 475.2 484.65 475.2 482.65 2950192 9.45
1/1/2015 475.5 477.2 472.53 476.03 1772470 4.67
12/31/2014 478 478.65 474.88 475.8 2496264 3.77
12/30/2014 475 479.8 471.38 478.23 2840600 8.42
12/29/2014 475.05 478 474.15 475.85 1807400 3.85
12/26/2014 475.2 476.48 471.28 474.33 1683240 5.2
12/24/2014 478.95 482.4 470.55 472.63 8332406 11.85
12/23/2014 479.85 486.98 477.68 479.88 3772040 9.3
12/22/2014 477 483.05 471.25 481.85 4147806 11.8
12/19/2014 472.53 474.5 466.25 470.73 3057054 8.25
12/18/2014 466.3 468.25 461.03 467.03 3246914 7.22
12/17/2014 463 466.25 458 460.93 3532008 8.25
12/16/2014 468.78 471 458.5 462.88 2494978 12.5
12/15/2014 465 472.15 464 470.75 3319314 8.15
12/12/2014 466.5 468.1 464.5 465.75 2308414 3.6
12/11/2014 464.95 467.88 462.5 466.8 2409422 5.38
12/10/2014 463.05 467.5 462.65 465.7 2782716 4.85
12/9/2014 462.53 467.5 462.53 463.38 2436672 4.97
12/8/2014 472.5 472.5 462.5 463.58 2028564 10
12/5/2014 470.5 472.2 467.85 471.38 2037090 4.35
12/4/2014 470 472.13 466 470.7 3419552 6.13
12/3/2014 471 472.03 466 466.55 3330592 6.03
12/2/2014 470.88 474.8 469.6 471.65 2258778 5.2
12/1/2014 479.15 481.23 474.1 475 3694564 7.13
11/28/2014 474 482.95 473.5 478.58 4625930 9.45
11/27/2014 475.3 476.9 471.5 474.08 6605724 5.4
11/26/2014 469.9 479.95 466.65 475.65 4488214 13.3
11/25/2014 471.5 479.4 469.5 476.78 6078254 9.9
11/24/2014 466.18 475 464.05 472.6 3658430 10.95
11/21/2014 460.6 467.5 457.03 466.43 4411904 10.47
11/20/2014 463.98 463.98 456.05 459.1 2385186 7.93
11/19/2014 467.53 468.85 461.08 463.28 1727424 7.77
11/18/2014 460.5 467.5 456 466.1 4594556 11.5
11/17/2014 465 467 454 459.48 6732042 13
11/14/2014 459.1 466.5 455.88 465.05 4219028 10.62
11/13/2014 457.75 460 451.95 457.98 3694476 8.05
11/12/2014 455.5 459.95 452.08 455.88 4529332 7.87
11/11/2014 452.95 458.65 451.2 453.95 2956704 7.45
11/10/2014 449.75 454.18 446.5 452.33 3194878 7.68
11/7/2014 452.5 453.3 446.83 449.73 4514246 6.47
 11/5/2014 457.53 460.15 455.13 456.4 3762090 5.02
11/3/2014 457.6 459.65 452.7 455.35 3619824 6.95
10/31/2014 450.05 457.3 448.68 455.93 5052994 8.62
10/30/2014 444.95 449.98 443.55 448.33 5369090 6.43
10/29/2014 450.1 451.25 445 445.78 3948094 6.25
10/28/2014 449.5 450.1 447 447.65 2901746 3.1
10/27/2014 449.53 453.65 447.08 448.63 3362384 6.57
10/23/2014 446.5 448.93 446 448.23 449446 2.93
10/22/2014 452.53 453.18 445.63 446.83 2285772 7.55
10/21/2014 450 452.88 443.83 447.78 8018576 9.05
10/20/2014 447 454.8 445.08 446.9 4766002 9.72
10/17/2014 430.13 444.05 428.55 442.63 4988960 15.5
10/16/2014 434.2 437 427.53 429.43 2766542 9.47
10/14/2014 442.5 442.98 432.58 434.18 3633120 10.4
10/13/2014 432 439 427.83 438.4 2688256 11.17
10/10/2014 441.53 442.58 432.45 433.65 2133490 10.13
10/9/2014 437 446.48 434.13 443.8 3825210 12.35
10/8/2014 430.28 435 429.15 433.8 1570192 5.85
10/7/2014 432.5 433.5 427.05 431.23 2513144 6.45
10/1/2014 433 435.58 430.25 434 2935094 5.33
9/30/2014 432.1 439.9 430.58 436.33 6017716 9.32
9/29/2014 436.5 438.68 430.6 432.55 4341134 8.08
9/26/2014 424.98 439.5 422.5 435.83 4941126 17
9/25/2014 426.5 432.8 421.05 424.98 8297980 11.75
9/24/2014 423.55 428.65 422.53 427.73 3332748 6.12
9/23/2014 428.03 428.93 422.8 424.43 2358488 6.13
9/22/2014 428.48 429.25 425.5 428.43 3267158 3.75
9/19/2014 430 432.5 425.7 430.13 3271054 6.8
9/18/2014 422.38 430.5 421.13 429.08 3326284 9.37
9/17/2014 427.5 427.95 421.05 423.2 3952948 6.9
9/16/2014 430.5 431.03 424 425.5 2538134 7.03
9/15/2014 425 432.5 425 430.18 2904544 7.5
9/12/2014 425.05 429 424.48 427.85 3043278 4.52
9/11/2014 428.7 431.55 426.5 427.18 3266432 5.05
9/10/2014 432.5 432.5 427.05 428.65 2157126 5.45
9/9/2014 430.05 434.95 428.9 432.8 3830522 6.05
9/8/2014 425.5 433.9 424.73 432.38 4894172 9.17
9/5/2014 426 427.78 422.05 424.23 1917604 5.73
9/4/2014 429.03 429.5 424.25 425.93 3203484 5.25
9/3/2014 432.5 432.5 425.8 428.33 4617390 6.7
9/2/2014 421.55 430.55 419.33 429.6 5721126 11.22
9/1/2014 422.95 424.5 419.3 420.6 2077328 5.2
8/28/2014 418.75 422.75 417 421.78 3995726 5.75
8/27/2014 423 423 417 418.3 2426484 6
8/26/2014 422.25 424.25 419.05 421.25 2082628 5.2
8/25/2014 421.5 426.4 418.6 421.73 3328032 7.8
8/22/2014 417.18 424.38 414.03 423.38 5007644 10.35
8/21/2014 411 417.6 410.5 416.25 3195240 7.1
8/20/2014 414.5 417.3 409.5 410.28 4717426 7.8
8/19/2014 416.5 418.75 411.13 411.93 3946428 7.62
8/18/2014 415 417.25 411.8 416.18 3351084 5.45
8/14/2014 407.05 415.83 406.65 413.35 5936612 9.18
8/13/2014 405 407.88 401.33 406.2 3919910 6.55
8/12/2014 400.5 404.25 396 403.6 3301536 8.25
8/11/2014 400.5 401.43 395.7 396.48 2813112 5.73
8/8/2014 402.5 403.9 397.5 398.08 3725340 6.4
8/7/2014 406.45 409.25 405 405.75 1966870 4.25
8/6/2014 407.53 409.78 403.68 405 1690700 6.1
8/5/2014 408.5 411.5 404.95 410.1 3038552 6.55
8/4/2014 409.5 411.35 403.55 406.5 3681522 7.8
8/1/2014 413.03 413.9 406 407.73 3414230 7.9
7/31/2014 418.95 419.95 414.28 417 5950672 5.67
7/30/2014 415.5 420.95 413.43 419.4 2342690 7.52
7/28/2014 419.25 419.9 414 414.78 1942476 5.9
7/25/2014 420.5 424.9 417.08 417.75 5332976 7.82
7/24/2014 418 422 416.5 421.13 2139300 5.5
7/23/2014 421.55 422.5 417.5 418.15 3924926 5
7/22/2014 414.95 421.33 413.5 419.93 3485176 7.83
7/21/2014 420.85 423.48 412.63 413.73 4906828 10.85
7/18/2014 414.45 418.4 411 416.23 3644216 7.4
7/17/2014 419.35 419.5 414.75 415.9 2519550 4.75
7/16/2014 414.75 419.25 408.95 417.88 4794650 10.3
7/15/2014 410.38 414.4 408.25 413.4 3046018 6.15
7/14/2014 407.5 410 403.58 408.73 2460804 6.42
7/11/2014 410.55 415.73 404.4 405.9 4599390 11.33
7/10/2014 415.15 424 406.13 411.68 4928772 17.87
7/9/2014 414 417.43 409 415.15 2897776 8.43
7/8/2014 422 424.18 410 414.63 3366136 14.18
7/7/2014 429.95 430.35 417.93 420.23 4065984 12.42
7/4/2014 418.4 429.48 417.55 428.33 2815994 11.93
7/3/2014 420.5 422.65 415.68 418.4 3031370 6.97
7/2/2014 415.4 421 412.75 419.95 3813362 8.25
7/1/2014 411.5 413.98 407.5 411.65 3820686 6.48
6/30/2014 409.95 416.35 409.95 410.78 3088050 6.4
6/27/2014 408.93 411 407 408.1 2571480 4
6/26/2014 410 413.3 404.33 406.2 10904132 8.97
6/25/2014 414.5 416.6 411.5 412.05 3165312 5.1
6/24/2014 412.68 416.38 412.5 414.5 2533112 3.88
6/23/2014 412 413.28 407.65 410.73 2920422 5.63
6/20/2014 413 415.88 409.68 410.98 1484884 6.2
6/19/2014 418.55 419.98 411.1 412.88 2360498 8.88
6/18/2014 423.55 425.7 414.38 417.43 2687314 11.32
6/17/2014 418 424.4 413.68 423.28 3494060 10.72
6/16/2014 415.5 421.4 415.15 419.5 2654940 6.25
6/13/2014 422 428 415.83 417.7 6106442 12.17
6/12/2014 412.25 422.48 406.43 419.93 6366024 16.05
6/11/2014 408.5 414.93 405 410.25 3871886 9.93
6/10/2014 410.58 411.8 405 408.33 2499672 6.8
6/9/2014 410.95 415 407.5 409.73 4669960 7.5
6/6/2014 406.5 410.5 400.5 407.63 5282638 10
6/5/2014 405.9 407.7 400.5 402.73 3837236 7.2
6/4/2014 411.2 414.85 407.55 408.35 1432170 7.3
6/3/2014 411.5 413.93 407 412.18 1812074 6.93
6/2/2014 396.75 411.18 396.75 409.7 4041566 14.43
5/30/2014 407.5 411.4 365 396.38 16403772 46.4
5/29/2014 411.3 415.38 403.7 405.13 6842004 11.68
5/28/2014 399.95 413.38 399.75 411.73 7177782 13.63
5/27/2014 400 405.33 394.18 402.45 3809762 11.15
5/26/2014 399.5 402.03 395 398.58 8697616 7.03
5/23/2014 399.5 401.5 391.35 394.83 4909468 10.15
5/22/2014 406 407.5 399 401.3 3903228 8.5
5/21/2014 406.18 407.25 402.5 404.75 1821194 4.75
5/20/2014 408 410.8 402.18 408.03 3178516 8.62
5/19/2014 407.95 417.5 404 405.95 5261402 13.5
5/16/2014 400 427 393.83 402.35 16434184 33.17
5/15/2014 384.5 395.58 383.03 394.18 4733094 12.55
5/14/2014 392.5 397.4 387.13 387.73 4250750 10.27
5/13/2014 400 400 391.25 394.08 6332608 8.75
5/12/2014 377.55 397.43 377.25 396.08 8780680 20.18
5/9/2014 360 380 360 378.4 8188222 20
5/8/2014 358.58 361.5 357.75 359.15 3760214 3.75
5/7/2014 359.25 363.5 355.73 357.8 3299312 7.77
5/6/2014 360.1 362.3 357.05 360.1 3092280 5.25
5/5/2014 359.93 361.55 357 358.35 2596162 4.55
5/2/2014 361.75 363.78 357.78 358.55 2957646 6
4/30/2014 358 364.95 355.83 360.65 4393460 9.12
4/29/2014 363.2 363.75 356.25 357.9 3320618 7.5
4/28/2014 361.13 364.63 360.28 362.6 2441430 4.35
4/25/2014 366.58 369 362.5 363.2 3106222 6.5
4/23/2014 362.45 369.73 361.3 366.5 10512672 8.43
4/22/2014 360.95 364.8 358.7 363.78 5697912 6.1
4/21/2014 361.35 363.25 356.5 358.23 3493876 6.75
4/17/2014 358.13 360.65 353.65 359.35 6151164 7
4/16/2014 361.6 365.9 360.55 362.98 1786196 5.35
4/15/2014 367.15 369.4 359.05 361.98 4185934 10.35
4/11/2014 367.03 372.4 366.95 369.08 2603976 5.45
4/10/2014 372.33 374.33 368 369.7 3747396 6.33
4/9/2014 364.03 372.45 360.88 370.93 5260192 11.57
4/7/2014 362.5 366 361.55 362.68 5866578 4.45
4/4/2014 362.78 366.5 360.03 362.73 3711204 6.47
4/3/2014 368 369 363.13 364.4 2779852 5.87
4/2/2014 372.48 373 360.95 365.95 5199376 12.05
4/1/2014 375.75 376.78 366.28 369.05 4025916 10.5
3/31/2014 373.98 376.5 371.55 374.4 4131214 4.95
3/28/2014 374.98 377.05 367.53 372.48 6080450 9.52
3/27/2014 375 380.38 371 373.38 12277466 9.38
3/26/2014 376.4 378.15 372.05 373.03 4704656 6.1
3/25/2014 375 380.28 373.88 375.08 4015546 6.4
3/24/2014 367.25 376.45 367 375.33 5856930 9.45
3/22/2014 368 368 364.73 366.2 211764 3.27
3/21/2014 367.58 368.75 365.6 366.93 3762796 3.15
3/20/2014 369.23 369.23 364 365.1 2597542 5.23
3/19/2014 370 371.65 367.88 369.23 3027568 3.77
3/18/2014 367.7 372.4 364.15 367 4051362 8.25
3/14/2014 367.5 369.95 362 366.08 6104240 7.95
3/13/2014 363.75 374.75 363.75 371.18 5724226 11
3/12/2014 360.63 366.5 358.25 362.78 3555108 8.25
3/11/2014 367.25 370 359.78 362.58 6500236 10.22
3/10/2014 353.25 368.45 350 367.23 13061926 18.45
3/7/2014 339.8 357.45 338.1 355.73 11383784 19.35
3/6/2014 336.5 338.85 334.05 337.8 2474340 4.8
3/5/2014 336.75 337.5 331.25 334.88 2003492 6.25
3/4/2014 333 336.93 332.13 335.85 3221934 4.8
3/3/2014 332.6 336 331.6 333.1 1839216 4.4
2/28/2014 341 341.45 332.58 334.8 2451792 8.87
2/26/2014 335 339.6 334.28 338.7 2275670 5.32
2/25/2014 337 338 333 335.55 2010280 5
2/24/2014 331.05 336.5 327.88 335.5 2509492 8.62
2/21/2014 329.93 334.8 329.85 332.2 1521936 4.95
2/20/2014 332.9 333.73 330.43 331.38 1724218 3.3
2/19/2014 328.1 336.13 327.5 335.03 2030474 8.63
2/18/2014 324.25 332.2 323.7 330.2 2509836 8.5
 2/17/2014 321 326 320.55 325.2 1825060 5.45
2/14/2014 317 321.93 314.68 320.9 2124556 7.25
2/13/2014 323 324 315.63 316.25 1577600 8.37
2/12/2014 323.3 326.4 321.83 322.73 3218480 4.57
2/11/2014 323 323.58 319.65 322.4 2232428 3.93
2/10/2014 323.83 325.08 318 321.95 3140410 7.08
2/7/2014 326.2 327.25 321.05 323.88 2014734 6.2
2/6/2014 319.38 324.8 314.75 323.5 6733472 10.05
2/5/2014 315.5 319.9 312.55 318.73 3452692 7.35
2/4/2014 310.83 317.75 308.4 315.3 3704652 9.35
2/3/2014 314.98 317 312.55 313.25 2388410 4.45
1/31/2014 315 318.15 312.55 314.25 4810492 5.6
1/30/2014 318.75 319.95 313.83 315.9 5712730 6.12
1/29/2014 323.75 325.45 320.28 322.73 5485462 5.17
1/28/2014 324 328 319.3 322.23 9197712 8.7
1/27/2014 332.45 332.45 322.8 324.6 8530224 9.65
1/24/2014 335 337.48 331.85 336.7 4421450 5.63
1/23/2014 337.5 340.55 336.38 339.75 2741370 4.17
1/22/2014 337.75 342.35 337.33 338.55 3516668 5.02
1/21/2014 336.48 339.4 335 338.05 3125962 4.4
1/20/2014 334.05 338.35 333.2 335.03 2800184 5.15
1/17/2014 337.5 337.5 329.53 332.5 21687428 7.97
1/16/2014 342.2 342.5 335.18 336.53 2250588 7.32
1/15/2014 336.5 341.35 334.8 340.28 2313920 6.55
1/14/2014 334.53 338 334.15 336.15 1788560 3.85
1/13/2014 330.05 338.48 328.45 336.43 2376290 10.03
1/10/2014 331.48 337.35 328.15 331.03 3075254 9.2
1/9/2014 331.6 333.03 328.55 331.48 1888736 4.48
1/8/2014 332.6 333.48 330 332.35 2324740 3.48
1/7/2014 333.55 335.48 326.65 332.2 3948460 8.83
1/6/2014 331.5 331.5 328.5 330.85 2981710 3
1/3/2014 326 333 325 331.55 3256592 8
1/2/2014 332.5 337.38 326.78 328.5 3614496 10.6
1/1/2014 334 334.9 331.5 332.58 2246218 3.4
12/31/2013 336.05 336.15 330.05 332.93 2630656 6.1
12/30/2013 338.4 338.5 332.58 334.75 2113802 5.92
12/27/2013 332.05 337.73 332.05 334.83 2732006 5.68
12/26/2013 329.93 336.1 328.45 334.53 4023380 7.65
12/24/2013 332.78 333.25 327.53 328.65 1777348 5.72
12/23/2013 329 335.75 328.5 332.23 2765616 7.25
12/20/2013 328.9 334.3 325.05 332.3 2861234 9.25
12/19/2013 339.5 341.98 325.2 326.28 5009758 16.78
12/18/2013 325.25 340.33 324.78 333.13 7043658 15.55
12/17/2013 337.83 337.83 327.03 328.8 8971322 10.8
12/16/2013 344 345.45 340.6 342.18 10716122 4.85
12/13/2013 343.9 351 342.5 344.98 12658040 8.5
12/12/2013 346.6 350.28 345.25 347.6 6433848 5.03
12/11/2013 345.05 350.9 343.45 347.78 6144888 7.45
12/10/2013 346.18 350.93 345 348.35 12532440 5.93
12/9/2013 355 358.7 346.28 348.33 12632814 12.42
12/6/2013 342.45 344.8 339.13 341.35 8034616 5.67
12/5/2013 335.78 344.95 335.78 344.05 16009996 9.17
12/4/2013 327.45 329.78 326.73 328.8 5238304 3.05
12/3/2013 330 331.1 326.33 327.88 5144140 4.77
12/2/2013 331 332.5 329.03 330.65 3429306 3.47
11/29/2013 327.5 334.45 327.5 330.65 4785540 6.95
11/28/2013 327.8 331.5 324.03 326.7 7386866 7.47
11/27/2013 325.55 329.38 322.05 326.78 4296506 7.33
11/26/2013 328.85 329.95 324.2 326.48 7239258 5.75
11/25/2013 324.03 330.88 324.03 329.88 8075270 6.85
11/22/2013 321.25 323.45 317.55 321.08 3746192 5.9
11/21/2013 322.28 322.8 317.58 318.83 6393828 5.22
11/20/2013 328.35 329.5 323.2 324.78 4185048 6.3
11/19/2013 334.2 334.2 328.73 330.03 3394518 5.47
11/18/2013 325.7 335 324.53 334.4 7436960 10.47
11/14/2013 319 324.95 319 321.1 6313430 5.95
11/13/2013 319.5 323.73 314.18 316.85 5280542 9.55
11/12/2013 326.28 331.53 321.68 322.98 4490160 9.85
11/11/2013 322 330.35 308.35 327.13 5608152 22
11/8/2013 331.7 333.83 322.33 326.25 6740380 11.5
11/7/2013 335 338.75 328.45 332.7 3894570 10.3
11/6/2013 339.45 339.6 332.63 334.45 2305326 6.97
11/5/2013 340.23 342.5 336.5 338.13 7129236 6
11/3/2013 342.5 343.28 339.05 340.23 404696 4.23
11/1/2013 340.8 344 339.1 341.9 7821222 4.9
10/31/2013 338.1 342.53 336.7 340.4 9097778 5.83
10/30/2013 343 343.75 337.88 339.68 5094336 5.87
10/29/2013 334 344.5 327.78 343.25 7611458 16.72
10/28/2013 336.5 337.5 332.7 333.95 4191044 4.8
10/25/2013 332.63 337.48 331.58 336.28 4473436 5.9
10/24/2013 328.1 337.88 328.1 334.65 6160964 9.78
10/23/2013 334.5 334.5 326.9 330.1 6772478 7.6
10/22/2013 335.5 336.98 332.6 334.5 4379048 4.38
10/21/2013 337 339.4 331.28 335.63 5612712 8.12
10/18/2013 327.63 339.78 327.63 338.3 10640592 12.15
10/17/2013 326.5 329.98 321.28 327.1 7275794 8.7
10/15/2013 336.5 337.5 323.3 326.23 8071662 14.2
10/14/2013 328.78 334.65 324.33 333.75 6187860 10.32
10/11/2013 323.65 331.88 319.68 330.65 6695132 12.2
10/10/2013 324.5 324.5 316.68 320.53 4172642 7.82
10/9/2013 312.6 325.45 311.5 324.58 4334380 13.95
10/8/2013 325.25 327.28 312.9 316.33 5884074 14.38
10/7/2013 318.25 319.08 309.13 317.15 4961000 9.95
10/4/2013 317.75 323.7 317.5 320.23 6814188 6.2
10/3/2013 307.65 319.5 305 318.1 4886456 14.5
10/1/2013 299.4 307.2 294.68 305.83 6498554 12.52
9/30/2013 303 306.43 293.85 296.53 8531214 12.58
9/27/2013 311 312 302.5 304.45 8204346 9.5
9/26/2013 310.68 313 309 310.58 11291220 4
9/25/2013 319 320.85 306.6 310.3 10490460 14.25
9/24/2013 316.53 322.18 314.98 319.23 9087594 7.2
9/23/2013 325.5 326.18 316.55 320.98 6992620 9.63
9/20/2013 341.25 343.23 317.63 329.53 12363076 25.6
9/19/2013 340 344.95 338.15 341.6 14640452 6.8
9/18/2013 321.8 327.45 315.58 325.25 5494808 11.87
9/17/2013 319 322.5 316.8 321.13 4216044 5.7
9/16/2013 318.75 324.45 314.5 321.4 6069608 9.95
9/13/2013 316.23 317.25 310.5 314.6 7751560 6.75
9/12/2013 321.25 323 313.8 316.98 8838268 9.2
9/11/2013 316.5 325 312.78 323.63 6345196 12.22
9/10/2013 310.28 320.5 309.2 319 10149418 11.3
9/6/2013 305.5 310 293.38 308.1 9498608 16.62
9/5/2013 292 311.45 292 304.75 16623124 19.45
9/4/2013 283.73 288.43 279.58 282.03 10470900 8.85
9/3/2013 298.45 298.45 278.53 281.28 9070004 19.92
9/2/2013 299 302.18 291.25 294.75 9757858 10.93
8/30/2013 285.5 300 285.33 297 18308458 14.67
8/29/2013 284 291.25 284 286.03 20385502 7.25
8/28/2013 277.85 286 264 280.98 18533776 22
8/27/2013 298.65 300 277.73 280.95 27354186 22.27
8/26/2013 306.18 311.4 301.28 305.65 7303804 10.12
8/23/2013 296 304.58 294.15 303.78 10349222 10.43
8/22/2013 294.5 301.85 285 294.35 15125346 16.85
8/21/2013 303 309.68 295 296.68 14454298 14.68
8/20/2013 287.48 294.95 283.25 292.38 12863492 11.7
8/19/2013 293.5 294.3 285.15 292.35 10009220 9.15
8/16/2013 307 311 292.45 293.95 14029784 18.55
8/14/2013 311 311.83 304.33 310.68 7151854 7.5
8/13/2013 301.93 312.4 299.08 310.25 7351196 13.32
8/12/2013 305.03 305.4 299.33 301.1 7850434 6.07
8/8/2013 302 308.75 300 305.25 10230724 8.75
8/7/2013 304.98 307.18 300 300.6 11378228 7.18
8/6/2013 315.5 315.68 303.25 304.33 9822590 12.43
8/5/2013 315.78 317.73 307.5 316.35 6799186 10.23
8/2/2013 315 317.4 313.43 315.63 10007924 3.97
8/1/2013 306.95 318.9 306.2 316.1 11723304 12.7
7/31/2013 310.5 310.9 303.45 304.88 13412260 7.45
7/30/2013 315.38 317.5 310.05 312.68 7345542 7.45
7/29/2013 321.5 321.5 314.83 316.25 7461112 6.67
7/26/2013 328 328.13 319 322.05 4678246 9.13
7/25/2013 330.33 333 325.08 326.93 8133628 7.92
7/24/2013 337 338 326.75 329.98 7314374 11.25
7/23/2013 343.95 345 340.53 341.8 3707392 4.47
7/22/2013 338 343.5 338 341.03 3230216 5.5
7/19/2013 344.03 345.98 336.58 340 6229210 9.4
7/18/2013 334.95 344.25 328.48 342.05 6831940 15.77
7/17/2013 338.9 340.4 323.95 331.45 11316994 16.45
7/16/2013 339.5 342.25 334.98 339.35 5823692 7.27
7/15/2013 345.5 349.03 342 347.73 4255944 7.03
7/12/2013 343.5 348.85 340.9 347.88 7817426 7.95
7/11/2013 333.5 343.35 333.03 341.63 5299784 10.32
7/10/2013 335.13 335.95 328.08 329.65 3569290 7.87
7/9/2013 331.1 336.88 331.1 335.15 3520096 5.78
7/8/2013 332 333.73 326.38 330.23 3584648 7.35
7/5/2013 330.05 336.38 329.25 333.88 4771748 7.13
7/4/2013 326.9 328.73 322.85 327.58 4795530 5.88
7/3/2013 327 327.35 321.8 325.33 6693130 5.55
7/2/2013 334.35 334.38 327.15 328.28 4591576 7.23
7/1/2013 334.5 337 332.33 334.38 4919342 4.67
6/28/2013 324.75 336.6 324.55 334.75 10541340 12.05
6/27/2013 317 326.35 311.18 323.25 13501780 15.17
6/26/2013 315.75 318.83 310 311.43 5238010 8.83
6/25/2013 313 323.2 311.2 317 9343216 12
6/24/2013 315.9 316.93 311.88 312.68 5384026 5.05
6/21/2013 318.4 321.28 315.05 317.63 8949922 6.23
6/20/2013 329.43 329.43 317.3 318.3 7569022 12.13
6/19/2013 328.05 333.3 326.43 332.6 4823478 6.87
6/18/2013 334 334 327.5 328.73 6223284 6.5
6/17/2013 332.8 334.6 328.68 333.68 6535454 5.92
6/14/2013 331 334.23 329.65 332.53 7482606 4.58
6/13/2013 328.8 330.5 326.68 327.55 3574868 3.82
6/12/2013 331 336.7 329.23 331.98 4907826 7.47
6/11/2013 336.73 340.45 331.1 332.45 5910430 9.35
6/10/2013 340.53 343.5 335.75 338.18 3184006 7.75
6/7/2013 340.88 346.7 336.6 338.08 4778112 10.1
6/6/2013 341.75 344.7 339 341.1 3558206 5.7
6/5/2013 341 347.2 339.25 343.98 3781838 7.95
6/4/2013 343.65 346.9 340.5 341.53 2808162 6.4
6/3/2013 349 350.7 343.28 344.58 3945062 7.42
5/31/2013 358.63 360.35 348.85 350.25 6166448 11.5
5/30/2013 355.05 363.65 355.05 362.58 7678728 8.6
5/29/2013 355.03 359.23 351.93 357.98 2466746 7.3
5/28/2013 357.13 360.4 353.4 356.65 3353958 7
5/27/2013 349.3 358.5 349.3 357.53 4497604 9.2
5/24/2013 352.88 352.88 347.15 350.68 4132120 5.73
5/23/2013 349.5 353.23 347.15 349.3 3952624 6.08
5/22/2013 353.75 356 349 351.73 2706056 7
5/21/2013 357 359 352.53 353.9 4603250 6.47
5/20/2013 359.75 362 356.08 357.25 2920804 5.92
5/17/2013 361.25 361.25 354.6 359.45 6409926 6.65
5/16/2013 356 362 355.5 361.4 5830308 6.5
5/15/2013 346.75 358 345.68 357.43 7086740 12.32
5/14/2013 345.03 347.45 342.55 344.53 3326838 4.9
5/13/2013 352.5 355.73 345.4 346.38 4796986 10.33
5/11/2013 351.05 352.5 350.58 351.4 438050 1.92
5/10/2013 344.35 352.45 344.33 351.68 6956628 8.12
5/9/2013 349.53 349.75 344.1 345.03 2261680 5.65
5/8/2013 344.5 349.75 343.25 348.58 4326978 6.5
5/7/2013 338.15 344.95 336.25 344.03 5549232 8.7
5/6/2013 339.5 339.65 334.98 337.75 3836730 4.67
5/3/2013 346.3 347 339.33 340.48 6143292 7.67
5/2/2013 342.2 347 341.15 346.25 6151634 5.85
4/30/2013 347 347.98 338.4 341.15 6276136 9.58
4/29/2013 344.13 348.43 343.25 347.58 5837716 5.18
4/26/2013 343.83 346.13 341.5 344.55 4284372 4.63
4/25/2013 346.18 347.5 340.03 344.78 12947562 7.47
4/23/2013 349.4 350 339.4 344.5 11931780 10.6
4/22/2013 337.35 351 337.35 349.15 9930076 13.65
4/18/2013 327 337.7 327 336.8 4611892 10.7
4/17/2013 332.5 335.93 328.4 330.05 7478474 7.53
4/16/2013 321.5 332.93 321.18 331.68 6870156 11.75
4/15/2013 321.05 321.73 317.5 320.78 7961884 4.23
4/12/2013 318.05 322.93 318.05 321.85 7603040 4.88
4/11/2013 316.25 321 315.95 319.63 12533034 5.05
4/10/2013 313.4 316.83 309.48 316 7572252 7.35
 4/9/2013 314.05 314.05 308.7 310.3 7380204 5.35
4/8/2013 309.48 314.48 308.88 312.23 4326064 5.6
4/5/2013 307.48 313.2 306.7 310.48 6479960 6.5
4/4/2013 309.4 311.7 306.73 308.08 4090992 4.97
4/3/2013 314 315.83 309.75 311.83 3351808 6.08
4/2/2013 312.5 317.15 308.95 314.95 3428710 8.2
4/1/2013 312.33 314.5 310.5 311.93 3354386 4
3/28/2013 308.25 315.58 303.48 312.68 9748046 12.1
3/26/2013 303 308.75 301.28 307.25 6637202 7.47
3/25/2013 305.5 306.68 303.78 304.7 13599488 2.9
3/22/2013 304.5 307.3 301.3 302.63 14762950 6
3/21/2013 311.33 314.4 301.88 303.5 7226294 12.52
3/20/2013 316 316.73 310.5 312.75 5668218 6.23
3/19/2013 321.5 321.9 312 315.78 10014230 9.9
3/18/2013 316.5 327 315 321.65 8780962 12
3/15/2013 322.5 324.95 316.9 319.7 7719804 8.05
3/14/2013 317.45 326.75 307.68 324.63 15957218 19.07
3/13/2013 320.53 322.95 316.1 317.45 3956686 6.85
3/12/2013 326.5 327.85 320.05 322 3447862 7.8
3/11/2013 328.65 329.85 325.13 327.63 4252292 4.72
3/8/2013 322.1 330 321.7 328.65 5298430 8.3
3/7/2013 314.18 321.48 313.58 320.9 2975492 7.9
3/6/2013 317.48 318.58 314.5 315.25 5466658 4.08
3/5/2013 315.45 317.35 311.58 316.48 5278790 5.77
3/4/2013 310.18 315.15 309 313.83 5984900 6.15
3/1/2013 312.5 314.8 308.15 311.25 8610364 6.65
2/28/2013 323.48 327.48 309.68 312.68 13943502 17.8
2/27/2013 326.15 327 320.45 321.38 6435668 6.55
2/26/2013 327.4 331.5 322.7 325.63 5871320 8.8
2/25/2013 331.63 332.6 327.05 328.23 3776472 5.55
2/22/2013 331.1 333.2 328.78 329.65 3854192 4.42
2/21/2013 337.5 338.73 332.03 333.13 5435936 6.7
2/20/2013 338.75 340.4 337.45 338.48 3430842 2.95
2/19/2013 337.25 338.7 335.78 337.4 1187406 2.92
2/18/2013 339 340.45 337 338 4734582 3.45
2/15/2013 335.85 340.4 334.1 338.38 6244390 6.3
2/14/2013 332 339.2 331 337.4 8842076 8.2
2/13/2013 331.65 333.7 329.75 332.1 7254416 3.95
2/12/2013 327.83 333.5 327.83 332.6 7916418 5.67
2/11/2013 325 329.98 325 328.48 7583530 4.98
2/8/2013 320.25 326.7 320.25 325.03 9413328 6.45
2/7/2013 318.15 321.5 317.28 320.75 4541418 4.22
2/6/2013 323.3 323.45 318.6 319.75 4936794 4.85
 2/5/2013 318.18 323.6 318.18 322.08 3730010 5.42
2/4/2013 320.58 324.75 320 323.45 5237900 4.75
2/1/2013 322.4 322.43 318.1 320.08 5242072 4.33
1/31/2013 328.3 328.95 320.05 321.53 6944192 8.9
1/30/2013 326.5 329.2 322 328.33 5019816 7.2
1/29/2013 335.38 335.45 325 326.23 5980874 10.45
1/28/2013 332.63 336 332.23 335.18 3684010 3.77
1/25/2013 330.15 333.5 327.78 332.53 2794866 5.72
1/24/2013 327.8 331.38 327.63 330.15 3073980 3.75
1/23/2013 328.5 331.5 327.18 328.3 3539870 4.32
1/22/2013 329.25 330.5 323.78 326.88 4243064 6.72
1/21/2013 330 331.7 327.38 329.28 5427360 4.32
1/18/2013 335 337 327.65 331.43 10112346 9.35
1/17/2013 328.85 335.43 327.03 333.4 6422072 8.4
1/16/2013 332.78 334.6 328.8 330.25 4575378 5.8
1/15/2013 335.4 337.73 332.5 334.15 4131688 5.23
1/14/2013 334.08 335.25 333.55 334.65 5694874 1.7
1/11/2013 338.45 338.45 333.35 334.65 5141714 5.1
1/10/2013 334.75 339 333.25 337.9 4565184 5.75
1/9/2013 336 336.28 333.03 333.75 6435982 3.25
1/8/2013 334 336.7 332.85 335.13 4942598 3.85
1/7/2013 341.85 341.85 333 334.1 5502284 8.85
1/4/2013 342.5 342.5 336.4 339.68 5442254 6.1
1/3/2013 345 345 340.2 341.68 4571366 4.8
1/2/2013 344.95 345 341.53 343.68 4854798 3.47
1/1/2013 341.05 342.55 339.83 342.25 2014606 2.72
12/31/2012 338.5 340 337 339.3 2553644 3
12/28/2012 340.55 341.5 337.08 338.83 3512132 4.42
12/27/2012 342 342 338.35 340.05 4929084 3.65
12/26/2012 339.05 342.43 336.55 340.15 2861608 5.88
12/24/2012 340 340.08 335.9 338.05 2741126 4.18
12/21/2012 340.5 341 337.03 338 5543122 3.97
12/20/2012 343 343.5 340.13 341.7 5130374 3.37
12/19/2012 337.28 344.63 337.25 344 8244506 7.38
12/18/2012 338.98 341.1 334.88 337.98 6687536 6.22
12/17/2012 343.95 343.95 336.8 338.25 6115106 7.15
12/14/2012 345.03 347.2 342.68 344.38 4186946 4.52
12/13/2012 346.93 348 344.5 345.53 3141616 3.5
12/12/2012 345.63 348 344.25 346.93 3868252 3.75
12/11/2012 347.63 349.5 343.15 345.43 6750276 6.35
12/10/2012 345 348.25 344.83 346.5 4162052 3.42
12/7/2012 347.63 349 344 346.55 3968316 5
12/6/2012 347.9 349.25 340.4 347.38 5452276 8.85
 12/5/2012 344.5 347.5 343.5 346.3 4609930 4
12/4/2012 342.05 345 340.53 342.58 4339744 4.47
12/3/2012 350 350.58 342 343.48 5818170 8.58
11/30/2012 350.5 352.75 344.8 351.98 7819646 7.95
11/29/2012 338.75 351.88 337.7 349.93 12599726 14.18
11/27/2012 332.45 341.9 332.45 340.25 8251336 9.45
11/26/2012 336.5 336.85 330.05 330.95 2740768 6.8
11/23/2012 334.75 336.3 329.53 334.88 2624856 6.77
11/22/2012 333.4 335.58 332 334.55 4220482 3.58
11/21/2012 327.58 332.75 324.85 331.85 6464892 7.9
11/20/2012 324.55 327.95 324.13 326.93 4676694 3.82
11/19/2012 319.88 323.95 319.73 323.38 2893974 4.22
11/16/2012 321.5 324.3 320.08 321.13 6051412 4.22
11/15/2012 323.5 323.7 319.5 323.13 4721170 4.2
11/13/2012 325.5 325.95 323.1 323.53 209094 2.85
11/12/2012 318.63 326.9 318.63 325.65 4828728 8.27
11/9/2012 319.13 321.5 317.5 319.68 2210388 4
11/8/2012 318.25 320.5 317.75 319.5 1933900 2.75
11/7/2012 319.88 322.5 318.45 320.03 4100330 4.05
11/6/2012 316.98 320.6 316.98 319.78 3639042 3.62
11/5/2012 316 318 315.38 317.5 2011064 2.62
11/2/2012 319 319 314 315.15 2716386 5
11/1/2012 316.38 317.85 313.75 314.3 3529230 4.1
10/31/2012 317.05 317.95 315.03 317.1 3746484 2.92
10/30/2012 318.53 322.4 315.3 316.83 4417452 7.1
10/29/2012 318.93 321.25 317.78 320.3 2756164 3.47
10/26/2012 318.33 319.9 315.5 318.58 3340634 4.4
10/25/2012 316.33 320.5 314.5 318.68 8505670 6
10/23/2012 319.53 319.75 316.25 317.05 4166480 3.5
10/22/2012 312.6 320 312.6 319.5 4120702 7.4
10/19/2012 316 317.5 313.5 314.25 4527700 4
10/18/2012 315 318.95 312.23 318.1 2809230 6.72
10/17/2012 316 316.25 313.25 314.05 3216886 3
10/16/2012 317.63 317.75 314.05 315.2 3636918 3.7
10/15/2012 316.2 317.45 311.3 317.08 3786034 6.15
10/12/2012 315 317.5 313 315.58 7753204 4.5
10/11/2012 310.58 313.9 309.23 312.43 4906466 4.67
10/10/2012 312 312 308.1 308.98 2147508 3.9
10/9/2012 312.48 315.25 311 312.88 2155384 4.25
10/8/2012 311.95 311.95 308.28 310.35 4645336 3.67
10/5/2012 319 319.33 252.53 311.2 7473512 66.8
10/4/2012 310.75 316.95 310.73 315.65 6326032 6.22
10/3/2012 312 313.4 308.98 309.73 5516114 4.42
10/1/2012 314.5 316 310 311.43 4027392 6
9/28/2012 315.95 317.15 313.05 314.58 5503844 4.1
9/27/2012 316.5 318.5 312.6 315.4 7930872 5.9
9/26/2012 317.43 318.3 312.08 315.38 5365254 6.22
9/25/2012 316.5 319.45 313.08 318.45 5843072 6.37
9/24/2012 312.75 318.45 311.4 317.5 8787440 7.05
9/21/2012 304.35 314.5 302.55 312.58 11801424 11.95
9/20/2012 301 305 300.5 303.45 5245664 4.5
9/18/2012 304.15 306 301.93 302.73 5019588 4.07
9/17/2012 309.5 309.98 302.75 304.15 10543424 7.23
9/14/2012 303.3 307.38 300.48 306.38 12885610 6.9
9/13/2012 300.5 300.75 296.78 299.6 1699880 3.97
9/12/2012 297.63 300 296.95 299.6 3195508 3.05
9/11/2012 294.38 298.5 291.68 297.2 3155772 6.82
9/10/2012 295.75 298.5 294.68 295.58 3017446 3.82
9/8/2012 295.28 296.4 295.28 295.53 117198 1.12
9/7/2012 297.13 297.5 292.85 295.2 5602574 4.65
9/6/2012 295.05 296.75 293.05 294.08 2548726 3.7
9/5/2012 294 298 293.68 296.05 6079236 4.32
9/4/2012 295.28 296.18 293.6 295.05 2886294 2.58
9/3/2012 298.78 298.9 294 295.23 3718908 4.9
8/31/2012 295.18 300 294.63 297.68 6253370 5.37
8/30/2012 293 301 293 297.95 11358202 8
8/29/2012 294.63 297.9 293.13 294.28 3364814 4.77
8/28/2012 296.45 297.28 293.25 294.68 4447982 4.03
8/27/2012 297.5 299.45 296.03 297.18 2023362 3.42
8/24/2012 296.75 300.2 296.63 298.15 3354188 3.57
8/23/2012 299.7 302.28 297.63 298.85 4712524 4.65
8/22/2012 297.2 300.23 295.68 298.45 4790430 4.55
8/21/2012 297.5 299.25 294.1 298.2 4170420 5.15
8/17/2012 299.3 301.13 295.9 297.55 3843078 5.23
8/16/2012 304 304.08 298.93 300.03 4071648 5.15
8/14/2012 303.53 304.5 301.63 304.08 5612784 2.87
8/13/2012 300 304.75 300 303.73 4210852 4.75
8/10/2012 300 303.45 299.83 301.08 7563710 3.62
8/9/2012 300.5 303.5 299.25 302.33 4936560 4.25
8/8/2012 300 301 297.35 299.45 4026558 3.65
8/7/2012 301 301.15 298.5 300.05 5614382 2.65
8/6/2012 296.58 301 296.5 300.13 6164588 4.5
8/3/2012 290.5 294.5 289.88 294.1 4975750 4.62
8/2/2012 293.25 294.6 288.65 291.25 3442730 5.95
8/1/2012 292.78 294.18 288.8 293.25 3935494 5.38
7/31/2012 295 295 289.93 293.88 4195704 5.07
7/30/2012 293.55 295.95 292 293.63 4233142 3.95
7/27/2012 286 294.35 282.33 292.3 6715436 12.02
7/26/2012 289 289.38 281.5 282.9 8852708 7.88
7/25/2012 287.23 290.4 286.85 288.03 4407852 3.55
7/24/2012 286.28 288.73 285.1 287.03 2652794 3.63
7/23/2012 288.7 290 285.53 286.5 3047264 4.47
7/20/2012 294.5 294.5 290.5 291.3 2084472 4
7/19/2012 294.3 295.4 292.78 294.7 2400224 2.62
7/18/2012 292.35 294.35 290.05 293.5 3558998 4.3
7/17/2012 293.5 294.38 289.3 291.63 4269678 5.08
7/16/2012 294 296.35 290.53 291.33 6425080 5.82
7/13/2012 292.5 295.7 291.23 293.53 4754286 4.47
7/12/2012 291.95 295.45 287.8 290.05 3791874 7.65
7/11/2012 293.45 296.9 292.55 293.5 6149722 4.35
7/10/2012 290 296.15 288.75 294.33 6771508 7.4
7/9/2012 289.98 290.88 284.55 289.08 3830580 6.33
7/6/2012 291.05 294.5 289.25 290.75 7870760 5.25
7/5/2012 288.95 292.5 287.73 292.05 4190764 4.77
7/4/2012 288.35 290.43 287.83 289 6405142 2.6
7/3/2012 287.95 290 285.85 287.93 4233400 4.15
7/2/2012 282 287.5 280 286.98 4100762 7.5
6/29/2012 276.05 282.45 276.03 281.78 6329586 6.42
6/28/2012 273.45 276.33 271.63 274.25 6071220 4.7
6/27/2012 273 277.35 273 274.5 5968644 4.35
6/26/2012 269 274 268.15 271.73 2926564 5.85
6/25/2012 272.7 274.25 267.5 268.35 3187424 6.75
6/22/2012 267.55 272.55 267.55 272.18 3084408 5
6/21/2012 266.5 272.35 265.65 271.45 5326328 6.7
6/20/2012 268.5 270.25 264.28 267.1 4767236 5.97
6/19/2012 267.4 269.5 263.15 268.23 5930368 6.35
6/18/2012 276 276 264.78 267.48 5618732 11.22
6/15/2012 267.5 274.85 267.48 273.78 4966112 7.37
6/14/2012 270 273.7 266.33 267.2 4321276 7.37
6/13/2012 275.5 276.2 269.9 270.88 4032366 6.3
6/12/2012 269.4 275.43 268.98 274.8 5626920 6.45
6/11/2012 270.55 274.45 269.2 270.98 6535942 5.25
6/8/2012 270.45 271.38 265.48 269.55 9661372 5.9
6/7/2012 262.1 269.75 261.5 268.9 9900246 8.25
6/6/2012 252.43 261.5 251.75 259.95 12545846 9.75
6/5/2012 250 252.45 249.23 250.75 5355356 3.22
6/4/2012 244 249.25 242.53 247.83 5680484 6.72
6/1/2012 252 253.58 245 245.2 5854374 8.58
5/31/2012 248 254.45 247.68 253.1 9519560 6.77
5/30/2012 250.03 252.7 248.28 250.33 5083640 4.42
5/29/2012 255.08 255.98 251.05 252.48 5286512 4.93
5/28/2012 250.6 255.3 250 254.38 6103426 5.3
5/25/2012 249.9 251.58 247.8 250 5597286 3.78
5/24/2012 246.5 251.35 242.5 249.85 5769622 8.85
5/23/2012 245 246.45 241.1 243.6 6347944 5.35
5/22/2012 251.9 252.5 243.48 244.63 5548406 9.02
5/21/2012 250.13 253.93 246.98 248.73 4271170 6.95
5/18/2012 244.9 251.95 244.5 250.28 4807208 7.45
5/17/2012 248.5 253.25 247.5 248.9 5809260 5.75
5/16/2012 247 249.35 243 247.6 8480436 6.35
5/15/2012 248 252.23 248 249.55 4009732 4.23
5/14/2012 255.38 255.9 247.03 250.28 5517424 8.87
5/11/2012 256.63 260 254.1 255.28 4025042 5.9
5/10/2012 255.53 261.45 255 258.75 6042190 6.45
5/9/2012 256.85 261.3 252.7 256.33 7511996 8.6
5/8/2012 266.45 268.2 256.63 257.68 5641540 11.57
5/7/2012 265.95 267.28 258.2 266.13 8356344 9.08
5/4/2012 275.6 276.85 267.33 268.75 6175944 9.52
5/3/2012 272.75 279 272.73 277.03 6857274 6.27
5/2/2012 270.35 275.5 270.35 274.95 4489174 5.15
4/30/2012 271.9 274.5 270.18 271.25 3019510 4.32
4/28/2012 271.98 272.43 271.18 271.78 92644 1.25
4/27/2012 271 273 267.1 270.58 2274510 5.9
4/26/2012 272.5 274.98 269.5 270.25 4669476 5.48
4/25/2012 272 274.75 269 273.33 5389194 5.75
4/24/2012 273.05 273.25 269.7 270.93 4380390 3.55
4/23/2012 275.98 278 271.65 272.68 4218824 6.35
4/20/2012 276.13 279 273.23 275.55 7862550 5.77
4/19/2012 270 277.8 268.6 277.03 8183338 9.2
4/18/2012 266.5 269.95 266.5 268.83 6000142 3.45
4/17/2012 266 267.95 260.55 265.13 7832904 7.4
4/16/2012 264.45 265.5 262.05 264.88 8698042 3.45
4/13/2012 268.2 268.88 261.95 264.68 4916714 6.93
4/12/2012 262.5 267.25 262.15 265.2 6051644 5.1
4/11/2012 260.93 265.48 258.55 263.23 3731624 6.93
4/10/2012 261.7 263 257.93 262.43 2917036 5.07
4/9/2012 261.88 263.15 260 260.88 2518370 3.15
4/4/2012 262.63 264.5 262.2 263.28 2087538 2.3
4/3/2012 266.5 268.2 264 265.1 6460406 4.2
4/2/2012 259 264.98 258.05 264.18 2765466 6.93
3/30/2012 256 261.93 254.88 259.93 5592488 7.05
3/29/2012 254 257.05 252.5 255.05 8112558 4.55
3/28/2012 259.25 259.25 255.03 256.73 4349746 4.22
3/27/2012 257.5 260.9 256 259.43 5928676 4.9
3/26/2012 256.75 258.25 252.83 255.83 4916458 5.42
3/23/2012 254.75 259.38 250.48 256.98 4023582 8.9
3/22/2012 256.95 261.2 250.05 252.13 5640032 11.15
3/21/2012 251.5 258.93 251.5 257.83 6010786 7.43
3/20/2012 248 255.43 246.5 252.7 3162136 8.93
3/19/2012 255.03 255.03 247.55 249.43 7649884 7.48
3/16/2012 255 262.45 252.5 253.93 6405304 9.95
3/15/2012 264 265 254.53 255.4 7469598 10.47
3/14/2012 264.05 265 260.73 264.1 5860562 4.27
3/13/2012 261.5 263.75 260.18 262.2 5539714 3.57
3/12/2012 267 267.25 258.5 259.48 5608692 8.75
3/9/2012 261 263.5 259.83 261.6 4657522 3.67
3/7/2012 253.43 259 248.78 257.83 3788818 10.22
3/6/2012 254.9 260.5 251.63 253.7 5798594 8.87
3/5/2012 260 260.48 252.78 255.48 5025686 7.7
3/3/2012 259 260.75 259 259.65 155890 1.75
3/2/2012 257 262.5 253.88 259.38 4058348 8.62
3/1/2012 258.5 261.15 252.65 257 6099246 8.5
2/29/2012 266.95 269.95 256.68 258.55 9994318 13.27
2/28/2012 259.63 266.7 256.6 265.25 7400574 10.1
2/27/2012 263.45 265.73 256.08 257.8 7660646 9.65
2/24/2012 263.6 267.7 257.68 262.33 8190084 10.02
2/23/2012 263.6 267.98 263.6 266.58 8547874 4.38
2/22/2012 265 269.45 263.33 265.73 6961554 6.12
2/21/2012 263 266.75 260.25 266.03 7415568 6.5
2/17/2012 265.63 266.5 260.05 264.15 7109824 6.45
2/16/2012 265.5 268.93 261.63 263.23 4062132 7.3
2/15/2012 260.25 267.45 258.63 266.53 9689792 8.82
2/14/2012 261.25 261.9 257.53 258.95 6557414 4.37
2/13/2012 259.33 262.5 257.95 260.98 7307162 4.55
2/10/2012 261.4 262.83 257 258.75 5757586 5.83
2/9/2012 252.85 262.98 252.83 261.28 8680512 10.15
2/8/2012 255.35 258.9 251.38 254.23 6930574 7.52
2/7/2012 257 257.7 254 254.65 6037854 3.7
2/6/2012 255 258 250 253.85 8719312 8
2/3/2012 248.75 254 247.63 253.13 7457502 6.37
2/2/2012 249.5 250 245.65 248.95 11420854 4.35
2/1/2012 247.25 249.85 240.68 248.58 6010298 9.17
1/31/2012 241.75 247.5 239.93 246.05 5326924 7.57
1/30/2012 241.48 241.5 236.5 239.53 4987508 5
1/27/2012 251.95 252 239.83 242.1 7438818 12.17
 1/25/2012 245.13 246.5 242.88 245.1 7409550 3.62
1/24/2012 242.63 246.55 240.28 244.4 7531976 6.27
1/23/2012 243 243.88 240.45 242 3766864 3.43
1/20/2012 245 246.73 240.23 245.28 7195130 6.5
1/19/2012 243 245.13 240.15 243.4 8421088 4.98
1/18/2012 236.45 242.7 234.8 240.95 10068622 7.9
1/17/2012 231.95 234.5 231.5 234.2 3661008 3
1/16/2012 233.4 233.93 229.13 230.25 3191710 4.8
1/13/2012 235 236.53 230.53 234.8 3690842 6
1/12/2012 230.85 234.55 230.6 233.33 3987722 3.95
1/11/2012 230.25 232 227.5 231.33 3859556 4.5
1/10/2012 230 231.15 228 229.85 4491386 3.15
1/9/2012 225.95 228.55 223 227.85 4231968 5.55
1/7/2012 226.5 226.65 225 225.48 282544 1.65
1/6/2012 220.5 228.58 219.48 226.65 3977222 9.1
1/5/2012 222 223.35 220.15 221.83 3380606 3.2
1/4/2012 220.95 222.48 215.43 221.65 4871478 7.05
1/3/2012 215.7 220.45 215 219.58 3439238 5.45
1/2/2012 214.45 214.9 209.75 213.43 3514998 5.15
12/30/2011 216.9 217 211.05 213.43 3838208 5.95
12/29/2011 217.83 221 213 214.8 5465314 8
12/28/2011 221.25 221.5 216.53 219.9 3834170 4.97
12/27/2011 220.15 221.8 217.85 219.85 3147118 3.95
12/26/2011 219.5 222.7 218.53 221.85 2282380 4.17
12/23/2011 222.1 223.25 218 218.78 3427650 5.25
12/22/2011 215.75 222.4 214.4 221.43 6788034 8
12/21/2011 213 219.7 208.9 217.73 7493440 10.8
12/20/2011 203 210.8 202 207.1 9991784 8.8
12/19/2011 206.03 206.5 200.13 203 16170762 6.37
12/16/2011 217.05 220.25 205 207.65 14712410 15.25
12/15/2011 214.5 218 213.5 215.68 13480070 4.5
12/14/2011 219.5 221.88 215.13 217.18 12153362 6.75
12/13/2011 214 222.7 213 219.2 7462940 9.7
12/12/2011 224.05 225.48 213.15 216.03 6035578 12.33
12/9/2011 223.5 225.6 220.25 221.88 6803456 5.35
12/8/2011 233.5 233.85 225.55 226.88 6278500 8.3
12/7/2011 235 235.45 231.05 233.55 5586472 4.4
12/5/2011 231.85 233.73 229 231.18 4376614 4.73
12/2/2011 227.58 233.95 226.58 233 5618514 7.37
12/1/2011 229.48 233.5 224.73 226.75 6964892 8.77
11/30/2011 214.6 224.83 214.6 221.25 14107274 10.23
11/29/2011 222 222.78 216.1 217.6 7415512 6.68
11/28/2011 218 222.48 217.05 220.43 5445858 5.43
11/25/2011 213.88 217.45 209.53 215.45 9453234 7.92
11/24/2011 214.4 217.5 205.65 214.83 14442594 11.85
11/23/2011 220.88 220.88 207.1 213.05 12782818 13.78
11/22/2011 223.5 224.75 220 222.03 7609152 4.75
11/21/2011 228 228 220 222.33 5097018 8
11/18/2011 227.6 230.8 225.05 229.15 5860372 5.75
11/17/2011 231.58 235 228.3 229.68 5388684 6.7
11/16/2011 235 236 230.15 232.85 3558800 5.85
11/15/2011 235.35 238.9 234.95 236.13 5822146 3.95
11/14/2011 234.95 239.93 234.48 235.7 6114282 5.45
11/11/2011 237.83 239.2 231.3 232.03 4605018 7.9
11/9/2011 242.5 242.85 237.65 238.63 4302494 5.2
11/8/2011 241.5 243.68 239.25 242.13 4196404 4.43
11/4/2011 243.35 243.95 240.15 241.5 3401610 3.8
11/3/2011 240.5 242.43 236.05 240.93 5252818 6.38
11/2/2011 239.35 244 238.75 241.55 5055910 5.25
11/1/2011 242.55 246.5 240 241.15 6649758 6.5
10/31/2011 241.5 245.88 238.58 245 6425708 7.3
10/28/2011 243 247.25 239.88 241.33 9019224 7.37
10/26/2011 236 237.45 235 236 998142 2.45
10/25/2011 243.93 245.38 224.28 234 41315010 21.1
10/24/2011 246.38 248.5 241.48 242.18 4871546 7.02
10/21/2011 245.03 245.9 241.65 243.5 4580732 4.25
10/20/2011 244 246.2 240.3 244.78 5676852 5.9
10/19/2011 241.48 247.3 239.65 245.93 8689042 7.65
10/18/2011 236.95 240.7 236 239.08 4054510 4.7
10/17/2011 238.3 240.25 236.18 239.03 3543632 4.07
10/14/2011 234.5 238.2 232.68 236.95 3335020 5.52
10/13/2011 237.5 238.1 233.8 235.33 5866702 4.3
10/12/2011 230.98 234.95 226.73 233.58 8967780 8.22
10/11/2011 230.35 232.45 227.58 228.75 4993758 4.87
10/10/2011 226 229 225.03 227.35 12062992 3.97
10/7/2011 226.35 230 223.1 225 9443502 6.9
10/5/2011 224.48 228.13 218.28 219.35 8267496 9.85
10/4/2011 226.25 228 220.25 224.45 7481596 7.75
10/3/2011 230.08 232.45 225.38 228.03 9068118 7.07
9/30/2011 232.93 237.4 232.2 233.83 9514400 5.2
9/29/2011 228.78 237.4 226.33 235.3 16266492 11.07
9/28/2011 231.2 232.68 225.88 229 7611876 6.8
9/27/2011 229 230.95 227.05 228.73 8011418 3.9
9/26/2011 228 228.83 219.73 225.05 13892534 9.1
9/23/2011 234.28 235 226.25 228.2 16455612 8.75
9/22/2011 243.95 244.5 232.75 236.15 5095544 11.75
9/21/2011 246.38 248.83 244.2 247.25 6445698 4.63
9/20/2011 242.5 246.63 241.5 245.68 5917634 5.13
9/19/2011 240.95 243.5 238.55 242.38 4194610 4.95
9/16/2011 243.13 245 238.15 241.85 5473504 6.85
9/15/2011 242.95 244.03 235.8 242.33 4368380 8.23
9/14/2011 233.7 241.55 230.53 239.45 3874504 11.02
9/13/2011 235.5 237.9 232 233.85 3587976 5.9
9/12/2011 233.5 235.6 231.25 234.68 3492760 4.35
9/9/2011 241.95 242.85 235.35 236.63 5165708 7.5
9/8/2011 244.85 244.85 239.58 241.85 4082024 5.27
9/7/2011 238 244.98 236.43 244.05 7373286 8.55
9/6/2011 234.3 238.2 230 236.4 8930396 8.2
9/5/2011 234.9 237 231.33 235.13 5900358 5.67
9/2/2011 242 242 234 236.4 7595474 8
8/30/2011 230.98 237.5 229.4 235.98 7794648 8.1
8/29/2011 222.25 228.98 221.58 228.23 5800198 7.4
8/26/2011 222 225.28 218.08 219.48 4261912 7.2
8/25/2011 229.7 229.7 220.35 221.83 11600420 9.35
8/24/2011 229 231.2 226.25 228 6371228 4.95
8/23/2011 228.7 231.25 222.65 229.7 8072546 8.6
8/22/2011 230.03 231.98 225.35 226.53 5954498 6.63
8/19/2011 227.5 231.75 225 230.43 8960518 6.75
8/18/2011 234.15 237.43 229.28 231.2 11444226 8.15
8/17/2011 228.03 236.23 227.95 233.75 6268402 8.28
8/16/2011 239.2 239.2 227.33 228.23 6111296 11.87
8/12/2011 242.55 243 232.05 234.03 5706776 10.95
8/11/2011 239.35 242.35 237.5 239.98 4204608 4.85
8/10/2011 247.4 247.4 236.7 239.95 6534452 10.7
8/9/2011 225 236.78 224.93 232.23 8981848 11.85
8/8/2011 231.5 240 229.03 231.05 8616746 10.97
8/5/2011 232.5 237.9 228.55 236.53 6312188 9.35
8/4/2011 242.05 244.45 237.5 238.23 3659212 6.95
8/3/2011 239.35 244.7 238 241.03 4165134 6.7
8/2/2011 243.95 243.95 240 241.43 3964988 3.95
8/1/2011 246.73 247.98 242.25 244 4404708 5.73
7/29/2011 244.95 244.95 240.55 243.4 5995334 4.4
7/28/2011 249.75 249.75 242.3 243.65 10708978 7.45
7/27/2011 249.68 251.98 246 251.03 5531356 5.98
7/26/2011 252.68 255.1 247.63 249.08 5290764 7.47
7/25/2011 250.78 253.25 248.58 252.6 6685214 4.67
7/22/2011 250 253.53 249.43 250.78 6317060 4.1
7/21/2011 252.4 252.45 247.25 248.15 6440512 5.2
7/20/2011 258.2 258.2 251 251.55 3704322 7.2
7/19/2011 258.75 259.5 254.18 255.43 8526332 5.32
7/18/2011 255.98 259.45 254 257.53 3104948 5.45
7/15/2011 253.23 255.23 251.5 254.48 2745076 3.73
7/14/2011 252.55 256.65 249.4 252.98 4677172 7.25
7/13/2011 249 252.9 247.81 251.97 3720910 5.09
7/12/2011 251 251 246.02 247.98 7360900 4.98
7/11/2011 255.9 256.41 251.51 252.44 3972500 4.9
7/8/2011 256.6 258.33 255.37 255.92 7544680 2.96
7/7/2011 254.61 257.5 253.42 256.58 7389020 4.08
7/6/2011 253.5 256 251.5 254.53 5892870 4.5
7/5/2011 252.2 255.2 251.45 254.12 5318640 3.75
7/4/2011 253.5 254.2 251.24 253.22 7161680 2.96
7/1/2011 254 254.76 247.8 250.13 6652420 6.96
6/30/2011 249.9 252.5 247.62 251.56 13420600 4.88
6/29/2011 243.5 249.9 243.5 248.91 10252440 6.4
6/28/2011 242.94 243 240.46 242.31 6096810 2.54
6/27/2011 238.3 243.19 237.27 241.62 10256190 5.92
6/24/2011 234.9 239 234.16 238.32 8287730 4.84
6/23/2011 231.9 233.95 231 233.38 4133790 2.95
6/22/2011 233.25 234.78 231.24 232.27 3091580 3.54
6/21/2011 230.2 234.4 230.2 232.56 5078860 4.2
6/20/2011 234.22 236.15 227.2 229.9 7812850 8.95
6/17/2011 235.05 236.61 233.37 234.93 7106740 3.24
6/16/2011 236.4 237.2 233.81 234.3 4212650 3.39
6/15/2011 238 239.58 236.7 237.28 7038940 2.88
6/14/2011 237.8 239.8 236.55 238.25 6216600 3.25
6/13/2011 235.32 238 234.42 237.26 3917780 3.58
6/10/2011 236.8 237.45 233.02 236.25 4371910 4.43
6/9/2011 235.48 237.46 234.15 236.28 3229940 3.31
6/8/2011 235.62 237.2 234.82 235.53 5139390 2.38
6/7/2011 236.51 239.07 236.38 237.65 4063470 2.69
6/6/2011 234.53 239 234.53 238.13 5842800 4.47
6/3/2011 236 237.09 234.85 235.68 5988530 2.24
6/2/2011 235.51 236.67 234.5 236.03 6722760 2.17
6/1/2011 239 240.7 237.48 239.82 6571670 3.22
5/31/2011 232.49 240.87 231.5 239.96 17696730 9.37
5/30/2011 230.4 232.76 229.74 230.76 3924750 3.02
5/27/2011 226.49 231.2 226.26 230.37 5831020 4.94
5/26/2011 225.5 227.7 224 226.42 9949950 3.7
5/25/2011 225 226.7 224.54 225.48 4157440 2.16
5/24/2011 225.4 229.25 224.82 225.53 4502440 4.43
5/23/2011 229.5 229.88 224.6 226.47 10046400 5.28
5/20/2011 227 232 225.54 231.57 11913870 6.46
5/19/2011 227.05 228.4 225.77 227.38 7511270 2.63
5/18/2011 225.81 227.77 224.3 226.74 6935480 3.47
5/17/2011 225.2 227.4 224.1 225.25 6111940 3.3
5/16/2011 224.5 226.61 223.63 225.31 6270620 2.98
5/13/2011 223.2 229 222.59 225.11 5823070 6.41
5/12/2011 225 226.49 223.5 224.02 4739430 2.99
5/11/2011 226 226.89 222.1 226.11 4910850 4.79
5/10/2011 227.8 227.8 222.51 224.64 6523220 5.29
5/9/2011 230.2 231.5 224.84 227.89 3898590 6.66
5/6/2011 222.5 232 222.5 229.73 10775730 9.5
5/5/2011 225.59 227.48 221 222.05 9349490 6.48
5/4/2011 224.4 228.52 220.78 226.15 13210610 7.74
5/3/2011 228.86 229.57 222.22 223.57 10740280 7.35
5/2/2011 230.6 231.57 226.2 229.02 7078370 5.37
4/29/2011 232.5 233.97 228.1 229.56 9312940 5.87
4/28/2011 236.32 236.9 233 233.78 13384820 3.9
4/27/2011 237.6 237.9 232.63 235.33 7147650 5.27
4/26/2011 238.66 239.79 234.05 235.99 6321850 5.74
4/25/2011 242.3 244.11 238.6 239.1 6322870 5.51
4/21/2011 238.2 241.69 238.2 241.07 16205350 3.49
4/20/2011 236.06 238.9 234.8 237.2 6548070 4.1
4/19/2011 234 235.88 232.45 234.75 7462430 3.43
4/18/2011 237.88 239.99 230.44 231.18 10353270 9.55
4/15/2011 237.5 239.2 234.4 236.31 8590930 4.8
4/13/2011 227.95 238.37 227.5 236.9 9033890 10.87
4/11/2011 232.52 233.76 228.86 229.61 11208180 4.9
4/8/2011 235.4 238.5 234.51 235.24 7720170 3.99
4/7/2011 237.5 237.8 233.96 235.48 6558160 3.84
4/6/2011 239.1 239.5 235.1 237.6 6469860 4.4
4/5/2011 240 241 236.82 239.58 8412660 4.18
4/4/2011 234 240.5 234 240.08 6322270 6.5
4/1/2011 235.3 236.5 232.3 233.38 4369290 4.2
3/31/2011 235 239.59 230.51 234.59 18931910 9.08
3/30/2011 231.5 236.4 230.6 234.15 11097420 5.8
3/29/2011 231 232.38 228.47 230.52 10818300 3.91
3/28/2011 226.5 231.2 226.5 229.68 10930310 4.7
3/25/2011 220.7 227.5 220 226.51 8901480 7.5
3/24/2011 217.9 219.89 216.85 219.28 4413810 3.04
3/23/2011 215 218.19 214.51 216.42 4657350 3.68
3/22/2011 215.91 217.3 214.21 215.16 4715270 3.09
3/21/2011 217.02 217.87 214.65 215.45 6159350 3.22
3/18/2011 218 219.62 214.21 214.93 4822120 5.41
3/17/2011 217.02 223.3 216.62 218.15 16760620 6.68
3/16/2011 219.6 220.5 217.86 218.38 5805340 2.64
3/15/2011 217 220.77 213 218.47 13801000 7.77
3/14/2011 217.2 221.9 217.2 221.48 6541440 4.7
3/11/2011 218.21 221.7 217.5 218.64 6553950 4.2
3/10/2011 219.2 221.5 218.24 220.84 7470310 3.26
3/9/2011 221 223.87 219.5 220.61 9041990 4.37
3/8/2011 215.8 221.85 215.65 220.65 8985570 6.2
3/7/2011 220.4 220.4 215.09 217.32 6427840 5.31
3/4/2011 221 223.29 220.65 221.83 9854940 2.64
3/3/2011 213.49 222.23 213.01 219.32 12668820 9.22
3/1/2011 207.48 215 205.9 213.9 10250580 9.1
2/28/2011 206.4 212.1 203.5 205.23 10981360 8.6
2/25/2011 208.7 208.7 201.8 204.22 6309960 6.9
2/24/2011 208.7 211.86 204.58 205.91 10027770 7.28
2/23/2011 212.52 215.3 210.02 211.41 6114220 5.28
2/22/2011 219 219.17 212.54 213.85 5796430 6.63
2/21/2011 216.5 220.8 213.25 220.17 5600510 7.55
2/18/2011 218.4 224.31 216.53 217.61 19767870 7.78
2/17/2011 210 219.4 209.5 218.56 11804920 9.9
2/16/2011 211.4 212.2 208.51 209.49 4550790 3.69
2/15/2011 211 212.8 207.53 210.7 7599730 5.27
2/14/2011 205.02 211.02 205.02 210.55 5922360 6
2/11/2011 199.5 206 199.5 205.93 10103420 6.5
2/10/2011 201.6 204.9 200 201.59 11535590 4.9
2/9/2011 199.8 203.5 198.14 202.23 7357580 5.36
2/8/2011 205.99 206 198.51 200.29 7195990 7.49
2/7/2011 204.5 206 202.02 203.89 8559460 3.98
2/4/2011 205.1 208.5 200.5 201.78 9253200 8
2/3/2011 202 207.18 201 206.1 5796030 6.18
2/2/2011 205.15 206.35 200.62 201.99 9762170 5.73
2/1/2011 207.69 207.69 201.51 203.96 8551230 6.18
1/31/2011 204.27 206.35 199.62 204.73 11118030 6.73
1/28/2011 205.5 208.94 204.21 205.43 17798420 4.73
1/27/2011 210 210 204.1 205.09 18945580 5.9
1/25/2011 215.12 217.49 207.01 208.43 14110540 10.48
1/24/2011 209.5 215.4 207.3 214.86 12774160 8.1
1/21/2011 210.4 212.47 207.61 209.42 8297610 4.86
1/20/2011 206.93 213.44 204.59 211.76 9638540 8.85
1/19/2011 211.17 211.41 206.3 207.55 8992050 5.11
1/18/2011 208.68 211.6 204.67 210.94 8420160 6.93
1/17/2011 206 209.3 205.06 206.81 12280820 4.24
1/14/2011 215 220.8 203 204.96 12791410 17.8
1/13/2011 220.9 221.74 212.64 214.3 9486010 9.1
1/12/2011 216.9 221.4 210.66 220.53 9905330 10.74
1/11/2011 217 221.87 212.5 214.66 12157590 9.37
1/10/2011 225.61 227 213.8 215.23 20070860 13.2
1/7/2011 232.62 232.62 226.1 226.95 7948010 6.52
1/6/2011 231.6 234.27 230.9 232.78 5435090 3.37
1/5/2011 234.97 234.97 229.75 230.82 7825920 5.22
1/4/2011 238.65 238.8 233.3 234.56 8284130 5.5
1/3/2011 237 239.97 235.04 239.05 5398390 4.93
-34.65
-8.55 0.59%
-28.05 2.37%
3.25 -1.60%
-6.55 0.70%
-1.15 0.55%
-4.35 0.43%
11.35 -0.59%
27 -1.84%
-15.15 1.12%
8.5 -1.53%
3.75 0.51%
15.55 -0.71%
19.45 -0.62%
-21.6 0.83%
23.3 -2.30%
-29.4 0.09%
-24.95 -0.88%
14.25 -0.79%
-12.95 1.53%
11.5 0.76%
-19.25 2.28%
13.4 -1.04%
4.4 0.57%
43.95 -3.66%
14.55 -0.43%
-23.6 2.45%
-11.1 1.84%
-18.6 -0.41%
16.3 -2.97%
-41.8 2.99%
18.6 -0.14%
6.6 -0.61%
-14.05 0.39%
-18.1 0.64%
-20.9 -0.75%
24.2 -0.65%
30.5 -5.43%
-16.15 2.59%
-0.25 -2.05%
12.25 -3.65%
10 -0.24%
 -6.5 -0.33%
-6.3 -3.05%
-25.6 0.23%
-41.15 3.26%
34.3 1.57%
-8.8 0.29%
-27.55 3.28%
19.5 -1.29%
-1.15 1.70%
-8.05 2.20%
0.5 0.44%
-12.85 0.51%
27.75 -1.00%
23.35 -2.47%
20.1 -0.81%
-1.9 0.13%
-10.8 1.33%
-4.95 1.73%
0.65 -0.45%
-29.6 2.42%
-76.8 10.01%
58.45 -2.93%
36.85 -3.57%
24.55 -2.20%
-2.55 -0.14%
9.85 -1.22%
-9.5 -0.18%
25.05 -1.91%
23.4 -4.74%
38.7 -3.82%
0.15 0.90%
-9.35 1.48%
4.4 -1.36%
-15.75 0.75%
-0.05 0.46%
-12.55 0.04%
0.65 -0.09%
-4.25 0.97%
-41.65 1.38%
44 -3.40%
22.05 -0.22%
12.4 -2.61%
-19.85 0.17%
 -26 1.61%
4.4 0.56%
18.05 -3.38%
18.7 -0.90%
-6.1 1.06%
-1.4 0.68%
10.15 -0.01%
-0.85 -2.04%
-17.95 2.63%
10 -1.28%
-18.95 1.15%
1.2 0.75%
-24.55 2.85%
-20.25 1.85%
8.7 0.68%
6.95 -0.90%
-14.85 0.42%
2.15 -0.70%
18 -0.35%
-2.15 -0.13%
-0.6 -1.15%
5.9 0.35%
-15.45 0.75%
9 -1.93%
-3 -1.81%
-0.75 -1.10%
-5.8 -0.35%
28.7 -2.00%
-14.75 0.66%
-17.45 2.51%
0.35 1.09%
2 -0.47%
-4.65 0.37%
-15.25 1.40%
13.75 0.18%
-1.9 -0.76%
-12.7 -0.14%
-12 0.30%
-9.8 0.43%
-1.95 0.14%
11.4 -0.22%
-23.25 1.38%
-15.8 1.79%
 12.9 0.09%
-12.15 0.65%
13.45 -1.02%
32.15 -2.44%
10.95 -0.50%
-9.05 0.81%
0.45 -1.06%
-11.05 0.04%
-5.15 1.26%
-0.2 -0.32%
-26.5 2.33%
-1.6 0.29%
2.25 -0.20%
-15.5 0.76%
-1.8 0.89%
3.8 1.22%
-7.15 0.83%
11.75 -1.10%
-8.65 0.23%
8.1 -0.12%
5.95 -0.34%
-34.05 2.45%
-4.95 0.29%
0.8 1.32%
-0.15 -0.04%
-7.35 1.14%
-9.9 0.52%
-11.7 0.12%
16.95 -1.23%
14.45 -1.52%
-12.5 -0.31%
-10.95 0.48%
15.05 -0.54%
6.95 0.02%
-2.4 -1.75%
-39.65 3.24%
-7.4 -0.94%
-13.35 0.91%
-8.95 0.64%
9.55 -0.38%
-11 -0.47%
-7.5 1.03%
-2.4 0.07%
 6.45 -0.34%
-14.2 1.31%
-34.6 1.03%
9.3 -0.52%
10.35 -1.84%
-13.6 0.66%
-6.7 1.20%
-10.35 -0.15%
16 -2.13%
26.2 -2.68%
-1.3 -1.35%
18.55 -0.90%
16.45 -1.72%
13.95 -0.52%
-42.55 2.82%
-3.25 -0.57%
-23.5 2.82%
22.95 -1.10%
-0.55 -0.43%
-7 -1.10%
0.45 -1.01%
-6.6 0.65%
8.45 -1.15%
-22 3.26%
-11.55 0.52%
14.2 -0.19%
5.35 1.03%
-4.8 -0.68%
13.4 -0.70%
-6.75 1.56%
10.2 -0.69%
10.1 0.24%
-8.7 0.30%
-24.7 2.61%
-9.75 1.11%
2.8 0.06%
-9.85 -0.44%
6.05 -0.69%
1.2 0.78%
6.7 -0.03%
-27.65 1.09%
-66.15 5.67%
-3.05 0.24%
 4.15 0.24%
-14.25 0.86%
-0.05 -0.90%
7.1 -0.26%
10.3 -1.03%
5 -0.15%
5.85 0.26%
-19.2 1.63%
12.05 -0.46%
2.65 -1.08%
-0.6 -0.15%
-11.35 0.66%
2.5 0.69%
2.9 -0.77%
-3 0.36%
-10.15 -0.11%
3.7 -0.04%
-9.5 0.56%
-5.05 0.71%
-18.75 0.78%
1.7 0.28%
-9.25 0.85%
25.25 -1.83%
-19.6 0.48%
-0.75 0.31%
-13.2 -0.69%
23.4 -0.97%
10.15 -0.34%
-10.65 -0.89%
-29.95 1.99%
1.9 0.10%
-6.7 -0.08%
-21.2 0.71%
16.85 -0.80%
-17.9 -9.14%
-3 -1.21%
2.2 -0.52%
-0.1 0.48%
-21.9 -0.68%
6.6 -0.82%
9.15 0.36%
7.1 0.08%
-2.3 -0.24%
 26.35 -1.12%
23.95 3.32%
12.7 1.84%
3 -0.01%
0.05 0.16%
14.85 0.58%
2.35 0.75%
18.35 0.28%
-17.8 1.77%
-11.75 -1.81%
9.2 -1.44%
12.25 0.65%
-21.25 0.81%
-9.65 -1.38%
1.45 -0.74%
-6.45 0.52%
10.1 -0.76%
-11.15 2.42%
5.95 -0.52%
-13.55 -0.16%
30.65 -0.01%
-13.35 1.59%
6.1 -0.56%
7 1.12%
4.85 0.60%
-3 -0.27%
1.75 -0.30%
12.75 0.45%
22.35 1.09%
-8.15 1.78%
1.05 -0.39%
23.65 -0.78%
-0.75 1.60%
-20.3 -0.09%
7.15 -1.40%
56.4 0.68%
9.95 3.09%
-2.75 0.61%
33 0.26%
-0.65 1.43%
-4.5 -0.26%
15.25 -0.15%
-13.25 0.89%
 34.7 -1.09%
-49.4 1.02%
-2.4 -2.84%
-4.6 -0.60%
-33.9 0.26%
9.35 -1.91%
16.1 0.49%
-18.9 0.27%
-3.45 -1.20%
3.25 -0.61%
0.3 -0.19%
-8.95 0.77%
3.15 -0.07%
16.95 1.33%
-9.4 0.62%
-22.55 -1.45%
-28 -1.97%
15.3 -2.31%
10.05 1.19%
4.15 0.51%
-13.15 1.43%
-22.2 -1.40%
-11.8 -0.84%
11.45 0.11%
6.45 0.45%
5.4 0.84%
-4.45 0.50%
-6.75 -0.45%
14.25 -0.23%
10.05 0.66%
-14.9 0.82%
-4.1 -0.62%
-17.9 0.15%
-12.65 -0.83%
3.55 -1.26%
-4.8 0.41%
-5.3 0.17%
-28.85 0.09%
5.25 -2.20%
-28.7 -0.65%
43.7 -0.12%
2.55 0.11%
-4.45 1.05%
 -25 -0.29%
-4.4 -1.62%
19.95 -0.43%
-18.65 0.85%
-11.9 -0.25%
-9.1 -0.75%
-17.75 -0.52%
-24.3 -1.32%
-24.7 -2.09%
12.35 -0.84%
-7.45 0.27%
10 -0.57%
17.75 -0.07%
-3.65 1.58%
-4.55 -0.36%
8.75 0.57%
7.4 0.41%
-1.15 -0.38%
16 1.93%
5.6 3.49%
-15.7 -0.11%
-1.65 -1.42%
-5.75 0.18%
15 -0.99%
10.55 1.01%
4.55 1.23%
-5.5 1.25%
-37.7 -0.31%
-5.5 -2.56%
4.6 -1.01%
15.25 0.43%
0.1 0.75%
4.95 0.28%
11.65 0.42%
-4 0.45%
-16.25 -0.58%
4.5 -1.38%
13.2 -0.11%
-27.35 0.33%
-10.3 -0.60%
-0.1 -0.93%
3.4 1.26%
-4.25 0.38%
 -1.2 -0.72%
4.65 0.47%
1.05 -0.36%
3.6 -0.05%
13.5 0.19%
10.15 1.13%
15.05 0.07%
-12.55 1.31%
6 -1.09%
8.6 0.51%
-15.85 0.27%
-12.55 -0.82%
-9.55 -1.38%
2.95 -0.38%
31.55 0.13%
-6.7 2.10%
-54.3 -0.84%
25.55 -4.31%
12 1.77%
-17.75 1.27%
-45.1 -2.47%
7.5 -3.71%
0.25 0.91%
-7.55 0.29%
7.15 1.16%
-1.8 -0.36%
6.7 -0.98%
-1.6 0.12%
21.6 -1.02%
-21.45 1.88%
32.7 -0.15%
13.7 4.26%
-40.55 0.29%
-31.45 -2.58%
8.2 -2.36%
-5.15 0.67%
-42.5 0.59%
33.6 -2.19%
-22.4 1.51%
6.3 1.15%
-25.1 0.10%
-32.35 -2.08%
25.95 -2.38%
 4.25 4.00%
20.2 0.78%
-7.9 1.01%
19.75 -0.48%
30.4 0.65%
12.65 2.56%
54.35 0.46%
-47.05 4.02%
2.7 -4.02%
26.85 -1.87%
12.1 1.06%
-30.15 1.44%
25.75 -2.07%
-12.5 1.93%
20.75 -0.43%
28.9 0.29%
18.75 1.12%
19.75 1.09%
48.05 1.52%
16.25 0.24%
-17.5 0.43%
22.5 -2.75%
1 0.69%
-3.5 1.44%
-2.85 2.24%
7.5 -1.18%
5.1 -0.59%
52.65 -1.57%
3.35 4.69%
-79.95 0.00%
24.6 -4.81%
-2.95 1.23%
5.9 -0.57%
51.65 0.99%
33.5 2.07%
-5.45 2.53%
-16.5 -0.62%
-8.05 -2.14%
9.65 -0.61%
26.6 0.60%
-1.85 1.90%
14.75 -0.41%
-49.6 -0.48%
 -13.1 -1.16%
4.2 -0.27%
-59.55 -0.90%
-66.5 -5.37%
0.85 -5.84%
18.45 -1.37%
58.4 2.78%
2.25 3.78%
24.35 -1.32%
17.2 2.16%
9 1.17%
-12.05 0.79%
-13.2 -1.38%
2.45 -1.11%
2.4 0.14%
22.25 0.13%
-28.55 0.70%
-1.45 -2.00%
0.35 -1.36%
16.25 -1.08%
14.45 0.30%
-7.5 0.43%
22 -0.75%
14.95 0.64%
-1.3 0.79%
7.4 -0.26%
-6.15 -0.37%
-7.85 -1.01%
-7.7 -1.11%
-8.15 -1.54%
11.7 -0.19%
44.85 -0.03%
23.65 2.82%
-23.2 2.16%
-6.7 -2.16%
-10.5 -1.38%
10.85 -1.38%
7.25 0.78%
12.15 0.22%
-30.2 1.54%
-1.3 -2.20%
2.75 -0.29%
-4.6 0.97%
 51.8 -0.61%
24.05 2.16%
7.55 1.87%
-9.05 0.53%
-11.65 -0.99%
48.5 -1.67%
-30.2 2.52%
20.4 -3.03%
-31 0.65%
15.35 -2.09%
-5.7 2.50%
-22.65 -0.02%
-1.9 -2.75%
10 -0.80%
5.7 0.95%
9.95 1.33%
-36.65 0.27%
-25.35 -3.81%
-41.4 -2.45%
-3.2 -2.94%
-5.4 -0.93%
-21.5 -0.75%
-20.9 -2.62%
-1 -2.61%
13.4 0.31%
18.4 1.89%
-7.1 1.94%
18.9 -1.80%
7.7 2.06%
6.65 -0.20%
-16.1 1.09%
-16.45 -1.82%
31.45 -1.67%
-19.35 -0.35%
44.95 -2.51%
-15.95 3.61%
14.95 -1.08%
17.9 1.27%
-32.55 1.64%
-11.8 -3.38%
-17.35 -2.48%
-9.05 -1.56%
-2.35 -2.60%
-16.85 -0.66%
-18.6 -2.56%
-4.55 -1.49%
-5.25 -0.79%
6 -0.97%
7.6 -1.30%
-1.25 1.64%
18.65 -1.13%
5.7 1.34%
34.7 0.76%
0.4 2.49%
-23.45 0.93%
-2.5 -2.12%
30.05 -1.17%
17.8 1.96%
12.45 1.10%
4.5 0.55%
1.55 1.45%
5.8 -0.18%
-9.3 0.79%
6.35 1.04%
-10.05 0.29%
0.7 -0.60%
13.65 -1.02%
-2.55 -0.12%
13.7 -0.22%
2.55 0.57%
-0.7 0.11%
-31.05 -0.24%
-20.25 -2.81%
-4.05 -2.45%
-1.6 0.72%
-28.5 -0.95%
14.25 -2.25%
31.45 0.16%
8.9 2.38%
1.3 0.44%
-18.15 0.28%
-6.65 -1.50%
-9 -0.65%
-3.7 -0.30%
20.4 -1.26%
-33.65 1.37%
 23.95 -3.81%
24.9 3.07%
23.35 1.73%
16.4 1.33%
-7.65 2.07%
20.35 -0.66%
3.8 3.67%
-5.4 1.01%
12.15 -0.36%
13.5 1.08%
1.95 -0.48%
-39.4 -3.05%
-8.9 -3.27%
17.05 -0.88%
3.75 0.54%
29.65 2.02%
12.8 2.30%
-6.95 1.80%
-3.35 -1.30%
4.25 -0.47%
4.95 -0.19%
19.05 -2.63%
0.9 1.44%
-18.75 -0.44%
8.15 -1.73%
-39.05 0.96%
-15.45 -1.82%
-6.85 -2.62%
16 0.36%
-3.3 0.95%
10.7 -1.30%
-15.4 0.45%
-39.95 -1.30%
9.75 -3.99%
-15.4 1.14%
18.15 -4.09%
-54.75 3.46%
16.4 -1.44%
-1.85 2.40%
32.7 -0.46%
44.1 2.90%
-30.25 1.72%
26.35 -3.06%
 -2.25 2.05%
-14.3 -2.08%
-12.65 -1.33%
-7.65 -3.65%
-25.25 -0.67%
-43.75 -4.40%
4.6 -5.67%
11.15 -1.59%
1.9 2.47%
-20.65 -0.29%
30.2 -3.09%
51.35 0.72%
2.35 6.16%
4.3 0.62%
23.35 3.80%
-0.55 -2.81%
21.2 1.58%
12.95 1.45%
15.5 -0.44%
-27.4 2.31%
26.55 -3.69%
34.5 1.27%
-0.4 8.54%
-42.1 -2.47%
12.4 -4.68%
15.45 -0.18%
-5.05 0.90%
-19.95 1.80%
-9.45 -2.76%
3.35 -0.75%
6.15 2.52%
4.7 -3.66%
-14.75 -3.36%
67.2 -1.87%
38.65 3.71%
-12.05 3.32%
-8.95 -3.91%
-22.1 0.81%
29.15 -9.18%
34.2 1.94%
-8.1 3.89%
48.35 -3.51%
40.5 8.75%
 -31 -0.37%
-86.3 -4.92%
27.55 -10.39%
23.05 0.50%
-7.85 14.43%
-48.55 1.44%
108.1 -2.08%
32.9 11.20%
35.5 2.50%
-89.75 7.03%
53.7 -4.53%
-8.8 9.06%
2.7 -0.58%
-9.9 2.49%
1.65 1.45%
29.5 -0.22%
-6.8 2.87%
20.6 -0.19%
-2.15 -0.17%
-4.45 1.85%
-1.75 -0.02%
3.7 0.09%
-1 0.80%
12.9 0.59%
-4.7 0.83%
3.65 -1.14%
7.85 0.32%
23.85 0.18%
18.5 1.81%
-3.8 0.61%
2.7 -0.67%
2.65 -0.02%
3.8 0.15%
4.85 -0.19%
-9.75 0.39%
-31.8 -1.19%
4.2 -3.01%
21.3 0.49%
5.15 2.30%
12.9 -0.02%
-10.55 0.80%
-4.4 -1.02%
21.8 -0.82%
 1.45 2.58%
-4.85 0.02%
7.2 -0.32%
5.65 0.28%
49.95 0.85%
3.6 1.85%
-5.6 0.74%
2.15 -0.26%
-0.5 0.41%
-3.3 -0.27%
1.4 -0.26%
-6.4 -0.88%
-10.35 -1.11%
-1.7 0.26%
19.05 -1.56%
13.8 2.21%
-7.75 1.45%
-2.5 -0.63%
9.85 -0.51%
-0.15 0.79%
-3 -0.56%
19.25 -0.36%
9.45 1.47%
-3.4 1.03%
-7.95 -0.44%
16.2 -0.61%
-9.35 0.28%
-11.1 -1.64%
11.9 -1.08%
1.15 0.52%
-10.6 -0.02%
1.35 -1.18%
1.5 0.06%
6.55 -0.52%
2.9 0.25%
10 -0.04%
0.85 0.49%
12.8 0.30%
8.2 0.82%
-7.25 0.73%
14.9 -0.76%
-2.4 1.04%
3.4 -0.26%
 -6.95 -0.31%
18.9 -0.50%
-13.1 1.47%
-0.35 -0.78%
-6.6 -0.11%
14.95 -0.77%
5.95 1.26%
-10.1 -0.31%
4.4 -1.28%
-12.2 0.57%
3.4 -0.72%
-2.7 0.65%
-14.2 -0.56%
1.5 -1.36%
9.6 -0.21%
-1.05 0.26%
27.35 -0.78%
-1.45 1.46%
-4.5 -0.47%
2.25 -0.39%
11 -0.70%
11.9 0.58%
5.25 0.44%
17.7 -0.19%
-3.55 -0.83%
7.5 -0.73%
10.55 0.09%
-16.05 0.16%
4.6 -1.52%
14.6 -0.46%
21.25 0.15%
-31.05 2.30%
14.3 -3.36%
46.95 0.24%
16.4 2.85%
-17.3 2.06%
1.35 -1.71%
4.05 1.36%
-2.7 -0.14%
10.2 -0.23%
-3.8 1.14%
2.3 0.28%
-91.6 -4.59%
 -1.15 -8.22%
14.77 -0.65%
18.27 1.08%
3.87 1.48%
-3.23 0.59%
-10.08 0.59%
11.35 -0.86%
-1.8 -0.08%
-8.95 -0.16%
6.92 -0.48%
-20.38 0.56%
4.52 -1.64%
2.77 0.77%
9.52 -0.04%
1.25 0.92%
-1.98 0.55%
-30.63 -0.17%
-0.85 -4.14%
23.38 0.53%
-0.48 2.38%
-5.67 -0.24%
15.82 -0.62%
-6.85 0.94%
2.97 0.08%
26.47 -0.41%
-17.5 2.78%
-17.58 -2.14%
3 -2.20%
-11.05 0.23%
8.9 -0.45%
-1.68 1.61%
3.65 0.34%
-5.83 1.34%
1.37 0.03%
14.63 -0.35%
0.45 1.47%
-0.53 0.38%
-12.07 -0.23%
15.5 -0.76%
23.87 1.49%
19.67 3.41%
-4.45 1.53%
-2.25 -0.60%
 13.4 -0.26%
0.62 0.15%
12.05 -0.04%
-2.08 0.55%
-5 -0.76%
12.35 -0.40%
32.48 1.28%
6.35 2.61%
5.5 0.46%
4.67 0.24%
-3.5 0.21%
-14.78 -0.38%
10.12 -1.68%
3.23 0.76%
-21.6 0.23%
-4.42 -1.59%
-3 -0.44%
5.9 -0.16%
1 0.50%
-0.68 0.08%
0.37 -0.46%
6.5 0.20%
3.93 0.54%
-4.37 0.39%
8.97 -0.72%
1.55 0.88%
14.88 -0.33%
-11 0.31%
14.92 -0.99%
1.35 1.19%
-15.05 0.20%
15.72 -1.29%
-11.78 0.59%
-3.35 -0.93%
0.15 -0.03%
-14.73 -0.32%
-6.83 -1.45%
38.45 -1.74%
3.05 3.16%
17.15 -0.09%
-12.18 1.19%
-24.55 -2.89%
-15.05 -2.18%
 4.65 -1.04%
4.4 0.05%
4.43 -0.03%
-2.57 0.41%
4.55 -0.24%
7.65 0.71%
14.77 0.65%
9.77 0.26%
-1.88 1.70%
-16.15 -0.51%
-16.23 -1.63%
-7.53 -1.58%
11.72 -0.77%
-14.88 0.72%
16.13 -1.51%
28.15 1.04%
9.67 1.10%
-7.05 0.50%
-9.4 -0.71%
-6.58 -1.03%
-6.3 -0.34%
6.32 -0.89%
4.67 2.23%
14.8 0.09%
-8.9 0.71%
4.4 -0.94%
-0.33 0.39%
12.57 0.09%
6.73 0.74%
-7.15 0.31%
-2 -0.69%
9.55 -0.15%
-17.73 0.52%
-10.65 -1.30%
11.92 -0.23%
-15 1.00%
0.87 -1.36%
0.22 -0.28%
-11 -0.37%
10.05 -1.25%
-25.78 0.08%
-12 -2.50%
1.77 -1.96%
 -6.57 -0.01%
-8.45 -0.08%
2.87 -1.05%
-9.1 0.13%
1.45 -1.13%
7.77 -0.28%
11.92 0.71%
0.3 0.88%
-15.12 0.70%
13.97 -1.60%
-7.1 1.17%
-9.93 -0.36%
2.82 -1.15%
8.45 0.28%
3.35 0.51%
14.9 0.45%
-3.95 1.58%
4.15 -0.64%
-13.18 0.47%
-5.33 -0.79%
3.9 -0.25%
-3.2 0.26%
-3.03 -0.41%
-4.95 -0.43%
-5.25 -0.69%
-24.48 -0.50%
11.28 -2.18%
10.33 1.13%
2.92 1.29%
-1.5 0.57%
3.87 0.30%
14.3 0.15%
5.07 1.45%
-4.1 0.58%
2.37 -0.83%
-3.52 0.10%
-0.07 -0.57%
-8.42 0.08%
4.12 -0.95%
0.95 0.49%
4.25 -0.16%
0.6 0.39%
9.5 -0.65%
 3.52 0.84%
-1.1 -0.15%
6.2 -0.27%
7.15 0.79%
-10.22 0.92%
7.65 -1.23%
-2.77 0.06%
13.97 -0.84%
-22.68 0.82%
11.67 -1.96%
11.42 1.47%
-12.45 1.25%
4.82 -0.65%
-5.73 0.57%
-13.1 -0.25%
4.6 -1.62%
-3.15 0.27%
-9.17 -0.76%
-1.78 -1.23%
-11.43 1.42%
-0.45 0.90%
-3.68 -0.50%
-10.6 0.10%
9.92 -0.65%
8.85 1.33%
0.77 0.72%
-15.03 0.12%
-12.13 -1.96%
-11.47 -1.21%
-17.95 -0.69%
3.88 -2.16%
-3 0.66%
0.27 -0.31%
-1.45 0.07%
-11.65 -0.48%
-6.63 -1.45%
-9.6 -0.88%
-4.38 -1.53%
15.22 -0.35%
6.4 1.27%
1.52 0.65%
4.22 -0.58%
-3.05 0.48%
-11.73 -0.33%
8.9 -1.91%
-4.85 -0.02%
6.12 0.05%
18.9 0.71%
3.8 1.81%
2.4 0.39%
5.87 1.19%
-5.93 -0.37%
7.55 0.71%
-4.43 -1.56%
15.75 0.35%
5.12 0.92%
-9.03 0.77%
-18.43 -1.30%
-6.28 -2.24%
-11.08 1.53%
1.9 -1.35%
10 0.23%
-5.67 1.04%
25.12 -0.38%
-0.35 3.75%
-12.83 0.21%
-12.7 -1.44%
-3.38 -1.49%
-2.62 -0.40%
-13.35 -0.80%
20.78 -1.37%
1.82 2.31%
16.75 -0.45%
2.85 1.42%
14.55 0.15%
-4.87 1.88%
-4.98 -0.87%
22.95 -0.57%
6.92 2.04%
-2.98 0.77%
-1.6 -0.23%
3.97 -0.31%
12.55 0.29%
-2.83 1.13%
4 -0.67%
8.75 0.24%
 6.83 0.60%
-3.43 0.79%
-1.73 -0.69%
0.57 -0.51%
12.55 0.49%
0.97 0.78%
-10.6 0.01%
2.77 -0.90%
3.65 -0.08%
4.45 0.65%
-3.83 0.12%
4.52 1.09%
11.75 0.19%
-0.25 0.84%
-2.95 -0.26%
3.35 -0.78%
5.95 0.35%
11.65 0.40%
2.05 1.34%
-9.75 0.96%
14.55 -0.44%
-0.1 1.49%
-13.8 -0.43%
-2.85 -1.01%
-6.38 -0.49%
-3.23 -0.15%
-1.48 1.51%
-1.55 -0.14%
5.4 -0.45%
-6.75 0.03%
5.27 -0.36%
-6.25 0.56%
-6.53 -0.69%
-1.6 -0.82%
-8.25 -0.09%
-1.9 -0.97%
-0.93 -0.49%
-9.38 0.41%
-13.65 -0.95%
1.53 -1.59%
17.55 0.15%
6.62 1.70%
-7.93 1.06%
 -9.8 -0.86%
-3.82 -0.89%
-5.95 0.06%
-13.2 -0.55%
1.2 -1.24%
-15.08 -0.07%
0.73 -1.59%
5.47 -0.21%
-1.8 0.52%
-3.7 0.38%
10.27 -0.29%
4.02 0.61%
4.8 -0.08%
4.82 0.35%
5.5 0.63%
1.42 -0.23%
-6.8 0.30%
51.9 -0.84%
2.7 3.15%
-19.73 1.37%
-14.33 -4.26%
2.7 -0.77%
-17.2 0.47%
-9.35 -1.64%
-9.45 -1.13%
10.15 -0.93%
4.4 1.14%
11.52 0.16%
6.27 0.96%
-1.95 0.78%
3.6 -0.22%
-5.37 0.71%
-2.28 -0.79%
-9.53 -0.49%
-2.05 -0.95%
-11.12 -0.72%
6.1 -0.57%
2.13 0.53%
-9.25 0.56%
0.08 -1.04%
-9.75 0.08%
-7.15 -1.28%
4.8 -1.07%
 -6.73 0.36%
3.57 -0.49%
0 0.74%
21.62 0.04%
-7.45 1.04%
0.5 -0.86%
9.2 -0.33%
-2.5 0.82%
-11.05 -0.33%
1.5 -0.88%
-6.4 0.20%
-1.48 -0.52%
11.07 0.10%
-10.13 0.95%
-5.6 -0.81%
-3.8 -0.75%
14.85 -1.34%
4.03 1.73%
-20.35 0.80%
-1.57 -2.34%
0.6 0.34%
-26.78 0.05%
2.55 -2.74%
-4.43 1.42%
-5.45 -0.47%
2.8 -1.04%
2.87 0.42%
13.5 0.31%
-7.8 1.50%
-4.25 -0.87%
3.6 -0.23%
-3.53 0.38%
1.95 -0.87%
-6.53 0.10%
3.7 -1.09%
11.87 0.75%
2.1 1.28%
2.47 0.24%
2.68 0.52%
6.1 0.97%
-11.73 0.47%
-11.83 -1.62%
-1.6 -1.45%
 5.28 0.23%
10.78 0.31%
2.2 0.81%
2.65 0.02%
3.9 0.18%
3.32 0.07%
-8.33 -0.35%
-0.8 -1.45%
1.52 1.70%
17.1 -0.43%
-18.4 1.28%
2.07 0.90%
19 1.78%
7.42 2.22%
-8.15 0.73%
1.15 -0.51%
-10.83 0.21%
-10.53 -1.24%
-2.55 -0.88%
6.85 -0.32%
-1.68 0.62%
-8.52 -0.57%
-5.15 -0.92%
3.25 -2.26%
1.65 0.51%
-13.9 -0.13%
3.85 -1.71%
-4.18 0.39%
0.5 -0.45%
-0.85 -0.03%
2.2 -0.17%
-0.3 0.16%
-3.45 -0.20%
11.17 -0.39%
-6.9 1.06%
9.1 -0.95%
2.2 0.97%
-9.58 0.30%
6.67 -1.13%
6.32 0.62%
1.17 0.44%
5.8 -0.45%
15.37 -0.01%
 -2.35 0.87%
-11.98 -0.29%
-8.73 -0.29%
-7.03 -1.89%
-0.65 -0.91%
14.6 -0.08%
0.8 1.46%
-13.2 -0.32%
-1.5 -1.67%
8.33 -0.35%
2.77 0.95%
10.4 0.75%
3.35 0.77%
7.5 0.30%
-4.15 1.06%
-4.68 -0.42%
-4.28 -0.42%
-4.2 -0.33%
8.07 -0.46%
-2.78 0.67%
-4.4 -0.49%
-4.58 -0.44%
1.57 -0.69%
-1.85 -0.98%
-1.13 -0.41%
6.77 0.12%
4.22 0.62%
-0.15 0.47%
-0.43 0.32%
-0.38 -0.10%
7.15 -0.12%
-1.8 0.27%
-2.5 0.11%
0.45 -0.47%
-3.05 -0.05%
1.5 -0.70%
-8.37 0.36%
6.67 -1.32%
-13.68 0.24%
32.45 -0.01%
-2.05 4.01%
-1.7 -0.20%
6.7 -0.80%
-13.75 1.09%
-0.63 -0.92%
1.42 0.32%
-12.05 -0.34%
-11.85 -1.73%
6.55 -1.57%
-1.85 0.70%
1.65 -0.40%
-1.05 0.26%
-1.8 -0.08%
5.45 -0.09%
-0.43 0.66%
-2.8 -0.17%
-10.65 -0.58%
9.75 -1.05%
-1.62 0.89%
11.35 0.42%
5.35 1.35%
4.45 0.82%
-0.43 0.53%
7.6 0.05%
-3.45 0.58%
-6.48 -0.62%
0.38 -0.52%
-3.43 0.13%
-3.75 -0.36%
-15.18 -0.65%
-7.13 -1.96%
-3.23 -1.18%
-8.07 -0.38%
0.82 -0.26%
7.05 -0.25%
6.7 0.95%
-2.23 0.50%
-8.3 -0.44%
6.42 -1.27%
0.07 0.92%
6.2 0.01%
-11.23 0.57%
2.15 -1.44%
5.4 -0.22%
3.92 0.51%
5.43 0.76%
 -9.45 0.90%
-2.1 -1.35%
-2.03 -0.46%
-0.23 0.65%
3.27 0.23%
7.1 0.76%
-1.28 0.60%
-6.63 0.10%
4.02 -0.58%
7.67 0.66%
-7.67 0.31%
-3.42 -0.71%
-3.25 -0.33%
-16.83 0.63%
-2.78 -2.35%
9.67 -0.45%
-12.55 -0.26%
5.52 -1.85%
-8.5 0.46%
-3.65 -1.09%
-1.93 -0.52%
0.1 -0.07%
1.97 -0.14%
2.22 0.21%
-0.63 -0.14%
-1.42 -0.05%
-2.83 -0.24%
-3.17 -0.55%
-2.8 -0.54%
2.17 -0.57%
3.45 0.28%
-3 0.32%
0.87 -0.39%
1.97 0.67%
-0.73 0.20%
10.67 0.07%
11.67 0.66%
-1.52 1.15%
-8.05 0.04%
1.72 -0.71%
-10.95 0.38%
-2.13 -1.40%
1.82 -0.29%
 1.9 0.41%
-7.47 0.33%
-2.38 -0.47%
-13.35 -0.12%
-0.43 -1.32%
-0.2 -0.24%
-1.98 -0.11%
-0.93 -0.21%
-0.13 -0.08%
5.2 -0.35%
-5.6 0.47%
0.47 -0.44%
-6.05 0.17%
-9.67 -0.36%
-25.03 -0.54%
1.15 -3.12%
5.45 0.15%
-5.45 0.44%
-0.88 -0.94%
-4.05 -0.27%
0.82 0.00%
-2.33 0.16%
-1.7 -0.40%
-2.88 -0.11%
2.3 -0.34%
-5.9 0.35%
-0.48 -1.03%
1.6 -0.06%
4.95 -0.17%
2.23 0.17%
4.98 0.62%
3.2 -0.24%
6.7 0.38%
-11.25 1.43%
-3.85 -1.14%
-1 -0.88%
-17.48 -0.26%
-15.3 -2.38%
-4.58 -2.30%
-1 -0.90%
-3.65 -0.12%
1.75 -0.73%
1.35 0.24%
 -2.35 0.24%
-2.75 -0.29%
4.42 -0.37%
-3.9 0.33%
-3.5 -0.03%
1.45 -0.43%
6.4 0.06%
5.62 0.65%
-19.1 1.64%
-3.9 -2.56%
-0.95 -0.59%
7.07 -0.73%
4.32 1.03%
1.75 0.46%
-1.6 0.00%
-3.48 0.70%
-4.72 -0.34%
-3.65 -0.71%
0.37 -0.60%
-2.82 -0.05%
5.7 -0.42%
-2.55 -0.75%
-6.27 -0.42%
-2.15 -0.14%
-1.97 -0.43%
-1.98 -0.39%
3.75 -0.27%
7.23 0.23%
2.4 0.84%
1.4 -0.11%
-1.35 0.25%
4.75 0.05%
7.92 0.35%
-4.75 1.17%
-23.95 -0.46%
33.97 -2.27%
-2.45 -3.57%
-5.1 -0.43%
1.45 -0.84%
-1.32 -0.07%
-2.62 -0.50%
5.87 -0.46%
0.95 0.62%
 4.42 0.11%
-0.9 0.53%
-6.03 -0.23%
3.5 -0.94%
-9.75 0.54%
-2.13 -1.46%
4 -0.13%
3.55 0.54%
-9 -0.10%
-8.78 -1.79%
-4.33 -1.81%
-0.18 -0.67%
4.3 0.00%
-0.85 0.51%
4.25 -0.33%
-7.08 0.74%
3.25 -1.22%
0 0.20%
-8.25 -0.08%
-9.08 -1.59%
1.83 -1.58%
-1.78 -0.13%
1.4 -0.62%
2.18 -0.06%
5.45 0.37%
6.18 0.61%
-3.1 0.76%
-10.1 -0.08%
1.57 -1.53%
-2.95 -0.13%
1.78 -0.86%
-7.63 0.96%
1.65 -1.11%
2 0.59%
-2.95 0.16%
0.02 -0.43%
-2.85 0.47%
-6.2 -0.48%
5.65 -0.08%
-3 0.90%
3.77 -0.15%
0.4 1.17%
-6.25 0.10%
 10.13 -1.49%
0.27 1.09%
-4.38 0.16%
-0.05 -0.61%
2.52 0.69%
-7.3 0.20%
2.97 -1.74%
-2.1 0.48%
-10.15 0.41%
9.25 -2.00%
9.12 1.65%
4.37 1.12%
10.4 0.05%
12.3 1.06%
4.05 1.55%
11.82 1.15%
11.37 0.84%
-0.9 1.68%
-7.4 0.22%
-25.63 -2.14%
-1.6 0.24%
1.27 -0.39%
4.55 -0.46%
-4.98 0.91%
2.47 -0.70%
-1.9 1.09%
5 -0.52%
-2.28 0.46%
-6.55 -0.55%
2.03 -1.02%
8.85 0.89%
4.1 1.06%
-7.35 0.57%
2.38 -1.20%
1.37 0.23%
-7.33 -0.04%
13.9 -1.60%
1.98 1.95%
8.12 0.08%
0.32 1.71%
1.7 -0.29%
2.57 0.11%
5.95 0.32%
 -0.48 0.27%
-3.1 -0.18%
2.12 -1.11%
10.23 0.36%
2.32 1.39%
0.47 0.22%
4.97 -0.15%
-3.32 1.28%
-0.95 -0.44%
-0.5 -1.06%
2.1 -0.35%
3.42 0.13%
-7.03 0.60%
-3.8 -1.41%
2.77 -0.79%
-2.6 0.82%
-0.2 0.82%
0.3 -0.08%
7.12 -0.20%
-5.17 1.06%
0.2 -1.18%
2.15 -0.11%
-11.1 0.58%
-11.78 -1.75%
8.7 -2.41%
1.45 1.53%
2.72 0.12%
-4.87 0.26%
-0.23 -0.82%
-2.62 -0.09%
1.45 -0.26%
-7.25 0.43%
-0.75 -1.41%
2.85 -0.62%
1.18 0.11%
-0.73 -0.04%
9.05 -0.11%
2.85 1.65%
1.65 0.19%
-0.93 -0.03%
2.8 -0.66%
0.32 -0.04%
1.85 0.23%
 3.35 -0.08%
0.9 0.31%
-5.23 0.18%
2.02 -0.92%
1.8 0.15%
-6.98 0.66%
1.28 -1.30%
1.05 -0.18%
-4.6 0.29%
5.32 -1.12%
-1.23 0.75%
-9.95 -0.31%
0.32 -1.91%
1.02 -0.22%
3.87 0.37%
-6.88 -0.20%
5.12 -2.08%
-8.88 0.92%
3.6 -1.69%
2.7 0.62%
2.75 0.14%
-2.73 0.17%
-1.65 -0.69%
-2.85 -0.11%
1.02 -0.60%
-1.02 0.17%
-10.15 2.43%
-2.75 -1.56%
4.17 -0.41%
-6.53 0.46%
-1.5 -0.18%
2.2 -0.67%
-7.28 0.64%
1.57 -1.51%
0.93 0.09%
-1.48 0.73%
1.55 -0.17%
6.6 0.28%
1.63 0.95%
2.45 -0.22%
4.17 0.06%
-0.13 0.27%
3.9 0.02%
 2 0.57%
3.62 -0.18%
-1.77 0.60%
-3.58 -0.30%
-13.5 -0.84%
-0.78 -2.84%
2.6 -0.28%
-0.47 0.36%
0.4 -0.14%
5.17 0.12%
5.8 1.12%
-8.9 0.81%
3.55 -1.88%
-2.55 0.72%
-2.05 -0.90%
-0.7 0.54%
-10.7 -0.31%
6.17 -1.90%
-2.15 1.13%
-4.93 -0.44%
1.95 -0.83%
5.05 -0.03%
-9.28 1.32%
5.12 -1.62%
-7.17 0.92%
-9.43 -0.92%
3.37 -1.85%
-1.33 -0.10%
1.92 -0.09%
-2.98 0.61%
-2.15 -0.92%
-4.88 -0.56%
3.3 -1.73%
-5.33 0.75%
-2.18 -1.08%
4.25 -0.36%
-0.25 0.57%
5.77 -0.38%
-1.93 1.10%
2.17 -0.43%
-2.15 0.63%
-3.48 -0.58%
-3.15 -1.05%
-1.25 -0.60%
1.85 0.18%
-3.68 0.43%
-6.3 -0.78%
-2.72 -1.64%
8.28 -0.97%
-1.73 1.18%
0.6 -0.36%
0.22 0.08%
-4.4 0.11%
1.77 -0.72%
-5.9 0.35%
4.92 -1.04%
-2.55 0.63%
-2.55 -0.46%
-4.6 -0.85%
-4.6 -2.29%
-5.38 -1.25%
-5.5 -1.12%
5.67 -1.91%
5.2 0.74%
7.42 2.15%
-2.88 1.93%
-0.27 0.05%
-1.73 0.02%
1 -1.47%
4.02 -0.15%
3.2 0.01%
3.8 -0.23%
17.35 0.40%
5.47 3.86%
0.32 1.29%
9.57 0.96%
-1.23 1.87%
-0.6 -0.57%
0.32 -0.51%
5.6 0.95%
-0.88 0.57%
-7.33 -0.93%
3.65 -1.73%
6.4 0.38%
-0.6 0.53%
-2.3 -1.04%
 -1 -0.71%
3.35 -0.46%
-4.3 1.72%
4.9 -0.96%
2.92 1.59%
0.2 0.73%
-4.08 0.99%
8.47 -1.25%
-3.27 1.11%
-0.2 0.36%
1.95 -0.58%
-5.22 1.03%
3.9 -0.44%
6.75 0.76%
-3.18 1.71%
-3.58 -0.61%
2.85 -0.73%
0.5 0.34%
-1.63 -0.06%
1.1 -0.30%
-0.75 0.01%
4.02 -0.71%
-1.82 0.84%
6 -0.22%
-3.18 0.68%
-2.15 -1.20%
-3.23 -0.73%
-7.03 -0.42%
6.82 -0.82%
-7.8 1.36%
-0.18 -1.24%
5.87 0.17%
3.12 1.21%
7.35 -0.29%
-2.13 1.69%
6.1 0.10%
-2.97 0.48%
0.72 -0.48%
-7.27 0.15%
-2.48 -1.43%
0.45 0.04%
3.97 0.16%
-2.98 0.45%
 -6.95 -0.18%
6.55 -1.90%
1.25 1.16%
-6.1 0.02%
-1.33 -0.84%
0.3 0.22%
2.73 0.02%
-3.4 0.97%
-0.1 1.51%
-0.68 -0.10%
4.18 0.17%
3.03 0.30%
5.98 -0.17%
1.2 1.52%
3.22 0.36%
-3.22 0.72%
-7.67 -0.05%
6.23 -0.85%
-4.52 0.64%
1.95 -1.22%
1.55 -0.01%
1.1 0.26%
-5.03 0.21%
0.77 -1.45%
-7.98 0.06%
-0.4 -0.77%
3.57 0.39%
4.42 0.52%
2.5 -0.28%
0.12 0.43%
10.52 -0.17%
-10.58 1.14%
3.77 -2.80%
-0.4 0.11%
-16.4 -0.37%
4.3 -1.73%
-2.2 0.48%
-15 -0.21%
9.7 -1.77%
-7.5 2.16%
-7.38 -0.30%
-2.23 -2.51%
2.4 -1.00%
-5.42 0.65%
2 -0.90%
-4 0.05%
-0.9 0.52%
-8.68 -1.20%
8.27 -1.95%
3.07 1.18%
-4 1.43%
4.97 -1.50%
10.6 0.50%
-3.18 2.74%
1.55 0.05%
1.45 -0.57%
1.95 -0.84%
3.12 0.49%
12.82 0.06%
1.35 4.14%
-3.35 1.26%
1.5 0.67%
2.62 0.42%
3.78 0.47%
-9.35 0.94%
-0.28 -2.20%
8.97 -0.66%
0.18 2.26%
0.17 0.00%
0.65 -0.18%
-2.03 0.30%
-0.02 -0.34%
5.82 -0.53%
8.68 0.82%
1.97 1.48%
-1.78 -0.10%
-1.63 -0.20%
-7.25 0.01%
4.02 -1.14%
-2.35 1.10%
2.5 0.00%
-9 0.59%
9.25 -1.47%
0.35 1.57%
4.42 -0.42%
-7.95 0.37%
 -1.85 -1.61%
1.82 -0.44%
-5.58 0.39%
-10.48 -0.49%
-5.68 -1.53%
5.12 -0.48%
-4.18 1.68%
-9.72 -0.31%
-10.1 -0.85%
3.4 -1.49%
-5.5 1.34%
-7.45 -0.48%
-5.88 -0.98%
2.07 0.59%
-8.37 0.20%
4.1 -1.80%
-0.05 0.60%
-7.53 -0.47%
-2.85 -1.59%
-6.85 -1.06%
2.15 -1.46%
-4.2 0.37%
-1.6 -0.32%
-4.08 0.39%
8.7 -0.89%
-8.8 1.54%
1.57 -1.35%
0.4 0.16%
-0.75 0.83%
-3.05 0.32%
1.72 -0.93%
14.8 0.32%
6.38 2.72%
-10.3 1.39%
4.83 -2.01%
-7.18 0.85%
-1.47 -1.04%
2.42 -0.37%
0.2 0.07%
-0.35 0.04%
-7.2 -0.06%
-0.6 -1.61%
-6.93 0.23%
 2.4 -1.96%
-1.03 0.10%
-7.2 -0.08%
9.02 -1.85%
-2.12 1.89%
-10.25 -0.84%
8.35 -3.13%
8.45 2.03%
5.7 1.76%
-3.45 1.35%
1.1 -1.21%
5.42 0.44%
-2.5 1.15%
0.75 0.09%
6.22 0.10%
3.28 0.70%
-3.3 -0.04%
1 -1.00%
7.45 0.21%
3.42 1.31%
-0.83 1.12%
4.17 0.19%
0.6 0.69%
5.17 0.37%
-8.92 1.29%
2.25 -1.94%
0.25 -0.27%
1.52 -0.08%
-3.58 0.13%
8.6 -1.02%
-8.45 1.39%
0.15 -2.14%
9.97 -0.76%
2.9 2.71%
2.67 0.36%
4.1 0.94%
-2.45 0.78%
9.4 -0.35%
-1.7 1.08%
0.97 -0.52%
-3.28 -0.61%
8.67 -0.85%
2.75 1.15%
 -2.78 0.18%
4.72 -0.37%
9.03 0.61%
-10.05 2.46%
19.85 -1.82%
1.55 1.70%
-1.1 -0.07%
-4.1 -1.05%
-4.27 -1.61%
7.75 -1.50%
8.77 1.38%
1.32 1.44%
4.8 -0.01%
4.97 0.52%
-2.9 0.63%
-3.62 -0.46%
4.12 -0.67%
7.7 -0.16%
-5.45 0.96%
-0.2 -1.64%
-12.23 -0.37%
3.45 -1.36%
11.75 1.29%
-0.75 2.18%
-2.35 -0.82%
7.2 -0.34%
-6.55 1.64%
8.6 -0.39%
-10 1.64%
5.82 -3.35%
-15.53 1.48%
-6.4 -2.91%
1.87 -2.07%
3.72 -0.13%
-5.48 0.10%
4.35 -1.61%
0.42 -0.32%
-1.58 -0.82%
-1.92 -2.95%
2.8 -0.06%
1.17 0.38%
-1.38 0.89%
-5.3 -1.11%
-2.65 -2.06%
5.87 -0.29%
6.42 1.58%
-7.45 0.85%
-0.53 -1.37%
2.2 -0.05%
-3.23 0.51%
-0.8 -0.50%
0.87 -0.32%
6.32 -0.36%
-0.03 1.53%
-4.85 0.41%
1.8 -2.31%
-0.73 -0.79%
2.07 -1.31%
5.9 0.42%
-5.75 1.70%
0.75 -1.06%
-1.85 0.23%
-2.65 -0.24%
-0.85 -0.50%
8.92 0.04%
-0.88 1.68%
-0.7 -0.14%
4.45 -0.88%
-0.77 1.09%
4.15 0.71%
-4.58 0.75%
1.22 -0.94%
-5.75 0.33%
-5.28 0.24%
-6.42 -0.88%
-5.83 -1.31%
4.88 -1.57%
4.25 0.91%
-5.6 0.61%
5.52 -1.42%
-5.95 1.21%
-0.23 -1.52%
-0.38 -0.46%
-1 -0.42%
-2.58 -0.36%
2.77 -0.57%
 1.13 1.48%
2.25 -0.23%
-5.88 0.13%
-3.38 -1.67%
4.32 -0.57%
1.85 0.42%
0.9 0.22%
-1.73 -0.09%
5.7 -0.31%
2.22 0.21%
0.1 -0.20%
-12.5 -0.96%
4.77 -2.98%
8.32 1.11%
-6.4 0.97%
7.88 -1.08%
-6.8 2.34%
-3.52 -2.25%
1.27 -0.59%
-1 0.64%
-4.23 0.54%
3.95 -0.87%
-10.85 0.76%
1.52 -2.49%
-4.18 0.65%
3.6 -0.77%
0.05 0.94%
-0.13 0.40%
-6.7 -0.24%
4.3 -1.37%
5 0.54%
-5.18 1.10%
-2.8 -0.54%
1.52 -0.16%
3.85 0.34%
-2.75 0.97%
-6.88 -0.10%
1.77 -1.88%
3.1 0.40%
4.17 0.56%
-8.05 0.30%
2.35 -2.09%
-3.03 0.28%
 4.7 -0.83%
1 0.71%
-0.23 0.11%
-6.2 0.39%
-5.25 -1.68%
4.22 -1.43%
4.57 0.40%
-1.18 1.03%
-6.3 -0.68%
-1.2 -1.73%
-3.1 -0.64%
4.02 -1.76%
4.42 0.40%
0.7 1.93%
2.53 -0.18%
-1.6 1.26%
3 -0.88%
5.3 0.30%
1.95 2.27%
-3.9 0.58%
4.47 -1.10%
2.75 0.72%
-3.13 0.81%
3.4 -0.71%
-4.98 0.43%
7.12 -1.48%
-1.78 0.60%
3.45 -0.08%
-3.13 0.48%
-3.02 -1.07%
-1.23 -1.13%
4.65 -0.69%
3.47 1.42%
-1.15 0.84%
7.37 -0.13%
9.72 1.35%
-9.93 1.93%
2.1 -2.32%
-4.55 0.37%
-0.15 -1.98%
-0.83 -0.21%
0.83 -0.65%
3.8 -0.47%
 2.45 1.44%
-1.82 0.59%
1.27 -0.91%
2.02 0.06%
5.67 0.46%
6.12 1.10%
-5.28 1.40%
-4 -0.89%
4.3 -0.43%
-7.68 0.53%
-1.75 -2.31%
2.25 -0.47%
1.22 0.34%
-1.13 -0.51%
3.17 -1.20%
2.85 1.40%
-0.68 0.94%
-12.95 -0.60%
11.12 -3.25%
6.17 2.21%
-11.78 1.63%
-2.45 -2.25%
0.92 -0.96%
4.67 -0.94%
4.7 1.64%
1.43 0.86%
-0.03 0.81%
2 -0.51%
-2.35 -0.89%
-9.68 -2.03%
4.77 -1.64%
5.92 1.64%
-18.53 0.51%
-18.4 -4.46%
-0.57 -5.09%
1.45 -0.38%
0 0.64%
1.58 -0.49%
3.2 0.06%
-2.65 0.59%
5.3 -0.76%
-1.47 1.31%
3.38 0.17%
 -4.05 0.91%
-2.83 -0.74%
3.12 -1.53%
-1.22 0.31%
-1.38 1.01%
5.17 -0.28%
-2.05 1.96%
2.63 0.17%
-6.9 0.33%
-0.18 -2.22%
0.05 0.01%
3.6 0.46%
6.53 0.43%
6.7 0.85%
-0.42 1.45%
2.5 -0.51%
1.62 0.24%
3.37 -0.09%
-0.08 0.55%
-8.08 0.07%
1.8 -2.43%
0.65 0.20%
4.13 -0.50%
0.77 1.13%
0.7 -0.60%
1.42 -0.25%
-7.43 1.39%
-2.15 -2.26%
4.67 -0.06%
-13.98 1.28%
-15.93 -3.13%
-1.3 -5.04%
1.87 -0.86%
-2.85 0.29%
-0.5 -0.82%
6.2 0.51%
-3.7 1.16%
1.45 -0.93%
-4.45 -0.01%
-2.27 -0.98%
1.52 -0.25%
-6.93 1.10%
-5.95 -1.44%
 -4.2 -1.51%
-3.9 -1.32%
6.75 -1.45%
0.57 2.05%
0.6 -0.10%
1.88 -0.14%
2.32 0.60%
-4.12 -0.12%
-3.23 -1.47%
-4.47 -1.08%
1.73 -0.65%
0.75 0.32%
2.85 0.53%
1.02 2.16%
1.77 -0.15%
7.85 0.74%
-1.7 3.73%
-2.25 0.91%
-0.8 -0.35%
-1.57 -0.15%
-0.98 -0.89%
5 -0.76%
5.67 1.21%
-3.78 1.11%
-1.62 -1.21%
-6.38 0.08%
0.45 -1.61%
0.12 0.14%
0.25 0.26%
1.35 -0.05%
0.65 -0.41%
-5.55 0.21%
4 -0.92%
1.42 1.24%
3.12 0.11%
3.65 0.55%
-2.78 0.02%
-4.6 -0.09%
4.13 -1.76%
-3.23 1.09%
-3.4 0.02%
13.22 -1.81%
-7.88 2.10%
 9.03 -1.30%
1.82 4.07%
-1.08 0.82%
-1 0.76%
-2.73 0.05%
-2.17 0.16%
6.67 -0.01%
1.1 -2.00%
-8.27 0.79%
-1.35 -4.43%
2.12 -0.28%
0.35 0.84%
-3.15 0.00%
1.1 -1.19%
-1.23 0.02%
2.37 -0.09%
-5.85 1.04%
0.17 -2.67%
3.45 -0.70%
3.57 1.87%
4.17 1.62%
-8.7 1.32%
-2.1 -3.98%
2.65 -1.32%
3.3 1.93%
-5.13 1.28%
5.45 -0.27%
2.3 1.98%
5 0.53%
2.1 1.10%
2.27 0.62%
-1.1 0.49%
-2.3 -0.44%
3.32 -0.21%
-9.25 1.05%
2.55 -2.71%
-3.65 0.70%
-6.55 -0.48%
4.4 -1.36%
1 1.33%
1.37 0.34%
-10.67 0.80%
-0.6 -3.31%
 10.27 -0.27%
-4.97 2.31%
-7 -0.93%
3.97 -3.06%
-11.98 1.26%
8.92 -2.54%
1.1 0.26%
-2.48 0.97%
-10.45 -0.67%
-6.43 -3.86%
6.47 -3.04%
6.55 2.67%
0.1 2.01%
8.7 -0.09%
-2.7 2.88%
4.52 0.55%
11.72 2.66%
-1.6 3.66%
-3.45 -4.79%
-2.13 -1.27%
-2.65 0.08%
1.63 -2.12%
4.27 0.76%
-7.13 2.10%
-8.72 -1.43%
-2.6 -3.42%
-12.75 -1.09%
1.7 -7.46%
17.17 -0.27%
4.25 4.79%
-11.5 0.76%
-2.03 -3.69%
-3.13 -1.77%
17.7 -0.01%
0.53 8.79%
-7.78 -0.61%
0.15 -3.10%
6.32 0.79%
-4.9 -1.45%
1.15 -0.01%
13.05 0.55%
0.32 5.69%
-8.32 -0.14%
 3.93 -2.95%
-3.25 1.38%
4.38 -1.52%
11.17 1.24%
-0.57 3.95%
-0.63 -0.23%
-9.15 0.15%
5.62 -3.55%
2.7 2.56%
5.25 1.14%
5.95 1.83%
3.4 1.52%
7.02 0.93%
2.15 3.58%
-3.03 -0.23%
4.03 -0.30%
-7.1 0.60%
7.45 -3.10%
0.15 2.38%
-2.23 2.47%
-4.38 0.04%
-8.13 -1.80%
5.48 -3.51%
-4.05 1.67%
1.77 -1.47%
-3.83 1.11%
-0.68 -1.89%
1.67 -0.69%
6.07 0.91%
0.12 1.86%
-10 0.11%
-6.25 -3.44%
4.32 -3.66%
-4 1.79%
3.22 -1.36%
0.77 1.58%
11.13 0.21%
-4.55 4.49%
5.27 -1.16%
-0.88 1.51%
-1.53 -0.34%
1.25 -1.50%
-0.98 1.35%
 4.28 0.14%
2.35 1.72%
2.8 -0.03%
0.65 0.89%
-2.98 0.84%
2.12 -0.71%
4.42 0.89%
8.38 1.65%
-7.53 3.52%
-2.95 -1.27%
0.48 -0.37%
-8.23 0.25%
2.2 -1.92%
0.2 -0.39%
2.02 0.70%
3.1 0.62%
2.5 0.95%
1.8 0.62%
-5.4 0.54%
-10.68 -1.10%
0.5 -3.61%
6.12 0.54%
-0.35 1.45%
-7.33 0.08%
4.5 -1.89%
-4.08 1.03%
-5.88 -1.31%
1.75 -1.83%
5.82 0.81%
-4.05 1.69%
5.85 -1.47%
-3.45 1.88%
-0.72 -0.87%
1.4 0.07%
4.9 -0.08%
-11.8 1.35%
-9.8 -3.54%
2.45 -2.00%
-10.18 0.49%
0.27 -3.29%
-3.8 0.33%
-3.38 -0.69%
-2.6 -1.14%
 3.75 -1.80%
-2.75 0.62%
-3 -0.56%
1.32 -0.77%
2.17 1.22%
-2.45 1.00%
0.4 -0.96%
-4.43 0.24%
-4.25 -1.74%
0.8 -0.83%
1.87 -0.68%
7.83 0.29%
3.25 3.05%
5.72 0.97%
-5.15 1.86%
2.8 -0.61%
-7.18 1.54%
3.08 -2.21%
4.5 1.43%
1.02 1.75%
-6.55 0.31%
-6.72 -2.36%
2.23 -1.76%
-1.03 0.39%
-3.65 -0.84%
1.25 -0.82%
10.8 0.46%
4.77 2.78%
1.77 1.32%
3.4 0.80%
1.45 0.43%
4.37 1.06%
0.27 1.61%
-0.15 -0.32%
1 0.18%
-2.53 0.11%
-5.4 -0.29%
-0.45 -1.57%
-4.77 0.15%
-3.48 -1.24%
-4.78 -1.05%
-2.6 -1.32%
3.55 -0.31%
 -3.9 0.73%
-2.87 0.43%
2.32 -1.04%
6.77 0.45%
-1.83 2.11%
9.15 -0.64%
-2.55 2.74%
-2.38 -0.79%
-2.35 -0.72%
0.2 -0.56%
2.37 -0.43%
0.72 0.73%
3.57 0.65%
-4.55 0.59%
2.53 -0.94%
1.25 1.18%
-0.57 0.15%
3.8 0.00%
-3.15 0.97%
2.25 -1.23%
-1.13 0.41%
7.75 -0.31%
2.82 1.67%
3.32 0.59%
1.27 0.59%
-1.2 -0.42%
-0.8 -0.86%
1.72 -0.14%
1.95 0.36%
-1.1 0.03%
1.95 -0.62%
2.5 -0.01%
1.3 1.09%
-6.72 0.67%
1 -1.75%
5.7 0.08%
0.65 1.81%
1.4 0.33%
-1.3 0.41%
2.2 -0.43%
-1.5 0.31%
1.08 0.01%
0.52 0.24%
 -1.8 -0.31%
-0.53 -1.07%
6.52 0.26%
-1.48 2.47%
-11.18 -0.58%
-7.8 -2.77%
5.55 -2.73%
-0.13 1.19%
-1.15 -0.10%
-4.27 -0.81%
-2.38 -1.48%
-3.5 -1.09%
0.37 -0.70%
0.37 0.62%
1.97 0.12%
-7.02 0.66%
-0.55 -1.83%
-1.25 -0.06%
-0.15 0.17%
-2.8 -0.08%
-1.5 -0.71%
3.85 -0.74%
2.08 -0.27%
-0.05 0.89%
1.7 -0.09%
-1.37 1.10%
-0.25 -0.54%
-2.35 0.03%
2.48 -0.51%
-6.9 0.77%
1.75 -1.64%
-3.1 1.23%
1.95 -1.27%
2.43 0.37%
-0.88 0.60%
-0.58 -0.47%
-1.85 -1.00%
3.02 -1.10%
-0.4 1.26%
1.6 -0.81%
7.8 0.27%
-4.9 1.43%
2.27 -1.88%
 3.07 0.55%
1.37 1.01%
1.1 0.26%
2.05 -0.01%
-1.95 0.97%
-4.75 -0.30%
-8.23 -1.55%
-2.45 -2.92%
1.42 -0.24%
5.35 0.47%
-3.08 0.73%
0.9 -2.21%
-1.97 0.00%
-2.82 -0.80%
0.17 -0.55%
-0.25 -0.02%
1.93 -0.11%
0.97 -0.38%
-2.05 0.67%
0.23 -0.34%
3.55 0.06%
-2.5 0.83%
-4.95 0.09%
0.35 -1.23%
1.77 0.14%
0.32 0.85%
-1.4 0.33%
0.85 0.23%
-1.25 -0.13%
-0.7 -0.08%
1.75 -0.22%
3.97 0.83%
-0.55 1.35%
-3.73 -0.12%
-1.08 -0.87%
-1.83 0.42%
0.55 -0.95%
0.95 0.20%
-3.55 0.03%
-3.6 -2.01%
2 -0.97%
-0.47 0.69%
1.12 0.21%
-0.08 -0.09%
-6.3 -0.45%
6.1 -3.22%
-0.8 1.81%
-0.75 -0.35%
2.2 -0.18%
3.2 1.68%
-0.4 1.17%
-1.15 -0.41%
1.87 -0.64%
2.67 -0.10%
-1.03 0.76%
1.9 -1.19%
-0.05 1.19%
-4.33 0.28%
0.9 -1.78%
0.3 0.58%
-3.1 0.45%
-0.65 -1.04%
0.02 -0.37%
-4.98 -0.33%
-5.73 -1.81%
-0.8 -2.67%
-1.5 0.09%
-2.73 -1.01%
4.35 -1.24%
-4.63 1.43%
-4.95 -0.27%
1.4 -1.60%
-0.83 0.42%
8.52 -0.28%
-6.28 2.36%
2.8 -2.40%
4.62 1.38%
-5.4 1.45%
-0.43 -1.39%
0.9 -0.53%
-6.8 -0.24%
-7.52 -3.33%
-0.75 -3.54%
-3.83 -1.16%
6.8 -1.06%
-5.1 3.22%
 -0.3 -1.09%
2.6 0.86%
-3.78 0.75%
-0.1 -1.72%
-3.35 -0.06%
1.4 -2.50%
7.27 0.42%
1.4 1.68%
-5.38 0.62%
-0.4 -0.55%
-0.6 -0.52%
-1.55 0.79%
5.1 0.29%
1.35 2.00%
-3.22 1.36%
0.52 -0.94%
8.77 0.53%
-0.18 3.28%
6.85 0.98%
-4.28 3.08%
-4.6 -0.75%
0.65 -1.35%
0.2 0.20%
0.42 -0.44%
2.25 -0.12%
-1.33 1.14%
2.12 -0.88%
3.3 0.65%
0.58 1.05%
-7.03 0.54%
-2.33 -2.96%
0.87 -1.38%
-0.43 -0.09%
3.52 -0.08%
-2.7 0.20%
-2.3 -0.74%
-0.73 -0.30%
1 -0.59%
-0.65 0.92%
1.4 0.69%
-5.18 -0.35%
-3.93 -1.61%
-1.05 -1.88%
 2.52 0.66%
-1.93 1.05%
0.92 -1.39%
-2.23 0.45%
4.82 -1.89%
-6.33 2.26%
-4.7 -1.99%
5.6 -1.29%
1.07 1.80%
8.6 0.58%
-0.05 3.41%
-0.7 -0.72%
7.52 -1.04%
-0.6 0.82%
-4.4 -1.44%
1.2 -1.60%
4.52 0.70%
-0.65 1.63%
-2.38 -0.10%
1.5 -0.92%
8.4 0.60%
-5.62 2.59%
5.65 -2.81%
1.27 1.76%
-2.98 1.62%
-0.73 -0.32%
-3.03 0.11%
1.48 -0.71%
2.27 -0.35%
-6.28 1.25%
2.3 -2.84%
-1.65 0.78%
2.65 -0.85%
-8.43 0.98%
1.12 -2.70%
2.35 0.17%
1.15 -0.31%
-4.38 -0.28%
0.55 -1.65%
-1.33 -0.15%
-4.3 -1.02%
1.95 -2.65%
9.85 1.07%
 0.03 1.24%
-1.77 -0.29%
1 -0.98%
-0.28 1.36%
-0.4 -0.77%
-4.5 -1.01%
-2.25 -2.80%
3.15 -1.69%
0.2 1.98%
-2.48 -0.63%
-1.08 -0.86%
0.15 -0.64%
-1.9 -0.87%
1.02 -1.04%
-6.15 0.52%
0.17 -2.13%
-0.7 -0.08%
-3.88 -0.93%
1.02 -2.80%
3.47 0.00%
3.03 0.64%
1.35 2.37%
0.3 -0.02%
-2.35 0.91%
3.32 -1.38%
-5.68 1.21%
-4.73 -1.67%
-4.1 -4.88%
3.03 -1.98%
9.4 2.29%
-1.18 3.87%
2.32 0.70%
-5.2 0.93%
8.02 -1.45%
1.62 2.71%
6.62 2.25%
1.45 2.94%
0.67 -1.01%
-5.42 0.79%
2.73 -2.68%
-6.65 -2.43%
4.4 -1.65%
-2.43 1.30%
-1.57 -2.26%
-0.43 -0.29%
7.83 -0.83%
1.47 4.21%
5.67 0.14%
-1.55 3.07%
1.9 0.23%
2.15 1.38%
-0.78 1.41%
-0.75 -0.18%
5.8 -1.56%
3.87 2.84%
-0.63 1.47%
1.85 -0.26%
-0.43 -0.24%
-2.2 0.26%
1.4 -0.17%
-3.5 1.60%
1.67 -1.50%
0 -2.21%
9.93 -0.85%
4.2 3.50%
1.53 0.55%
-0.78 0.53%
-4.45 0.47%
-2.13 -2.79%
-0.73 -0.02%
-2.45 -0.87%
2.17 -0.68%
-2.6 -0.74%
1.6 -2.07%
-1.35 -0.61%
1.35 -1.03%
5.13 -2.51%
1.8 2.33%
2.05 1.60%
-0.9 2.54%
-6.52 0.63%
2.2 -2.68%
0.27 -0.12%
2.95 -1.61%
6.08 1.40%
7.8 3.48%
-0.87 4.70%
-3.18 -0.63%
-1.43 -1.34%
1.28 -0.22%
0.62 0.20%
-5.75 -1.19%
1.65 -2.34%
-1.18 0.35%
5.32 0.83%
3 2.21%
-6.05 0.91%
-2.1 -3.13%
-0.23 -0.54%
5.6 0.54%
-5 -0.18%
-5.98 -3.28%
2.52 -3.83%
7.87 1.07%
1 2.78%
-1 0.75%
3.5 -1.38%
-2.93 1.72%
2.95 0.33%
-5.72 1.10%
10.97 -2.36%
8.52 2.54%
-0.63 2.54%
7.45 -0.01%
-7.23 -3.22%
0.45 -0.51%
-4.03 2.37%
3.82 0.72%
-1.68 1.18%
2.52 0.17%
2.73 1.06%
1.55 -0.25%
6.1 0.10%
-1.35 3.03%
3.6 -0.78%
-1.82 1.41%
-0.78 -0.72%
4.25 -1.05%
6.65 1.37%
 3.32 1.54%
-1.55 0.82%
-1.25 -1.18%
-0.43 -0.59%
-2.97 -0.40%
3.02 -1.58%
3.46 1.80%
0.68 1.38%
-1.97 0.26%
-1.03 -0.80%
-1.92 -0.16%
0.28 -0.35%
3.87 -1.22%
-1.66 0.57%
-5.41 -1.05%
0.63 -2.65%
-3.32 -0.28%
-3.42 -1.37%
-1.48 -2.07%
0.98 -0.48%
-2.36 0.12%
4.32 -1.14%
0.12 2.19%
2.1 -0.27%
0.72 1.27%
-0.45 0.41%
-1.94 -0.42%
0.55 -0.43%
-0.8 0.01%
0.09 -0.32%
-1.14 0.90%
-3.6 0.20%
0.32 -1.03%
-0.52 0.15%
-0.82 1.61%
-7.47 0.06%
-0.36 -3.83%
-3.88 -0.17%
-0.92 -1.71%
-0.48 -0.42%
-0.13 0.02%
3.03 0.42%
-4.57 2.25%
-0.33 -1.81%
-0.93 -0.28%
-0.05 -0.66%
-0.81 0.03%
-1.91 -0.09%
0.98 -0.48%
-0.11 0.93%
3.16 -0.65%
2.31 1.45%
-7.23 0.81%
3.54 -3.34%
-1.75 1.85%
5.29 -1.14%
1.58 2.44%
2.94 0.24%
2.54 1.84%
2.27 0.66%
2.67 0.28%
3.2 1.32%
-2.87 0.82%
-1.14 -1.61%
-0.75 -1.03%
6.7 -1.52%
1.19 2.22%
-8.95 0.25%
2.91 -3.08%
0.16 2.45%
2.02 0.10%
1.5 0.90%
0.42 0.83%
-6.08 0.21%
1.92 -2.79%
0.41 0.52%
-2.65 -0.19%
0.48 -1.55%
-3.18 -0.36%
-5.81 -1.38%
-1.38 -3.19%
-1.42 -1.30%
0.75 -0.58%
1.57 0.13%
3.07 -0.24%
-1.13 1.50%
 1.22 0.11%
-1.47 0.04%
-4.28 1.38%
-0.43 -1.28%
-1.64 1.01%
0.39 -0.10%
-4.85 0.02%
3.08 -1.51%
-0.83 2.08%
-5.83 -1.13%
-6.42 -2.47%
1.17 -4.05%
4.48 -0.49%
2.79 0.83%
1.11 2.67%
5.15 1.15%
-3.67 2.96%
0.79 -1.16%
-8.56 0.44%
1.91 -4.15%
0.3 0.58%
-5.53 -0.07%
-6.43 -2.19%
0.01 -2.11%
-2.43 0.32%
5.7 -0.96%
0.61 1.80%
3.32 -1.03%
-4.1 2.14%
3.16 -1.99%
3.73 0.98%
-0.46 0.38%
0.07 0.34%
4.91 -0.17%
6.69 1.63%
-5.36 3.08%
0.98 -2.53%
-4.83 1.12%
3.62 -1.99%
-2.26 1.63%
-0.81 -1.96%
10.04 -0.89%
6.6 4.56%
-3.63 2.91%
2.34 -2.66%
10.38 0.27%
5.67 5.45%
-1.18 2.57%
4.15 -0.84%
4.09 1.62%
-2.05 1.91%