Columbia Sportswear (COLM) DMA 100 (1998 - 2026)
| Date | Value |
|---|
| Jun 1, 2026 |
58.80 |
| May 29, 2026 |
58.72 |
| May 28, 2026 |
58.61 |
| May 27, 2026 |
58.49 |
| May 26, 2026 |
58.37 |
| May 22, 2026 |
58.28 |
| May 21, 2026 |
58.20 |
| May 20, 2026 |
58.14 |
| May 19, 2026 |
58.09 |
| May 18, 2026 |
58.06 |
| May 15, 2026 |
58.03 |
| May 14, 2026 |
58.00 |
| May 13, 2026 |
57.98 |
| May 12, 2026 |
57.97 |
| May 11, 2026 |
57.95 |
| May 8, 2026 |
57.93 |
| May 7, 2026 |
57.87 |
| May 6, 2026 |
57.81 |
| May 5, 2026 |
57.73 |
| May 4, 2026 |
57.67 |
| May 1, 2026 |
57.61 |
| Apr 30, 2026 |
57.54 |
| Apr 29, 2026 |
57.48 |
| Apr 28, 2026 |
57.43 |
| Apr 27, 2026 |
57.36 |
| Apr 24, 2026 |
57.31 |
| Apr 23, 2026 |
57.24 |
| Apr 22, 2026 |
57.16 |
| Apr 21, 2026 |
57.07 |
| Apr 20, 2026 |
56.96 |
| Apr 17, 2026 |
56.85 |
| Apr 16, 2026 |
56.74 |
| Apr 15, 2026 |
56.67 |
| Apr 14, 2026 |
56.60 |
| Apr 13, 2026 |
56.53 |
| Apr 10, 2026 |
56.50 |
| Apr 9, 2026 |
56.47 |
| Apr 8, 2026 |
56.41 |
| Apr 7, 2026 |
56.36 |
| Apr 6, 2026 |
56.31 |
| Apr 2, 2026 |
56.28 |
| Apr 1, 2026 |
56.24 |
| Mar 31, 2026 |
56.22 |
| Mar 30, 2026 |
56.17 |
| Mar 27, 2026 |
56.14 |
| Mar 26, 2026 |
56.09 |
| Mar 25, 2026 |
56.06 |
| Mar 24, 2026 |
56.03 |
| Mar 23, 2026 |
56.01 |
| Mar 20, 2026 |
56.01 |
| Mar 19, 2026 |
55.99 |
| Mar 18, 2026 |
55.98 |
| Mar 17, 2026 |
55.97 |
| Mar 16, 2026 |
55.96 |
| Mar 13, 2026 |
55.93 |
| Mar 12, 2026 |
55.90 |
| Mar 11, 2026 |
55.86 |
| Mar 10, 2026 |
55.82 |
| Mar 9, 2026 |
55.77 |
| Mar 6, 2026 |
55.70 |
| Mar 5, 2026 |
55.61 |
| Mar 4, 2026 |
55.52 |
| Mar 3, 2026 |
55.45 |
| Mar 2, 2026 |
55.37 |
| Feb 27, 2026 |
55.30 |
| Feb 26, 2026 |
55.22 |
| Feb 25, 2026 |
55.13 |
| Feb 24, 2026 |
55.05 |
| Feb 23, 2026 |
54.96 |
| Feb 20, 2026 |
54.85 |
| Feb 19, 2026 |
54.74 |
| Feb 18, 2026 |
54.62 |
| Feb 17, 2026 |
54.52 |
| Feb 13, 2026 |
54.40 |
| Feb 12, 2026 |
54.30 |
| Feb 11, 2026 |
54.21 |
| Feb 10, 2026 |
54.14 |
| Feb 9, 2026 |
54.04 |
| Feb 6, 2026 |
53.96 |
| Feb 5, 2026 |
53.87 |
| Feb 4, 2026 |
53.80 |
| Feb 3, 2026 |
53.70 |
| Feb 2, 2026 |
53.68 |
| Jan 30, 2026 |
53.68 |
| Jan 29, 2026 |
53.69 |
| Jan 28, 2026 |
53.71 |
| Jan 27, 2026 |
53.75 |
| Jan 26, 2026 |
53.77 |
| Jan 23, 2026 |
53.80 |
| Jan 22, 2026 |
53.83 |
| Jan 21, 2026 |
53.86 |
| Jan 20, 2026 |
53.87 |
| Jan 16, 2026 |
53.90 |
| Jan 15, 2026 |
53.91 |
| Jan 14, 2026 |
53.93 |
| Jan 13, 2026 |
53.91 |
| Jan 12, 2026 |
53.90 |
| Jan 9, 2026 |
53.90 |
| Jan 8, 2026 |
53.88 |
| Jan 7, 2026 |
53.84 |
| Jan 6, 2026 |
53.81 |
| Jan 5, 2026 |
53.77 |
| Jan 2, 2026 |
53.73 |
| Dec 31, 2025 |
53.66 |
| Dec 30, 2025 |
53.62 |
| Dec 29, 2025 |
53.57 |
| Dec 26, 2025 |
53.53 |
| Dec 24, 2025 |
53.50 |
| Dec 23, 2025 |
53.45 |
| Dec 22, 2025 |
53.40 |
| Dec 19, 2025 |
53.40 |
| Dec 18, 2025 |
53.43 |
| Dec 17, 2025 |
53.46 |
| Dec 16, 2025 |
53.50 |
| Dec 15, 2025 |
53.54 |
| Dec 12, 2025 |
53.58 |
| Dec 11, 2025 |
53.63 |
| Dec 10, 2025 |
53.68 |
| Dec 9, 2025 |
53.72 |
| Dec 8, 2025 |
53.77 |
| Dec 5, 2025 |
53.83 |
| Dec 4, 2025 |
53.87 |
| Dec 3, 2025 |
53.92 |
| Dec 2, 2025 |
53.97 |
| Dec 1, 2025 |
54.04 |
| Nov 28, 2025 |
54.12 |
| Nov 26, 2025 |
54.21 |
| Nov 25, 2025 |
54.31 |
| Nov 24, 2025 |
54.40 |
| Nov 21, 2025 |
54.51 |
| Nov 20, 2025 |
54.62 |
| Nov 19, 2025 |
54.76 |
| Nov 18, 2025 |
54.87 |
| Nov 17, 2025 |
54.97 |
| Nov 14, 2025 |
55.07 |
| Nov 13, 2025 |
55.14 |
| Nov 12, 2025 |
55.20 |
| Nov 11, 2025 |
55.27 |
| Nov 10, 2025 |
55.35 |
| Nov 7, 2025 |
55.44 |
| Nov 6, 2025 |
55.53 |
| Nov 5, 2025 |
55.64 |
| Nov 4, 2025 |
55.71 |
| Nov 3, 2025 |
55.83 |
| Oct 31, 2025 |
55.96 |
| Oct 30, 2025 |
56.10 |
| Oct 29, 2025 |
56.21 |
| Oct 28, 2025 |
56.31 |
| Oct 27, 2025 |
56.38 |
| Oct 24, 2025 |
56.45 |
| Oct 23, 2025 |
56.53 |
| Oct 22, 2025 |
56.60 |
| Oct 21, 2025 |
56.70 |
| Oct 20, 2025 |
56.81 |
| Oct 17, 2025 |
56.93 |
| Oct 16, 2025 |
57.07 |
| Oct 15, 2025 |
57.20 |
| Oct 14, 2025 |
57.34 |
| Oct 13, 2025 |
57.47 |
| Oct 10, 2025 |
57.63 |
| Oct 9, 2025 |
57.80 |
| Oct 8, 2025 |
57.95 |
| Oct 7, 2025 |
58.09 |
| Oct 6, 2025 |
58.24 |
| Oct 3, 2025 |
58.39 |
| Oct 2, 2025 |
58.55 |
| Oct 1, 2025 |
58.68 |
| Sep 30, 2025 |
58.82 |
| Sep 29, 2025 |
58.95 |
| Sep 26, 2025 |
59.06 |
| Sep 25, 2025 |
59.16 |
| Sep 24, 2025 |
59.25 |
| Sep 23, 2025 |
59.33 |
| Sep 22, 2025 |
59.43 |
| Sep 19, 2025 |
59.52 |
| Sep 18, 2025 |
59.63 |
| Sep 17, 2025 |
59.73 |
| Sep 16, 2025 |
59.86 |
| Sep 15, 2025 |
59.97 |
| Sep 12, 2025 |
60.08 |
| Sep 11, 2025 |
60.16 |
| Sep 10, 2025 |
60.26 |
| Sep 9, 2025 |
60.36 |
| Sep 8, 2025 |
60.46 |
| Sep 5, 2025 |
60.57 |
| Sep 4, 2025 |
60.67 |
| Sep 3, 2025 |
60.75 |
| Sep 2, 2025 |
60.86 |
| Aug 29, 2025 |
60.91 |
| Aug 28, 2025 |
61.01 |
| Aug 27, 2025 |
61.15 |
| Aug 26, 2025 |
61.27 |
| Aug 25, 2025 |
61.49 |
| Aug 22, 2025 |
61.71 |
| Aug 21, 2025 |
61.90 |
| Aug 20, 2025 |
62.12 |
| Aug 19, 2025 |
62.35 |
| Aug 18, 2025 |
62.56 |
| Aug 15, 2025 |
62.79 |
| Aug 14, 2025 |
63.03 |
| Aug 13, 2025 |
63.27 |
| Aug 12, 2025 |
63.51 |
| Aug 11, 2025 |
63.78 |
| Aug 8, 2025 |
64.07 |
| Aug 7, 2025 |
64.36 |
| Aug 6, 2025 |
64.63 |
| Aug 5, 2025 |
64.90 |
| Aug 4, 2025 |
65.16 |
| Aug 1, 2025 |
65.45 |
| Jul 31, 2025 |
65.81 |
| Jul 30, 2025 |
66.09 |
| Jul 29, 2025 |
66.34 |
| Jul 28, 2025 |
66.59 |
| Jul 25, 2025 |
66.82 |
| Jul 24, 2025 |
67.06 |
| Jul 23, 2025 |
67.32 |
| Jul 22, 2025 |
67.59 |
| Jul 21, 2025 |
67.88 |
| Jul 18, 2025 |
68.20 |
| Jul 17, 2025 |
68.53 |
| Jul 16, 2025 |
68.84 |
| Jul 15, 2025 |
69.15 |
| Jul 14, 2025 |
69.46 |
| Jul 11, 2025 |
69.74 |
| Jul 10, 2025 |
69.98 |
| Jul 9, 2025 |
70.17 |
| Jul 8, 2025 |
70.33 |
| Jul 7, 2025 |
70.47 |
| Jul 3, 2025 |
70.63 |
| Jul 2, 2025 |
70.78 |
| Jul 1, 2025 |
70.93 |
| Jun 30, 2025 |
71.11 |
| Jun 27, 2025 |
71.36 |
| Jun 26, 2025 |
71.59 |
| Jun 25, 2025 |
71.86 |
| Jun 24, 2025 |
72.16 |
| Jun 23, 2025 |
72.44 |
| Jun 20, 2025 |
72.73 |
| Jun 18, 2025 |
73.02 |
| Jun 17, 2025 |
73.32 |
| Jun 16, 2025 |
73.61 |
| Jun 13, 2025 |
73.87 |
| Jun 12, 2025 |
74.15 |
| Jun 11, 2025 |
74.36 |
| Jun 10, 2025 |
74.56 |
| Jun 9, 2025 |
74.75 |
| Jun 6, 2025 |
74.96 |
| Jun 5, 2025 |
75.17 |
| Jun 4, 2025 |
75.39 |
| Jun 3, 2025 |
75.60 |
| Jun 2, 2025 |
75.80 |
| May 30, 2025 |
76.02 |
| May 29, 2025 |
76.21 |
| May 28, 2025 |
76.39 |
| May 27, 2025 |
76.58 |
| May 23, 2025 |
76.75 |
| May 22, 2025 |
76.97 |
| May 21, 2025 |
77.19 |
| May 20, 2025 |
77.41 |
| May 19, 2025 |
77.62 |
| May 16, 2025 |
77.85 |
| May 15, 2025 |
78.06 |
| May 14, 2025 |
78.26 |
| May 13, 2025 |
78.50 |
| May 12, 2025 |
78.71 |
| May 9, 2025 |
78.90 |
| May 8, 2025 |
79.13 |
| May 7, 2025 |
79.35 |
| May 6, 2025 |
79.60 |
| May 5, 2025 |
79.88 |
| May 2, 2025 |
80.14 |
| May 1, 2025 |
80.42 |
| Apr 30, 2025 |
80.68 |
| Apr 29, 2025 |
80.95 |
| Apr 28, 2025 |
81.20 |
| Apr 25, 2025 |
81.43 |
| Apr 24, 2025 |
81.66 |
| Apr 23, 2025 |
81.87 |
| Apr 22, 2025 |
82.09 |
| Apr 21, 2025 |
82.29 |
| Apr 17, 2025 |
82.46 |
| Apr 16, 2025 |
82.61 |
| Apr 15, 2025 |
82.78 |
| Apr 14, 2025 |
82.95 |
| Apr 11, 2025 |
83.11 |
| Apr 10, 2025 |
83.30 |
| Apr 9, 2025 |
83.49 |
| Apr 8, 2025 |
83.64 |
| Apr 7, 2025 |
83.87 |
| Apr 4, 2025 |
84.04 |
| Apr 3, 2025 |
84.21 |
| Apr 2, 2025 |
84.37 |
| Apr 1, 2025 |
84.43 |
| Mar 31, 2025 |
84.48 |
| Mar 28, 2025 |
84.53 |
| Mar 27, 2025 |
84.58 |
| Mar 26, 2025 |
84.57 |
| Mar 25, 2025 |
84.57 |
| Mar 24, 2025 |
84.57 |
| Mar 21, 2025 |
84.54 |
| Mar 20, 2025 |
84.54 |
| Mar 19, 2025 |
84.56 |
| Mar 18, 2025 |
84.57 |
| Mar 17, 2025 |
84.59 |
| Mar 14, 2025 |
84.64 |
| Mar 13, 2025 |
84.69 |
| Mar 12, 2025 |
84.74 |
| Mar 11, 2025 |
84.77 |
| Mar 10, 2025 |
84.76 |
| Mar 7, 2025 |
84.71 |
| Mar 6, 2025 |
84.66 |
| Mar 5, 2025 |
84.63 |
| Mar 4, 2025 |
84.59 |
| Mar 3, 2025 |
84.56 |
| Feb 28, 2025 |
84.54 |
| Feb 27, 2025 |
84.48 |
| Feb 26, 2025 |
84.41 |
| Feb 25, 2025 |
84.34 |
| Feb 24, 2025 |
84.26 |
| Feb 21, 2025 |
84.16 |
| Feb 20, 2025 |
84.08 |
| Feb 19, 2025 |
83.98 |
| Feb 18, 2025 |
83.87 |
| Feb 14, 2025 |
83.79 |
| Feb 13, 2025 |
83.77 |
| Feb 12, 2025 |
83.77 |
| Feb 11, 2025 |
83.81 |
| Feb 10, 2025 |
83.86 |
| Feb 7, 2025 |
83.91 |
| Feb 6, 2025 |
83.95 |
| Feb 5, 2025 |
83.96 |
| Feb 4, 2025 |
83.96 |
| Feb 3, 2025 |
83.91 |
| Jan 31, 2025 |
83.88 |
| Jan 30, 2025 |
83.81 |
| Jan 29, 2025 |
83.73 |
| Jan 28, 2025 |
83.65 |
| Jan 27, 2025 |
83.57 |
| Jan 24, 2025 |
83.48 |
| Jan 23, 2025 |
83.39 |
| Jan 22, 2025 |
83.30 |
| Jan 21, 2025 |
83.25 |
| Jan 17, 2025 |
83.21 |
| Jan 16, 2025 |
83.21 |
| Jan 15, 2025 |
83.20 |
| Jan 14, 2025 |
83.19 |
| Jan 13, 2025 |
83.16 |
| Jan 10, 2025 |
83.13 |
| Jan 8, 2025 |
83.10 |
| Jan 7, 2025 |
83.08 |
| Jan 6, 2025 |
83.05 |
| Jan 3, 2025 |
83.03 |
| Jan 2, 2025 |
83.00 |
| Dec 31, 2024 |
82.98 |
| Dec 30, 2024 |
82.96 |
| Dec 27, 2024 |
82.93 |
| Dec 26, 2024 |
82.87 |
| Dec 24, 2024 |
82.79 |
| Dec 23, 2024 |
82.70 |
| Dec 20, 2024 |
82.62 |
| Dec 19, 2024 |
82.55 |
| Dec 18, 2024 |
82.49 |
| Dec 17, 2024 |
82.40 |
| Dec 16, 2024 |
82.26 |
| Dec 13, 2024 |
82.13 |
| Dec 12, 2024 |
82.03 |
| Dec 11, 2024 |
81.93 |
| Dec 10, 2024 |
81.82 |
| Dec 9, 2024 |
81.70 |
| Dec 6, 2024 |
81.58 |
| Dec 5, 2024 |
81.50 |
| Dec 4, 2024 |
81.42 |
| Dec 3, 2024 |
81.31 |
| Dec 2, 2024 |
81.21 |
| Nov 29, 2024 |
81.12 |
| Nov 27, 2024 |
81.03 |
| Nov 26, 2024 |
80.94 |
| Nov 25, 2024 |
80.86 |
| Nov 22, 2024 |
80.75 |
| Nov 21, 2024 |
80.68 |
| Nov 20, 2024 |
80.64 |
| Nov 19, 2024 |
80.61 |
| Nov 18, 2024 |
80.58 |
| Nov 15, 2024 |
80.54 |
| Nov 14, 2024 |
80.50 |
| Nov 13, 2024 |
80.47 |
| Nov 12, 2024 |
80.46 |
| Nov 11, 2024 |
80.46 |
| Nov 8, 2024 |
80.45 |
| Nov 7, 2024 |
80.43 |
| Nov 6, 2024 |
80.40 |
| Nov 5, 2024 |
80.37 |
| Nov 4, 2024 |
80.36 |
| Nov 1, 2024 |
80.35 |
| Oct 31, 2024 |
80.36 |
| Oct 30, 2024 |
80.38 |
| Oct 29, 2024 |
80.44 |
| Oct 28, 2024 |
80.52 |
| Oct 25, 2024 |
80.60 |
| Oct 24, 2024 |
80.70 |
| Oct 23, 2024 |
80.80 |
| Oct 22, 2024 |
80.88 |
| Oct 21, 2024 |
80.92 |
| Oct 18, 2024 |
80.94 |
| Oct 17, 2024 |
80.93 |
| Oct 16, 2024 |
80.94 |
| Oct 15, 2024 |
80.95 |
| Oct 14, 2024 |
80.98 |
| Oct 11, 2024 |
81.04 |
| Oct 10, 2024 |
81.09 |
| Oct 9, 2024 |
81.13 |
| Oct 8, 2024 |
81.16 |
| Oct 7, 2024 |
81.19 |
| Oct 4, 2024 |
81.24 |
| Oct 3, 2024 |
81.26 |
| Oct 2, 2024 |
81.29 |
| Oct 1, 2024 |
81.30 |
| Sep 30, 2024 |
81.28 |
| Sep 27, 2024 |
81.27 |
| Sep 26, 2024 |
81.25 |
| Sep 25, 2024 |
81.24 |
| Sep 24, 2024 |
81.26 |
| Sep 23, 2024 |
81.27 |
| Sep 20, 2024 |
81.26 |
| Sep 19, 2024 |
81.23 |
| Sep 18, 2024 |
81.20 |
| Sep 17, 2024 |
81.16 |
| Sep 16, 2024 |
81.12 |
| Sep 13, 2024 |
81.08 |
| Sep 12, 2024 |
81.03 |
| Sep 11, 2024 |
80.98 |
| Sep 10, 2024 |
80.93 |
| Sep 9, 2024 |
80.86 |
| Sep 6, 2024 |
80.79 |
| Sep 5, 2024 |
80.72 |
| Sep 4, 2024 |
80.65 |
| Sep 3, 2024 |
80.59 |
| Aug 30, 2024 |
80.54 |
| Aug 29, 2024 |
80.50 |
| Aug 28, 2024 |
80.46 |
| Aug 27, 2024 |
80.41 |
| Aug 26, 2024 |
80.33 |
| Aug 23, 2024 |
80.26 |
| Aug 22, 2024 |
80.20 |
| Aug 21, 2024 |
80.20 |
| Aug 20, 2024 |
80.19 |
| Aug 19, 2024 |
80.18 |
| Aug 16, 2024 |
80.17 |
| Aug 15, 2024 |
80.15 |
| Aug 14, 2024 |
80.13 |
| Aug 13, 2024 |
80.12 |
| Aug 12, 2024 |
80.09 |
| Aug 9, 2024 |
80.06 |
| Aug 8, 2024 |
80.03 |
| Aug 7, 2024 |
80.00 |
| Aug 6, 2024 |
80.00 |
| Aug 5, 2024 |
79.99 |
| Aug 2, 2024 |
80.01 |
| Aug 1, 2024 |
80.03 |
| Jul 31, 2024 |
80.04 |
| Jul 30, 2024 |
80.03 |
| Jul 29, 2024 |
80.03 |
| Jul 26, 2024 |
80.03 |
| Jul 25, 2024 |
80.07 |
| Jul 24, 2024 |
80.11 |
| Jul 23, 2024 |
80.15 |
| Jul 22, 2024 |
80.18 |
| Jul 19, 2024 |
80.22 |
| Jul 18, 2024 |
80.25 |
| Jul 17, 2024 |
80.29 |
| Jul 16, 2024 |
80.30 |
| Jul 15, 2024 |
80.32 |
| Jul 12, 2024 |
80.35 |
| Jul 11, 2024 |
80.37 |
| Jul 10, 2024 |
80.39 |
| Jul 9, 2024 |
80.43 |
| Jul 8, 2024 |
80.45 |
| Jul 5, 2024 |
80.47 |
| Jul 3, 2024 |
80.51 |
| Jul 2, 2024 |
80.52 |
| Jul 1, 2024 |
80.52 |
| Jun 28, 2024 |
80.53 |
| Jun 27, 2024 |
80.51 |
| Jun 26, 2024 |
80.54 |
| Jun 25, 2024 |
80.56 |
| Jun 24, 2024 |
80.54 |
| Jun 21, 2024 |
80.52 |
| Jun 20, 2024 |
80.49 |
| Jun 18, 2024 |
80.48 |
| Jun 17, 2024 |
80.44 |
| Jun 14, 2024 |
80.41 |
| Jun 13, 2024 |
80.40 |
| Jun 12, 2024 |
80.38 |
| Jun 11, 2024 |
80.35 |
| Jun 10, 2024 |
80.31 |
| Jun 7, 2024 |
80.26 |
| Jun 6, 2024 |
80.21 |
| Jun 5, 2024 |
80.15 |
| Jun 4, 2024 |
80.08 |
| Jun 3, 2024 |
80.01 |
| May 31, 2024 |
79.92 |
| May 30, 2024 |
79.83 |
| May 29, 2024 |
79.74 |
| May 28, 2024 |
79.68 |
| May 24, 2024 |
79.62 |
| May 23, 2024 |
79.57 |
| May 22, 2024 |
79.52 |
| May 21, 2024 |
79.48 |
| May 20, 2024 |
79.43 |
| May 17, 2024 |
79.39 |
| May 16, 2024 |
79.35 |
| May 15, 2024 |
79.33 |
| May 14, 2024 |
79.31 |
| May 13, 2024 |
79.29 |
| May 10, 2024 |
79.26 |
| May 9, 2024 |
79.24 |
| May 8, 2024 |
79.23 |
| May 7, 2024 |
79.22 |
| May 6, 2024 |
79.20 |
| May 3, 2024 |
79.19 |
| May 2, 2024 |
79.19 |
| May 1, 2024 |
79.17 |
| Apr 30, 2024 |
79.16 |
| Apr 29, 2024 |
79.16 |
| Apr 26, 2024 |
79.18 |
| Apr 25, 2024 |
79.18 |
| Apr 24, 2024 |
79.17 |
| Apr 23, 2024 |
79.15 |
| Apr 22, 2024 |
79.12 |
| Apr 19, 2024 |
79.11 |
| Apr 18, 2024 |
79.10 |
| Apr 17, 2024 |
79.09 |
| Apr 16, 2024 |
79.09 |
| Apr 15, 2024 |
79.09 |
| Apr 12, 2024 |
79.12 |
| Apr 11, 2024 |
79.14 |
| Apr 10, 2024 |
79.16 |
| Apr 9, 2024 |
79.18 |
| Apr 8, 2024 |
79.16 |
| Apr 5, 2024 |
79.16 |
| Apr 4, 2024 |
79.18 |
| Apr 3, 2024 |
79.20 |
| Apr 2, 2024 |
79.21 |
| Apr 1, 2024 |
79.21 |
| Mar 28, 2024 |
79.17 |
| Mar 27, 2024 |
79.12 |
| Mar 26, 2024 |
79.06 |
| Mar 25, 2024 |
79.01 |
| Mar 22, 2024 |
78.95 |
| Mar 21, 2024 |
78.89 |
| Mar 20, 2024 |
78.80 |
| Mar 19, 2024 |
78.73 |
| Mar 18, 2024 |
78.66 |
| Mar 15, 2024 |
78.60 |
| Mar 14, 2024 |
78.52 |
| Mar 13, 2024 |
78.45 |
| Mar 12, 2024 |
78.40 |
| Mar 11, 2024 |
78.36 |
| Mar 8, 2024 |
78.30 |
| Mar 7, 2024 |
78.21 |
| Mar 6, 2024 |
78.12 |
| Mar 5, 2024 |
78.03 |
| Mar 4, 2024 |
77.93 |
| Mar 1, 2024 |
77.84 |
| Feb 29, 2024 |
77.73 |
| Feb 28, 2024 |
77.62 |
| Feb 27, 2024 |
77.51 |
| Feb 26, 2024 |
77.40 |
| Feb 23, 2024 |
77.30 |
| Feb 22, 2024 |
77.21 |
| Feb 21, 2024 |
77.12 |
| Feb 20, 2024 |
77.01 |
| Feb 16, 2024 |
76.91 |
| Feb 15, 2024 |
76.80 |
| Feb 14, 2024 |
76.68 |
| Feb 13, 2024 |
76.57 |
| Feb 12, 2024 |
76.48 |
| Feb 9, 2024 |
76.38 |
| Feb 8, 2024 |
76.29 |
| Feb 7, 2024 |
76.23 |
| Feb 6, 2024 |
76.17 |
| Feb 5, 2024 |
76.11 |
| Feb 2, 2024 |
76.05 |
| Feb 1, 2024 |
75.94 |
| Jan 31, 2024 |
75.83 |
| Jan 30, 2024 |
75.76 |
| Jan 29, 2024 |
75.67 |
| Jan 26, 2024 |
75.58 |
| Jan 25, 2024 |
75.51 |
| Jan 24, 2024 |
75.46 |
| Jan 23, 2024 |
75.41 |
| Jan 22, 2024 |
75.35 |
| Jan 19, 2024 |
75.28 |
| Jan 18, 2024 |
75.21 |
| Jan 17, 2024 |
75.14 |
| Jan 16, 2024 |
75.12 |
| Jan 12, 2024 |
75.08 |
| Jan 11, 2024 |
75.05 |
| Jan 10, 2024 |
75.03 |
| Jan 9, 2024 |
75.00 |
| Jan 8, 2024 |
74.97 |
| Jan 5, 2024 |
74.95 |
| Jan 4, 2024 |
74.95 |
| Jan 3, 2024 |
74.94 |
| Jan 2, 2024 |
74.93 |
| Dec 29, 2023 |
74.90 |
| Dec 28, 2023 |
74.87 |
| Dec 27, 2023 |
74.81 |
| Dec 26, 2023 |
74.76 |
| Dec 22, 2023 |
74.71 |
| Dec 21, 2023 |
74.65 |
| Dec 20, 2023 |
74.60 |
| Dec 19, 2023 |
74.57 |
| Dec 18, 2023 |
74.52 |
| Dec 15, 2023 |
74.47 |
| Dec 14, 2023 |
74.44 |
| Dec 13, 2023 |
74.39 |
| Dec 12, 2023 |
74.35 |
| Dec 11, 2023 |
74.33 |
| Dec 8, 2023 |
74.29 |
| Dec 7, 2023 |
74.27 |
| Dec 6, 2023 |
74.24 |
| Dec 5, 2023 |
74.21 |
| Dec 4, 2023 |
74.19 |
| Dec 1, 2023 |
74.15 |
| Nov 30, 2023 |
74.14 |
| Nov 29, 2023 |
74.13 |
| Nov 28, 2023 |
74.11 |
| Nov 27, 2023 |
74.10 |
| Nov 24, 2023 |
74.10 |
| Nov 22, 2023 |
74.11 |
| Nov 21, 2023 |
74.13 |
| Nov 20, 2023 |
74.15 |
| Nov 17, 2023 |
74.17 |
| Nov 16, 2023 |
74.16 |
| Nov 15, 2023 |
74.16 |
| Nov 14, 2023 |
74.13 |
| Nov 13, 2023 |
74.10 |
| Nov 10, 2023 |
74.10 |
| Nov 9, 2023 |
74.10 |
| Nov 8, 2023 |
74.09 |
| Nov 7, 2023 |
74.09 |
| Nov 6, 2023 |
74.09 |
| Nov 3, 2023 |
74.08 |
| Nov 2, 2023 |
74.07 |
| Nov 1, 2023 |
74.07 |
| Oct 31, 2023 |
74.10 |
| Oct 30, 2023 |
74.14 |
| Oct 27, 2023 |
74.21 |
| Oct 26, 2023 |
74.28 |
| Oct 25, 2023 |
74.33 |
| Oct 24, 2023 |
74.39 |
| Oct 23, 2023 |
74.42 |
| Oct 20, 2023 |
74.44 |
| Oct 19, 2023 |
74.48 |
| Oct 18, 2023 |
74.49 |
| Oct 17, 2023 |
74.48 |
| Oct 16, 2023 |
74.46 |
| Oct 13, 2023 |
74.48 |
| Oct 12, 2023 |
74.53 |
| Oct 11, 2023 |
74.57 |
| Oct 10, 2023 |
74.63 |
| Oct 9, 2023 |
74.69 |
| Oct 6, 2023 |
74.75 |
| Oct 5, 2023 |
74.81 |
| Oct 4, 2023 |
74.89 |
| Oct 3, 2023 |
74.97 |
| Oct 2, 2023 |
75.06 |
| Sep 29, 2023 |
75.15 |
| Sep 28, 2023 |
75.23 |
| Sep 27, 2023 |
75.33 |
| Sep 26, 2023 |
75.43 |
| Sep 25, 2023 |
75.54 |
| Sep 22, 2023 |
75.65 |
| Sep 21, 2023 |
75.79 |
| Sep 20, 2023 |
75.92 |
| Sep 19, 2023 |
76.08 |
| Sep 18, 2023 |
76.23 |
| Sep 15, 2023 |
76.38 |
| Sep 14, 2023 |
76.56 |
| Sep 13, 2023 |
76.73 |
| Sep 12, 2023 |
76.91 |
| Sep 11, 2023 |
77.08 |
| Sep 8, 2023 |
77.25 |
| Sep 7, 2023 |
77.40 |
| Sep 6, 2023 |
77.56 |
| Sep 5, 2023 |
77.72 |
| Sep 1, 2023 |
77.88 |
| Aug 31, 2023 |
78.03 |
| Aug 30, 2023 |
78.18 |
| Aug 29, 2023 |
78.33 |
| Aug 28, 2023 |
78.49 |
| Aug 25, 2023 |
78.67 |
| Aug 24, 2023 |
78.87 |
| Aug 23, 2023 |
79.07 |
| Aug 22, 2023 |
79.20 |
| Aug 21, 2023 |
79.34 |
| Aug 18, 2023 |
79.47 |
| Aug 17, 2023 |
79.58 |
| Aug 16, 2023 |
79.70 |
| Aug 15, 2023 |
79.82 |
| Aug 14, 2023 |
79.92 |
| Aug 11, 2023 |
80.05 |
| Aug 10, 2023 |
80.15 |
| Aug 9, 2023 |
80.26 |
| Aug 8, 2023 |
80.36 |
| Aug 7, 2023 |
80.45 |
| Aug 4, 2023 |
80.57 |
| Aug 3, 2023 |
80.67 |
| Aug 2, 2023 |
80.78 |
| Aug 1, 2023 |
80.91 |
| Jul 31, 2023 |
81.03 |
| Jul 28, 2023 |
81.12 |
| Jul 27, 2023 |
81.23 |
| Jul 26, 2023 |
81.36 |
| Jul 25, 2023 |
81.48 |
| Jul 24, 2023 |
81.59 |
| Jul 21, 2023 |
81.68 |
| Jul 20, 2023 |
81.79 |
| Jul 19, 2023 |
81.90 |
| Jul 18, 2023 |
82.00 |
| Jul 17, 2023 |
82.10 |
| Jul 14, 2023 |
82.20 |
| Jul 13, 2023 |
82.34 |
| Jul 12, 2023 |
82.47 |
| Jul 11, 2023 |
82.60 |
| Jul 10, 2023 |
82.73 |
| Jul 7, 2023 |
82.89 |
| Jul 6, 2023 |
83.04 |
| Jul 5, 2023 |
83.18 |
| Jul 3, 2023 |
83.33 |
| Jun 30, 2023 |
83.47 |
| Jun 29, 2023 |
83.61 |
| Jun 28, 2023 |
83.78 |
| Jun 27, 2023 |
83.97 |
| Jun 26, 2023 |
84.18 |
| Jun 23, 2023 |
84.39 |
| Jun 22, 2023 |
84.58 |
| Jun 21, 2023 |
84.74 |
| Jun 20, 2023 |
84.89 |
| Jun 16, 2023 |
85.03 |
| Jun 15, 2023 |
85.17 |
| Jun 14, 2023 |
85.30 |
| Jun 13, 2023 |
85.42 |
| Jun 12, 2023 |
85.53 |
| Jun 9, 2023 |
85.67 |
| Jun 8, 2023 |
85.82 |
| Jun 7, 2023 |
85.97 |
| Jun 6, 2023 |
86.10 |
| Jun 5, 2023 |
86.25 |
| Jun 2, 2023 |
86.41 |
| Jun 1, 2023 |
86.57 |
| May 31, 2023 |
86.76 |
| May 30, 2023 |
86.93 |
| May 26, 2023 |
87.09 |
| May 25, 2023 |
87.23 |
| May 24, 2023 |
87.37 |
| May 23, 2023 |
87.51 |
| May 22, 2023 |
87.60 |
| May 19, 2023 |
87.71 |
| May 18, 2023 |
87.81 |
| May 17, 2023 |
87.90 |
| May 16, 2023 |
87.99 |
| May 15, 2023 |
88.07 |
| May 12, 2023 |
88.13 |
| May 11, 2023 |
88.19 |
| May 10, 2023 |
88.26 |
| May 9, 2023 |
88.34 |
| May 8, 2023 |
88.42 |
| May 5, 2023 |
88.48 |
| May 4, 2023 |
88.53 |
| May 3, 2023 |
88.62 |
| May 2, 2023 |
88.69 |
| May 1, 2023 |
88.76 |
| Apr 28, 2023 |
88.82 |
| Apr 27, 2023 |
88.89 |
| Apr 26, 2023 |
88.92 |
| Apr 25, 2023 |
88.96 |
| Apr 24, 2023 |
88.97 |
| Apr 21, 2023 |
88.93 |
| Apr 20, 2023 |
88.93 |
| Apr 19, 2023 |
88.93 |
| Apr 18, 2023 |
88.92 |
| Apr 17, 2023 |
88.89 |
| Apr 14, 2023 |
88.87 |
| Apr 13, 2023 |
88.81 |
| Apr 12, 2023 |
88.73 |
| Apr 11, 2023 |
88.68 |
| Apr 10, 2023 |
88.60 |
| Apr 6, 2023 |
88.53 |
| Apr 5, 2023 |
88.41 |
| Apr 4, 2023 |
88.24 |
| Apr 3, 2023 |
88.08 |
| Mar 31, 2023 |
87.91 |
| Mar 30, 2023 |
87.77 |
| Mar 29, 2023 |
87.63 |
| Mar 28, 2023 |
87.49 |
| Mar 27, 2023 |
87.36 |
| Mar 24, 2023 |
87.24 |
| Mar 23, 2023 |
87.14 |
| Mar 22, 2023 |
87.02 |
| Mar 21, 2023 |
86.92 |
| Mar 20, 2023 |
86.80 |
| Mar 17, 2023 |
86.67 |
| Mar 16, 2023 |
86.54 |
| Mar 15, 2023 |
86.38 |
| Mar 14, 2023 |
86.25 |
| Mar 13, 2023 |
86.12 |
| Mar 10, 2023 |
85.99 |
| Mar 9, 2023 |
85.84 |
| Mar 8, 2023 |
85.69 |
| Mar 7, 2023 |
85.53 |
| Mar 6, 2023 |
85.37 |
| Mar 3, 2023 |
85.21 |
| Mar 2, 2023 |
85.03 |
| Mar 1, 2023 |
84.89 |
| Feb 28, 2023 |
84.76 |
| Feb 27, 2023 |
84.62 |
| Feb 24, 2023 |
84.43 |
| Feb 23, 2023 |
84.22 |
| Feb 22, 2023 |
84.03 |
| Feb 21, 2023 |
83.85 |
| Feb 17, 2023 |
83.65 |
| Feb 16, 2023 |
83.41 |
| Feb 15, 2023 |
83.18 |
| Feb 14, 2023 |
82.94 |
| Feb 13, 2023 |
82.73 |
| Feb 10, 2023 |
82.53 |
| Feb 9, 2023 |
82.36 |
| Feb 8, 2023 |
82.17 |
| Feb 7, 2023 |
81.99 |
| Feb 6, 2023 |
81.80 |
| Feb 3, 2023 |
81.61 |
| Feb 2, 2023 |
81.45 |
| Feb 1, 2023 |
81.23 |
| Jan 31, 2023 |
80.98 |
| Jan 30, 2023 |
80.74 |
| Jan 27, 2023 |
80.51 |
| Jan 26, 2023 |
80.30 |
| Jan 25, 2023 |
80.11 |
| Jan 24, 2023 |
79.91 |
| Jan 23, 2023 |
79.73 |
| Jan 20, 2023 |
79.55 |
| Jan 19, 2023 |
79.39 |
| Jan 18, 2023 |
79.27 |
| Jan 17, 2023 |
79.12 |
| Jan 13, 2023 |
78.94 |
| Jan 12, 2023 |
78.74 |
| Jan 11, 2023 |
78.58 |
| Jan 10, 2023 |
78.44 |
| Jan 9, 2023 |
78.29 |
| Jan 6, 2023 |
78.15 |
| Jan 5, 2023 |
77.98 |
| Jan 4, 2023 |
77.85 |
| Jan 3, 2023 |
77.69 |
| Dec 30, 2022 |
77.56 |
| Dec 29, 2022 |
77.43 |
| Dec 28, 2022 |
77.31 |
| Dec 27, 2022 |
77.21 |
| Dec 23, 2022 |
77.08 |
| Dec 22, 2022 |
76.96 |
| Dec 21, 2022 |
76.82 |
| Dec 20, 2022 |
76.70 |
| Dec 19, 2022 |
76.60 |
| Dec 16, 2022 |
76.50 |
| Dec 15, 2022 |
76.40 |
| Dec 14, 2022 |
76.27 |
| Dec 13, 2022 |
76.15 |
| Dec 12, 2022 |
76.03 |
| Dec 9, 2022 |
75.91 |
| Dec 8, 2022 |
75.81 |
| Dec 7, 2022 |
75.66 |
| Dec 6, 2022 |
75.52 |
| Dec 5, 2022 |
75.37 |
| Dec 2, 2022 |
75.21 |
| Dec 1, 2022 |
75.03 |
| Nov 30, 2022 |
74.87 |
| Nov 29, 2022 |
74.72 |
| Nov 28, 2022 |
74.59 |
| Nov 25, 2022 |
74.48 |
| Nov 23, 2022 |
74.31 |
| Nov 22, 2022 |
74.16 |
| Nov 21, 2022 |
74.00 |
| Nov 18, 2022 |
73.87 |
| Nov 17, 2022 |
73.75 |
| Nov 16, 2022 |
73.68 |
| Nov 15, 2022 |
73.63 |
| Nov 14, 2022 |
73.57 |
| Nov 11, 2022 |
73.50 |
| Nov 10, 2022 |
73.41 |
| Nov 9, 2022 |
73.36 |
| Nov 8, 2022 |
73.35 |
| Nov 7, 2022 |
73.29 |
| Nov 4, 2022 |
73.27 |
| Nov 3, 2022 |
73.22 |
| Nov 2, 2022 |
73.20 |
| Nov 1, 2022 |
73.22 |
| Oct 31, 2022 |
73.24 |
| Oct 28, 2022 |
73.29 |
| Oct 27, 2022 |
73.31 |
| Oct 26, 2022 |
73.38 |
| Oct 25, 2022 |
73.43 |
| Oct 24, 2022 |
73.47 |
| Oct 21, 2022 |
73.51 |
| Oct 20, 2022 |
73.56 |
| Oct 19, 2022 |
73.62 |
| Oct 18, 2022 |
73.65 |
| Oct 17, 2022 |
73.65 |
| Oct 14, 2022 |
73.66 |
| Oct 13, 2022 |
73.68 |
| Oct 12, 2022 |
73.71 |
| Oct 11, 2022 |
73.73 |
| Oct 10, 2022 |
73.75 |
| Oct 7, 2022 |
73.84 |
| Oct 6, 2022 |
73.90 |
| Oct 5, 2022 |
73.95 |
| Oct 4, 2022 |
73.97 |
| Oct 3, 2022 |
73.99 |
| Sep 30, 2022 |
74.06 |
| Sep 29, 2022 |
74.15 |
| Sep 28, 2022 |
74.23 |
| Sep 27, 2022 |
74.33 |
| Sep 26, 2022 |
74.49 |
| Sep 23, 2022 |
74.63 |
| Sep 22, 2022 |
74.79 |
| Sep 21, 2022 |
74.93 |
| Sep 20, 2022 |
75.11 |
| Sep 19, 2022 |
75.27 |
| Sep 16, 2022 |
75.39 |
| Sep 15, 2022 |
75.56 |
| Sep 14, 2022 |
75.70 |
| Sep 13, 2022 |
75.86 |
| Sep 12, 2022 |
76.03 |
| Sep 9, 2022 |
76.17 |
| Sep 8, 2022 |
76.30 |
| Sep 7, 2022 |
76.46 |
| Sep 6, 2022 |
76.62 |
| Sep 2, 2022 |
76.79 |
| Sep 1, 2022 |
76.95 |
| Aug 31, 2022 |
77.11 |
| Aug 30, 2022 |
77.27 |
| Aug 29, 2022 |
77.41 |
| Aug 26, 2022 |
77.57 |
| Aug 25, 2022 |
77.76 |
| Aug 24, 2022 |
77.90 |
| Aug 23, 2022 |
78.06 |
| Aug 22, 2022 |
78.26 |
| Aug 19, 2022 |
78.47 |
| Aug 18, 2022 |
78.63 |
| Aug 17, 2022 |
78.77 |
| Aug 16, 2022 |
78.92 |
| Aug 15, 2022 |
79.04 |
| Aug 12, 2022 |
79.20 |
| Aug 11, 2022 |
79.38 |
| Aug 10, 2022 |
79.55 |
| Aug 9, 2022 |
79.74 |
| Aug 8, 2022 |
79.93 |
| Aug 5, 2022 |
80.05 |
| Aug 4, 2022 |
80.17 |
| Aug 3, 2022 |
80.29 |
| Aug 2, 2022 |
80.41 |
| Aug 1, 2022 |
80.57 |
| Jul 29, 2022 |
80.68 |
| Jul 28, 2022 |
80.78 |
| Jul 27, 2022 |
80.95 |
| Jul 26, 2022 |
81.13 |
| Jul 25, 2022 |
81.35 |
| Jul 22, 2022 |
81.50 |
| Jul 21, 2022 |
81.66 |
| Jul 20, 2022 |
81.84 |
| Jul 19, 2022 |
81.99 |
| Jul 18, 2022 |
82.15 |
| Jul 15, 2022 |
82.36 |
| Jul 14, 2022 |
82.59 |
| Jul 13, 2022 |
82.82 |
| Jul 12, 2022 |
83.07 |
| Jul 11, 2022 |
83.31 |
| Jul 8, 2022 |
83.53 |
| Jul 7, 2022 |
83.75 |
| Jul 6, 2022 |
83.99 |
| Jul 5, 2022 |
84.27 |
| Jul 1, 2022 |
84.52 |
| Jun 30, 2022 |
84.76 |
| Jun 29, 2022 |
84.99 |
| Jun 28, 2022 |
85.16 |
| Jun 27, 2022 |
85.35 |
| Jun 24, 2022 |
85.52 |
| Jun 23, 2022 |
85.68 |
| Jun 22, 2022 |
85.85 |
| Jun 21, 2022 |
85.99 |
| Jun 17, 2022 |
86.14 |
| Jun 16, 2022 |
86.33 |
| Jun 15, 2022 |
86.55 |
| Jun 14, 2022 |
86.73 |
| Jun 13, 2022 |
86.90 |
| Jun 10, 2022 |
87.10 |
| Jun 9, 2022 |
87.26 |
| Jun 8, 2022 |
87.40 |
| Jun 7, 2022 |
87.54 |
| Jun 6, 2022 |
87.68 |
| Jun 3, 2022 |
87.80 |
| Jun 2, 2022 |
87.92 |
| Jun 1, 2022 |
88.06 |
| May 31, 2022 |
88.23 |
| May 27, 2022 |
88.40 |
| May 26, 2022 |
88.60 |
| May 25, 2022 |
88.82 |
| May 24, 2022 |
89.06 |
| May 23, 2022 |
89.31 |
| May 20, 2022 |
89.54 |
| May 19, 2022 |
89.74 |
| May 18, 2022 |
89.95 |
| May 17, 2022 |
90.14 |
| May 16, 2022 |
90.26 |
| May 13, 2022 |
90.40 |
| May 12, 2022 |
90.51 |
| May 11, 2022 |
90.68 |
| May 10, 2022 |
90.89 |
| May 9, 2022 |
91.12 |
| May 6, 2022 |
91.34 |
| May 5, 2022 |
91.57 |
| May 4, 2022 |
91.79 |
| May 3, 2022 |
91.97 |
| May 2, 2022 |
92.18 |
| Apr 29, 2022 |
92.37 |
| Apr 28, 2022 |
92.55 |
| Apr 27, 2022 |
92.63 |
| Apr 26, 2022 |
92.74 |
| Apr 25, 2022 |
92.85 |
| Apr 22, 2022 |
92.95 |
| Apr 21, 2022 |
93.08 |
| Apr 20, 2022 |
93.19 |
| Apr 19, 2022 |
93.33 |
| Apr 18, 2022 |
93.47 |
| Apr 14, 2022 |
93.63 |
| Apr 13, 2022 |
93.78 |
| Apr 12, 2022 |
93.95 |
| Apr 11, 2022 |
94.14 |
| Apr 8, 2022 |
94.33 |
| Apr 7, 2022 |
94.52 |
| Apr 6, 2022 |
94.71 |
| Apr 5, 2022 |
94.91 |
| Apr 4, 2022 |
95.08 |
| Apr 1, 2022 |
95.23 |
| Mar 31, 2022 |
95.38 |
| Mar 30, 2022 |
95.52 |
| Mar 29, 2022 |
95.61 |
| Mar 28, 2022 |
95.70 |
| Mar 25, 2022 |
95.80 |
| Mar 24, 2022 |
95.91 |
| Mar 23, 2022 |
96.04 |
| Mar 22, 2022 |
96.15 |
| Mar 21, 2022 |
96.22 |
| Mar 18, 2022 |
96.29 |
| Mar 17, 2022 |
96.36 |
| Mar 16, 2022 |
96.41 |
| Mar 15, 2022 |
96.47 |
| Mar 14, 2022 |
96.55 |
| Mar 11, 2022 |
96.66 |
| Mar 10, 2022 |
96.76 |
| Mar 9, 2022 |
96.85 |
| Mar 8, 2022 |
96.94 |
| Mar 7, 2022 |
97.04 |
| Mar 4, 2022 |
97.16 |
| Mar 3, 2022 |
97.20 |
| Mar 2, 2022 |
97.22 |
| Mar 1, 2022 |
97.25 |
| Feb 28, 2022 |
97.30 |
| Feb 25, 2022 |
97.31 |
| Feb 24, 2022 |
97.36 |
| Feb 23, 2022 |
97.41 |
| Feb 22, 2022 |
97.45 |
| Feb 18, 2022 |
97.51 |
| Feb 17, 2022 |
97.54 |
| Feb 16, 2022 |
97.58 |
| Feb 15, 2022 |
97.59 |
| Feb 14, 2022 |
97.61 |
| Feb 11, 2022 |
97.64 |
| Feb 10, 2022 |
97.66 |
| Feb 9, 2022 |
97.65 |
| Feb 8, 2022 |
97.63 |
| Feb 7, 2022 |
97.66 |
| Feb 4, 2022 |
97.72 |
| Feb 3, 2022 |
97.81 |
| Feb 2, 2022 |
97.95 |
| Feb 1, 2022 |
98.04 |
| Jan 31, 2022 |
98.12 |
| Jan 28, 2022 |
98.19 |
| Jan 27, 2022 |
98.30 |
| Jan 26, 2022 |
98.46 |
| Jan 25, 2022 |
98.62 |
| Jan 24, 2022 |
98.76 |
| Jan 21, 2022 |
98.87 |
| Jan 20, 2022 |
99.00 |
| Jan 19, 2022 |
99.14 |
| Jan 18, 2022 |
99.25 |
| Jan 14, 2022 |
99.38 |
| Jan 13, 2022 |
99.49 |
| Jan 12, 2022 |
99.57 |
| Jan 11, 2022 |
99.65 |
| Jan 10, 2022 |
99.71 |
| Jan 7, 2022 |
99.80 |
| Jan 6, 2022 |
99.86 |
| Jan 5, 2022 |
99.94 |
| Jan 4, 2022 |
100.02 |
| Jan 3, 2022 |
100.09 |
| Dec 31, 2021 |
100.15 |
| Dec 30, 2021 |
100.20 |
| Dec 29, 2021 |
100.25 |
| Dec 28, 2021 |
100.30 |
| Dec 27, 2021 |
100.38 |
| Dec 23, 2021 |
100.44 |
| Dec 22, 2021 |
100.53 |
| Dec 21, 2021 |
100.61 |
| Dec 20, 2021 |
100.68 |
| Dec 17, 2021 |
100.78 |
| Dec 16, 2021 |
100.83 |
| Dec 15, 2021 |
100.86 |
| Dec 14, 2021 |
100.86 |
| Dec 13, 2021 |
100.87 |
| Dec 10, 2021 |
100.85 |
| Dec 9, 2021 |
100.84 |
| Dec 8, 2021 |
100.83 |
| Dec 7, 2021 |
100.76 |
| Dec 6, 2021 |
100.72 |
| Dec 3, 2021 |
100.72 |
| Dec 2, 2021 |
100.75 |
| Dec 1, 2021 |
100.79 |
| Nov 30, 2021 |
100.85 |
| Nov 29, 2021 |
100.89 |
| Nov 26, 2021 |
100.89 |
| Nov 24, 2021 |
100.89 |
| Nov 23, 2021 |
100.87 |
| Nov 22, 2021 |
100.84 |
| Nov 19, 2021 |
100.80 |
| Nov 18, 2021 |
100.75 |
| Nov 17, 2021 |
100.69 |
| Nov 16, 2021 |
100.62 |
| Nov 15, 2021 |
100.57 |
| Nov 12, 2021 |
100.52 |
| Nov 11, 2021 |
100.46 |
| Nov 10, 2021 |
100.40 |
| Nov 9, 2021 |
100.34 |
| Nov 8, 2021 |
100.26 |
| Nov 5, 2021 |
100.21 |
| Nov 4, 2021 |
100.16 |
| Nov 3, 2021 |
100.15 |
| Nov 2, 2021 |
100.13 |
| Nov 1, 2021 |
100.14 |
| Oct 29, 2021 |
100.12 |
| Oct 28, 2021 |
100.09 |
| Oct 27, 2021 |
100.09 |
| Oct 26, 2021 |
100.09 |
| Oct 25, 2021 |
100.08 |
| Oct 22, 2021 |
100.09 |
| Oct 21, 2021 |
100.11 |
| Oct 20, 2021 |
100.14 |
| Oct 19, 2021 |
100.19 |
| Oct 18, 2021 |
100.27 |
| Oct 15, 2021 |
100.35 |
| Oct 14, 2021 |
100.41 |
| Oct 13, 2021 |
100.46 |
| Oct 12, 2021 |
100.53 |
| Oct 11, 2021 |
100.61 |
| Oct 8, 2021 |
100.69 |
| Oct 7, 2021 |
100.78 |
| Oct 6, 2021 |
100.87 |
| Oct 5, 2021 |
100.97 |
| Oct 4, 2021 |
101.07 |
| Oct 1, 2021 |
101.12 |
| Sep 30, 2021 |
101.20 |
| Sep 29, 2021 |
101.30 |
| Sep 28, 2021 |
101.39 |
| Sep 27, 2021 |
101.47 |
| Sep 24, 2021 |
101.53 |
| Sep 23, 2021 |
101.62 |
| Sep 22, 2021 |
101.72 |
| Sep 21, 2021 |
101.82 |
| Sep 20, 2021 |
101.97 |
| Sep 17, 2021 |
102.12 |
| Sep 16, 2021 |
102.26 |
| Sep 15, 2021 |
102.37 |
| Sep 14, 2021 |
102.49 |
| Sep 13, 2021 |
102.57 |
| Sep 10, 2021 |
102.64 |
| Sep 9, 2021 |
102.70 |
| Sep 8, 2021 |
102.81 |
| Sep 7, 2021 |
102.91 |
| Sep 3, 2021 |
102.99 |
| Sep 2, 2021 |
103.04 |
| Sep 1, 2021 |
103.07 |
| Aug 31, 2021 |
103.10 |
| Aug 30, 2021 |
103.16 |
| Aug 27, 2021 |
103.19 |
| Aug 26, 2021 |
103.21 |
| Aug 25, 2021 |
103.27 |
| Aug 24, 2021 |
103.31 |
| Aug 23, 2021 |
103.33 |
| Aug 20, 2021 |
103.37 |
| Aug 19, 2021 |
103.43 |
| Aug 18, 2021 |
103.49 |
| Aug 17, 2021 |
103.58 |
| Aug 16, 2021 |
103.63 |
| Aug 13, 2021 |
103.64 |
| Aug 12, 2021 |
103.66 |
| Aug 11, 2021 |
103.72 |
| Aug 10, 2021 |
103.75 |
| Aug 9, 2021 |
103.78 |
| Aug 6, 2021 |
103.80 |
| Aug 5, 2021 |
103.81 |
| Aug 4, 2021 |
103.85 |
| Aug 3, 2021 |
103.89 |
| Aug 2, 2021 |
103.90 |
| Jul 30, 2021 |
103.92 |
| Jul 29, 2021 |
103.96 |
| Jul 28, 2021 |
103.99 |
| Jul 27, 2021 |
104.01 |
| Jul 26, 2021 |
104.01 |
| Jul 23, 2021 |
104.04 |
| Jul 22, 2021 |
104.07 |
| Jul 21, 2021 |
104.15 |
| Jul 20, 2021 |
104.18 |
| Jul 19, 2021 |
104.23 |
| Jul 16, 2021 |
104.32 |
| Jul 15, 2021 |
104.39 |
| Jul 14, 2021 |
104.43 |
| Jul 13, 2021 |
104.46 |
| Jul 12, 2021 |
104.48 |
| Jul 9, 2021 |
104.47 |
| Jul 8, 2021 |
104.46 |
| Jul 7, 2021 |
104.48 |
| Jul 6, 2021 |
104.50 |
| Jul 2, 2021 |
104.51 |
| Jul 1, 2021 |
104.52 |
| Jun 30, 2021 |
104.55 |
| Jun 29, 2021 |
104.65 |
| Jun 28, 2021 |
104.59 |
| Jun 25, 2021 |
104.50 |
| Jun 24, 2021 |
104.40 |
| Jun 23, 2021 |
104.31 |
| Jun 22, 2021 |
104.17 |
| Jun 21, 2021 |
104.05 |
| Jun 18, 2021 |
103.93 |
| Jun 17, 2021 |
103.84 |
| Jun 16, 2021 |
103.76 |
| Jun 15, 2021 |
103.68 |
| Jun 14, 2021 |
103.58 |
| Jun 11, 2021 |
103.49 |
| Jun 10, 2021 |
103.37 |
| Jun 9, 2021 |
103.29 |
| Jun 8, 2021 |
103.23 |
| Jun 7, 2021 |
103.14 |
| Jun 4, 2021 |
103.07 |
| Jun 3, 2021 |
102.97 |
| Jun 2, 2021 |
102.85 |
| Jun 1, 2021 |
102.73 |
| May 28, 2021 |
102.60 |
| May 27, 2021 |
102.43 |
| May 26, 2021 |
102.23 |
| May 25, 2021 |
102.07 |
| May 24, 2021 |
101.93 |
| May 21, 2021 |
101.79 |
| May 20, 2021 |
101.65 |
| May 19, 2021 |
101.52 |
| May 18, 2021 |
101.39 |
| May 17, 2021 |
101.23 |
| May 14, 2021 |
101.06 |
| May 13, 2021 |
100.89 |
| May 12, 2021 |
100.71 |
| May 11, 2021 |
100.55 |
| May 10, 2021 |
100.35 |
| May 7, 2021 |
100.13 |
| May 6, 2021 |
99.87 |
| May 5, 2021 |
99.64 |
| May 4, 2021 |
99.42 |
| May 3, 2021 |
99.21 |
| Apr 30, 2021 |
98.99 |
| Apr 29, 2021 |
98.77 |
| Apr 28, 2021 |
98.48 |
| Apr 27, 2021 |
98.19 |
| Apr 26, 2021 |
97.89 |
| Apr 23, 2021 |
97.59 |
| Apr 22, 2021 |
97.30 |
| Apr 21, 2021 |
97.03 |
| Apr 20, 2021 |
96.78 |
| Apr 19, 2021 |
96.54 |
| Apr 16, 2021 |
96.28 |
| Apr 15, 2021 |
96.01 |
| Apr 14, 2021 |
95.75 |
| Apr 13, 2021 |
95.50 |
| Apr 12, 2021 |
95.24 |
| Apr 9, 2021 |
94.96 |
| Apr 8, 2021 |
94.65 |
| Apr 7, 2021 |
94.40 |
| Apr 6, 2021 |
94.15 |
| Apr 5, 2021 |
93.87 |
| Apr 1, 2021 |
93.58 |
| Mar 31, 2021 |
93.34 |
| Mar 30, 2021 |
93.07 |
| Mar 29, 2021 |
92.79 |
| Mar 26, 2021 |
92.48 |
| Mar 25, 2021 |
92.14 |
| Mar 24, 2021 |
92.04 |
| Mar 23, 2021 |
91.95 |
| Mar 22, 2021 |
91.85 |
| Mar 19, 2021 |
91.73 |
| Mar 18, 2021 |
91.61 |
| Mar 17, 2021 |
91.54 |
| Mar 16, 2021 |
91.42 |
| Mar 15, 2021 |
91.30 |
| Mar 12, 2021 |
91.15 |
| Mar 11, 2021 |
91.03 |
| Mar 10, 2021 |
90.94 |
| Mar 9, 2021 |
90.83 |
| Mar 8, 2021 |
90.72 |
| Mar 5, 2021 |
90.63 |
| Mar 4, 2021 |
90.55 |
| Mar 3, 2021 |
90.50 |
| Mar 2, 2021 |
90.39 |
| Mar 1, 2021 |
90.26 |
| Feb 26, 2021 |
90.12 |
| Feb 25, 2021 |
89.98 |
| Feb 24, 2021 |
89.81 |
| Feb 23, 2021 |
89.62 |
| Feb 22, 2021 |
89.44 |
| Feb 19, 2021 |
89.30 |
| Feb 18, 2021 |
89.16 |
| Feb 17, 2021 |
89.04 |
| Feb 16, 2021 |
88.92 |
| Feb 12, 2021 |
88.81 |
| Feb 11, 2021 |
88.67 |
| Feb 10, 2021 |
88.54 |
| Feb 9, 2021 |
88.43 |
| Feb 8, 2021 |
88.33 |
| Feb 5, 2021 |
88.22 |
| Feb 4, 2021 |
88.05 |
| Feb 3, 2021 |
88.02 |
| Feb 2, 2021 |
88.01 |
| Feb 1, 2021 |
87.98 |
| Jan 29, 2021 |
87.96 |
| Jan 28, 2021 |
87.98 |
| Jan 27, 2021 |
88.00 |
| Jan 26, 2021 |
88.02 |
| Jan 25, 2021 |
88.03 |
| Jan 22, 2021 |
87.97 |
| Jan 21, 2021 |
87.92 |
| Jan 20, 2021 |
87.87 |
| Jan 19, 2021 |
87.78 |
| Jan 15, 2021 |
87.69 |
| Jan 14, 2021 |
87.61 |
| Jan 13, 2021 |
87.48 |
| Jan 12, 2021 |
87.35 |
| Jan 11, 2021 |
87.22 |
| Jan 8, 2021 |
87.13 |
| Jan 7, 2021 |
87.05 |
| Jan 6, 2021 |
86.97 |
| Jan 5, 2021 |
86.88 |
| Jan 4, 2021 |
86.82 |
| Dec 31, 2020 |
86.77 |
| Dec 30, 2020 |
86.69 |
| Dec 29, 2020 |
86.57 |
| Dec 28, 2020 |
86.44 |
| Dec 24, 2020 |
86.33 |
| Dec 23, 2020 |
86.17 |
| Dec 22, 2020 |
86.00 |
| Dec 21, 2020 |
85.87 |
| Dec 18, 2020 |
85.79 |
| Dec 17, 2020 |
85.73 |
| Dec 16, 2020 |
85.68 |
| Dec 15, 2020 |
85.63 |
| Dec 14, 2020 |
85.57 |
| Dec 11, 2020 |
85.55 |
| Dec 10, 2020 |
85.51 |
| Dec 9, 2020 |
85.47 |
| Dec 8, 2020 |
85.40 |
| Dec 7, 2020 |
85.30 |
| Dec 4, 2020 |
85.23 |
| Dec 3, 2020 |
85.15 |
| Dec 2, 2020 |
85.08 |
| Dec 1, 2020 |
85.01 |
| Nov 30, 2020 |
84.95 |
| Nov 27, 2020 |
84.89 |
| Nov 25, 2020 |
84.81 |
| Nov 24, 2020 |
84.74 |
| Nov 23, 2020 |
84.68 |
| Nov 20, 2020 |
84.62 |
| Nov 19, 2020 |
84.58 |
| Nov 18, 2020 |
84.55 |
| Nov 17, 2020 |
84.52 |
| Nov 16, 2020 |
84.46 |
| Nov 13, 2020 |
84.44 |
| Nov 12, 2020 |
84.43 |
| Nov 11, 2020 |
84.45 |
| Nov 10, 2020 |
84.44 |
| Nov 9, 2020 |
84.42 |
| Nov 6, 2020 |
84.41 |
| Nov 5, 2020 |
84.43 |
| Nov 4, 2020 |
84.44 |
| Nov 3, 2020 |
84.45 |
| Nov 2, 2020 |
84.45 |
| Oct 30, 2020 |
84.49 |
| Oct 29, 2020 |
84.57 |
| Oct 28, 2020 |
84.46 |
| Oct 27, 2020 |
84.39 |
| Oct 26, 2020 |
84.28 |
| Oct 23, 2020 |
84.14 |
| Oct 22, 2020 |
83.99 |
| Oct 21, 2020 |
83.76 |
| Oct 20, 2020 |
83.59 |
| Oct 19, 2020 |
83.40 |
| Oct 16, 2020 |
83.21 |
| Oct 15, 2020 |
83.04 |
| Oct 14, 2020 |
82.84 |
| Oct 13, 2020 |
82.60 |
| Oct 12, 2020 |
82.37 |
| Oct 9, 2020 |
82.12 |
| Oct 8, 2020 |
81.84 |
| Oct 7, 2020 |
81.58 |
| Oct 6, 2020 |
81.29 |
| Oct 5, 2020 |
81.00 |
| Oct 2, 2020 |
80.69 |
| Oct 1, 2020 |
80.43 |
| Sep 30, 2020 |
80.20 |
| Sep 29, 2020 |
80.01 |
| Sep 28, 2020 |
79.80 |
| Sep 25, 2020 |
79.55 |
| Sep 24, 2020 |
79.30 |
| Sep 23, 2020 |
79.06 |
| Sep 22, 2020 |
78.83 |
| Sep 21, 2020 |
78.66 |
| Sep 18, 2020 |
78.53 |
| Sep 17, 2020 |
78.40 |
| Sep 16, 2020 |
78.23 |
| Sep 15, 2020 |
78.00 |
| Sep 14, 2020 |
77.75 |
| Sep 11, 2020 |
77.52 |
| Sep 10, 2020 |
77.28 |
| Sep 9, 2020 |
77.09 |
| Sep 8, 2020 |
76.93 |
| Sep 4, 2020 |
76.75 |
| Sep 3, 2020 |
76.57 |
| Sep 2, 2020 |
76.41 |
| Sep 1, 2020 |
76.23 |
| Aug 31, 2020 |
76.08 |
| Aug 28, 2020 |
75.95 |
| Aug 27, 2020 |
75.80 |
| Aug 26, 2020 |
75.63 |
| Aug 25, 2020 |
75.46 |
| Aug 24, 2020 |
75.28 |
| Aug 21, 2020 |
75.10 |
| Aug 20, 2020 |
74.99 |
| Aug 19, 2020 |
74.90 |
| Aug 18, 2020 |
74.76 |
| Aug 17, 2020 |
74.66 |
| Aug 14, 2020 |
74.50 |
| Aug 13, 2020 |
74.32 |
| Aug 12, 2020 |
74.08 |
| Aug 11, 2020 |
73.90 |
| Aug 10, 2020 |
73.73 |
| Aug 7, 2020 |
73.53 |
| Aug 6, 2020 |
73.37 |
| Aug 5, 2020 |
73.22 |
| Aug 4, 2020 |
73.14 |
| Aug 3, 2020 |
73.05 |
| Jul 31, 2020 |
73.00 |
| Jul 30, 2020 |
73.00 |
| Jul 29, 2020 |
72.92 |
| Jul 28, 2020 |
72.88 |
| Jul 27, 2020 |
72.87 |
| Jul 24, 2020 |
72.88 |
| Jul 23, 2020 |
72.86 |
| Jul 22, 2020 |
72.87 |
| Jul 21, 2020 |
72.88 |
| Jul 20, 2020 |
72.92 |
| Jul 17, 2020 |
72.99 |
| Jul 16, 2020 |
73.06 |
| Jul 15, 2020 |
73.14 |
| Jul 14, 2020 |
73.25 |
| Jul 13, 2020 |
73.39 |
| Jul 10, 2020 |
73.52 |
| Jul 9, 2020 |
73.66 |
| Jul 8, 2020 |
73.82 |
| Jul 7, 2020 |
73.96 |
| Jul 6, 2020 |
74.11 |
| Jul 2, 2020 |
74.21 |
| Jul 1, 2020 |
74.31 |
| Jun 30, 2020 |
74.42 |
| Jun 29, 2020 |
74.56 |
| Jun 26, 2020 |
74.71 |
| Jun 25, 2020 |
74.87 |
| Jun 24, 2020 |
75.04 |
| Jun 23, 2020 |
75.20 |
| Jun 22, 2020 |
75.36 |
| Jun 19, 2020 |
75.51 |
| Jun 18, 2020 |
75.66 |
| Jun 17, 2020 |
75.79 |
| Jun 16, 2020 |
75.92 |
| Jun 15, 2020 |
76.06 |
| Jun 12, 2020 |
76.24 |
| Jun 11, 2020 |
76.41 |
| Jun 10, 2020 |
76.59 |
| Jun 9, 2020 |
76.72 |
| Jun 8, 2020 |
76.84 |
| Jun 5, 2020 |
76.94 |
| Jun 4, 2020 |
77.07 |
| Jun 3, 2020 |
77.23 |
| Jun 2, 2020 |
77.42 |
| Jun 1, 2020 |
77.66 |
| May 29, 2020 |
77.91 |
| May 28, 2020 |
78.18 |
| May 27, 2020 |
78.46 |
| May 26, 2020 |
78.71 |
| May 22, 2020 |
78.98 |
| May 21, 2020 |
79.29 |
| May 20, 2020 |
79.59 |
| May 19, 2020 |
79.91 |
| May 18, 2020 |
80.24 |
| May 15, 2020 |
80.57 |
| May 14, 2020 |
80.95 |
| May 13, 2020 |
81.35 |
| May 12, 2020 |
81.76 |
| May 11, 2020 |
82.08 |
| May 8, 2020 |
82.36 |
| May 7, 2020 |
82.62 |
| May 6, 2020 |
82.89 |
| May 5, 2020 |
83.17 |
| May 4, 2020 |
83.44 |
| May 1, 2020 |
83.70 |
| Apr 30, 2020 |
83.94 |
| Apr 29, 2020 |
84.13 |
| Apr 28, 2020 |
84.29 |
| Apr 27, 2020 |
84.42 |
| Apr 24, 2020 |
84.58 |
| Apr 23, 2020 |
84.81 |
| Apr 22, 2020 |
85.07 |
| Apr 21, 2020 |
85.31 |
| Apr 20, 2020 |
85.56 |
| Apr 17, 2020 |
85.77 |
| Apr 16, 2020 |
85.95 |
| Apr 15, 2020 |
86.15 |
| Apr 14, 2020 |
86.36 |
| Apr 13, 2020 |
86.53 |
| Apr 9, 2020 |
86.74 |
| Apr 8, 2020 |
86.94 |
| Apr 7, 2020 |
87.14 |
| Apr 6, 2020 |
87.35 |
| Apr 3, 2020 |
87.60 |
| Apr 2, 2020 |
87.88 |
| Apr 1, 2020 |
88.15 |
| Mar 31, 2020 |
88.41 |
| Mar 30, 2020 |
88.65 |
| Mar 27, 2020 |
88.85 |
| Mar 26, 2020 |
89.07 |
| Mar 25, 2020 |
89.27 |
| Mar 24, 2020 |
89.56 |
| Mar 23, 2020 |
89.87 |
| Mar 20, 2020 |
90.26 |
| Mar 19, 2020 |
90.60 |
| Mar 18, 2020 |
90.93 |
| Mar 17, 2020 |
91.31 |
| Mar 16, 2020 |
91.72 |
| Mar 13, 2020 |
92.13 |
| Mar 12, 2020 |
92.44 |
| Mar 11, 2020 |
92.81 |
| Mar 10, 2020 |
93.11 |
| Mar 9, 2020 |
93.35 |
| Mar 6, 2020 |
93.60 |
| Mar 5, 2020 |
93.80 |
| Mar 4, 2020 |
93.97 |
| Mar 3, 2020 |
94.11 |
| Mar 2, 2020 |
94.28 |
| Feb 28, 2020 |
94.43 |
| Feb 27, 2020 |
94.55 |
| Feb 26, 2020 |
94.65 |
| Feb 25, 2020 |
94.75 |
| Feb 24, 2020 |
94.87 |
| Feb 21, 2020 |
94.96 |
| Feb 20, 2020 |
95.01 |
| Feb 19, 2020 |
95.08 |
| Feb 18, 2020 |
95.15 |
| Feb 14, 2020 |
95.20 |
| Feb 13, 2020 |
95.24 |
| Feb 12, 2020 |
95.28 |
| Feb 11, 2020 |
95.32 |
| Feb 10, 2020 |
95.39 |
| Feb 7, 2020 |
95.47 |
| Feb 6, 2020 |
95.55 |
| Feb 5, 2020 |
95.59 |
| Feb 4, 2020 |
95.65 |
| Feb 3, 2020 |
95.72 |
| Jan 31, 2020 |
95.77 |
| Jan 30, 2020 |
95.82 |
| Jan 29, 2020 |
95.83 |
| Jan 28, 2020 |
95.83 |
| Jan 27, 2020 |
95.82 |
| Jan 24, 2020 |
95.81 |
| Jan 23, 2020 |
95.82 |
| Jan 22, 2020 |
95.81 |
| Jan 21, 2020 |
95.77 |
| Jan 17, 2020 |
95.74 |
| Jan 16, 2020 |
95.73 |
| Jan 15, 2020 |
95.70 |
| Jan 14, 2020 |
95.69 |
| Jan 13, 2020 |
95.67 |
| Jan 10, 2020 |
95.64 |
| Jan 9, 2020 |
95.61 |
| Jan 8, 2020 |
95.54 |
| Jan 7, 2020 |
95.46 |
| Jan 6, 2020 |
95.40 |
| Jan 3, 2020 |
95.38 |
| Jan 2, 2020 |
95.34 |
| Dec 31, 2019 |
95.33 |
| Dec 30, 2019 |
95.34 |
| Dec 27, 2019 |
95.33 |
| Dec 26, 2019 |
95.33 |
| Dec 24, 2019 |
95.31 |
| Dec 23, 2019 |
95.33 |
| Dec 20, 2019 |
95.36 |
| Dec 19, 2019 |
95.41 |
| Dec 18, 2019 |
95.48 |
| Dec 17, 2019 |
95.54 |
| Dec 16, 2019 |
95.63 |
| Dec 13, 2019 |
95.74 |
| Dec 12, 2019 |
95.86 |
| Dec 11, 2019 |
95.98 |
| Dec 10, 2019 |
96.08 |
| Dec 9, 2019 |
96.20 |
| Dec 6, 2019 |
96.32 |
| Dec 5, 2019 |
96.45 |
| Dec 4, 2019 |
96.56 |
| Dec 3, 2019 |
96.67 |
| Dec 2, 2019 |
96.81 |
| Nov 29, 2019 |
96.91 |
| Nov 27, 2019 |
96.98 |
| Nov 26, 2019 |
97.05 |
| Nov 25, 2019 |
97.14 |
| Nov 22, 2019 |
97.24 |
| Nov 21, 2019 |
97.35 |
| Nov 20, 2019 |
97.44 |
| Nov 19, 2019 |
97.55 |
| Nov 18, 2019 |
97.63 |
| Nov 15, 2019 |
97.70 |
| Nov 14, 2019 |
97.75 |
| Nov 13, 2019 |
97.78 |
| Nov 12, 2019 |
97.84 |
| Nov 11, 2019 |
97.91 |
| Nov 8, 2019 |
97.97 |
| Nov 7, 2019 |
98.02 |
| Nov 6, 2019 |
98.10 |
| Nov 5, 2019 |
98.16 |
| Nov 4, 2019 |
98.21 |
| Nov 1, 2019 |
98.28 |
| Oct 31, 2019 |
98.33 |
| Oct 30, 2019 |
98.40 |
| Oct 29, 2019 |
98.43 |
| Oct 28, 2019 |
98.46 |
| Oct 25, 2019 |
98.47 |
| Oct 24, 2019 |
98.49 |
| Oct 23, 2019 |
98.49 |
| Oct 22, 2019 |
98.46 |
| Oct 21, 2019 |
98.39 |
| Oct 18, 2019 |
98.31 |
| Oct 17, 2019 |
98.24 |
| Oct 16, 2019 |
98.20 |
| Oct 15, 2019 |
98.17 |
| Oct 14, 2019 |
98.15 |
| Oct 11, 2019 |
98.15 |
| Oct 10, 2019 |
98.15 |
| Oct 9, 2019 |
98.15 |
| Oct 8, 2019 |
98.16 |
| Oct 7, 2019 |
98.19 |
| Oct 4, 2019 |
98.17 |
| Oct 3, 2019 |
98.18 |
| Oct 2, 2019 |
98.17 |
| Oct 1, 2019 |
98.19 |
| Sep 30, 2019 |
98.19 |
| Sep 27, 2019 |
98.20 |
| Sep 26, 2019 |
98.20 |
| Sep 25, 2019 |
98.21 |
| Sep 24, 2019 |
98.24 |
| Sep 23, 2019 |
98.28 |
| Sep 20, 2019 |
98.31 |
| Sep 19, 2019 |
98.35 |
| Sep 18, 2019 |
98.38 |
| Sep 17, 2019 |
98.43 |
| Sep 16, 2019 |
98.49 |
| Sep 13, 2019 |
98.56 |
| Sep 12, 2019 |
98.60 |
| Sep 11, 2019 |
98.61 |
| Sep 10, 2019 |
98.63 |
| Sep 9, 2019 |
98.67 |
| Sep 6, 2019 |
98.73 |
| Sep 5, 2019 |
98.80 |
| Sep 4, 2019 |
98.89 |
| Sep 3, 2019 |
98.99 |
| Aug 30, 2019 |
99.10 |
| Aug 29, 2019 |
99.18 |
| Aug 28, 2019 |
99.26 |
| Aug 27, 2019 |
99.37 |
| Aug 26, 2019 |
99.48 |
| Aug 23, 2019 |
99.57 |
| Aug 22, 2019 |
99.68 |
| Aug 21, 2019 |
99.77 |
| Aug 20, 2019 |
99.86 |
| Aug 19, 2019 |
99.96 |
| Aug 16, 2019 |
100.05 |
| Aug 15, 2019 |
100.15 |
| Aug 14, 2019 |
100.26 |
| Aug 13, 2019 |
100.32 |
| Aug 12, 2019 |
100.38 |
| Aug 9, 2019 |
100.44 |
| Aug 8, 2019 |
100.50 |
| Aug 7, 2019 |
100.54 |
| Aug 6, 2019 |
100.59 |
| Aug 5, 2019 |
100.63 |
| Aug 2, 2019 |
100.68 |
| Aug 1, 2019 |
100.69 |
| Jul 31, 2019 |
100.68 |
| Jul 30, 2019 |
100.63 |
| Jul 29, 2019 |
100.57 |
| Jul 26, 2019 |
100.52 |
| Jul 25, 2019 |
100.52 |
| Jul 24, 2019 |
100.51 |
| Jul 23, 2019 |
100.51 |
| Jul 22, 2019 |
100.49 |
| Jul 19, 2019 |
100.51 |
| Jul 18, 2019 |
100.53 |
| Jul 17, 2019 |
100.54 |
| Jul 16, 2019 |
100.55 |
| Jul 15, 2019 |
100.57 |
| Jul 12, 2019 |
100.58 |
| Jul 11, 2019 |
100.61 |
| Jul 10, 2019 |
100.66 |
| Jul 9, 2019 |
100.70 |
| Jul 8, 2019 |
100.74 |
| Jul 5, 2019 |
100.77 |
| Jul 3, 2019 |
100.83 |
| Jul 2, 2019 |
100.89 |
| Jul 1, 2019 |
100.82 |
| Jun 28, 2019 |
100.74 |
| Jun 27, 2019 |
100.67 |
| Jun 26, 2019 |
100.60 |
| Jun 25, 2019 |
100.51 |
| Jun 24, 2019 |
100.42 |
| Jun 21, 2019 |
100.32 |
| Jun 20, 2019 |
100.21 |
| Jun 19, 2019 |
100.08 |
| Jun 18, 2019 |
99.97 |
| Jun 17, 2019 |
99.82 |
| Jun 14, 2019 |
99.69 |
| Jun 13, 2019 |
99.56 |
| Jun 12, 2019 |
99.45 |
| Jun 11, 2019 |
99.33 |
| Jun 10, 2019 |
99.19 |
| Jun 7, 2019 |
99.05 |
| Jun 6, 2019 |
98.90 |
| Jun 5, 2019 |
98.77 |
| Jun 4, 2019 |
98.62 |
| Jun 3, 2019 |
98.50 |
| May 31, 2019 |
98.40 |
| May 30, 2019 |
98.30 |
| May 29, 2019 |
98.20 |
| May 28, 2019 |
98.07 |
| May 24, 2019 |
97.94 |
| May 23, 2019 |
97.81 |
| May 22, 2019 |
97.69 |
| May 21, 2019 |
97.56 |
| May 20, 2019 |
97.42 |
| May 17, 2019 |
97.24 |
| May 16, 2019 |
97.09 |
| May 15, 2019 |
96.95 |
| May 14, 2019 |
96.84 |
| May 13, 2019 |
96.74 |
| May 10, 2019 |
96.65 |
| May 9, 2019 |
96.53 |
| May 8, 2019 |
96.41 |
| May 7, 2019 |
96.30 |
| May 6, 2019 |
96.21 |
| May 3, 2019 |
96.10 |
| May 2, 2019 |
95.99 |
| May 1, 2019 |
95.91 |
| Apr 30, 2019 |
95.85 |
| Apr 29, 2019 |
95.80 |
| Apr 26, 2019 |
95.73 |
| Apr 25, 2019 |
95.62 |
| Apr 24, 2019 |
95.47 |
| Apr 23, 2019 |
95.30 |
| Apr 22, 2019 |
95.18 |
| Apr 18, 2019 |
95.06 |
| Apr 17, 2019 |
94.93 |
| Apr 16, 2019 |
94.78 |
| Apr 15, 2019 |
94.62 |
| Apr 12, 2019 |
94.49 |
| Apr 11, 2019 |
94.37 |
| Apr 10, 2019 |
94.27 |
| Apr 9, 2019 |
94.15 |
| Apr 8, 2019 |
94.05 |
| Apr 5, 2019 |
93.95 |
| Apr 4, 2019 |
93.85 |
| Apr 3, 2019 |
93.72 |
| Apr 2, 2019 |
93.61 |
| Apr 1, 2019 |
93.50 |
| Mar 29, 2019 |
93.39 |
| Mar 28, 2019 |
93.26 |
| Mar 27, 2019 |
93.12 |
| Mar 26, 2019 |
93.01 |
| Mar 25, 2019 |
92.87 |
| Mar 22, 2019 |
92.70 |
| Mar 21, 2019 |
92.57 |
| Mar 20, 2019 |
92.38 |
| Mar 19, 2019 |
92.22 |
| Mar 18, 2019 |
92.04 |
| Mar 15, 2019 |
91.85 |
| Mar 14, 2019 |
91.69 |
| Mar 13, 2019 |
91.54 |
| Mar 12, 2019 |
91.40 |
| Mar 11, 2019 |
91.25 |
| Mar 8, 2019 |
91.09 |
| Mar 7, 2019 |
90.93 |
| Mar 6, 2019 |
90.78 |
| Mar 5, 2019 |
90.65 |
| Mar 4, 2019 |
90.51 |
| Mar 1, 2019 |
90.37 |
| Feb 28, 2019 |
90.22 |
| Feb 27, 2019 |
90.11 |
| Feb 26, 2019 |
89.96 |
| Feb 25, 2019 |
89.84 |
| Feb 22, 2019 |
89.72 |
| Feb 21, 2019 |
89.59 |
| Feb 20, 2019 |
89.46 |
| Feb 19, 2019 |
89.33 |
| Feb 15, 2019 |
89.19 |
| Feb 14, 2019 |
89.06 |
| Feb 13, 2019 |
88.94 |
| Feb 12, 2019 |
88.81 |
| Feb 11, 2019 |
88.68 |
| Feb 8, 2019 |
88.52 |
| Feb 7, 2019 |
88.37 |
| Feb 6, 2019 |
88.36 |
| Feb 5, 2019 |
88.35 |
| Feb 4, 2019 |
88.34 |
| Feb 1, 2019 |
88.36 |
| Jan 31, 2019 |
88.37 |
| Jan 30, 2019 |
88.38 |
| Jan 29, 2019 |
88.40 |
| Jan 28, 2019 |
88.43 |
| Jan 25, 2019 |
88.46 |
| Jan 24, 2019 |
88.48 |
| Jan 23, 2019 |
88.53 |
| Jan 22, 2019 |
88.58 |
| Jan 18, 2019 |
88.62 |
| Jan 17, 2019 |
88.67 |
| Jan 16, 2019 |
88.73 |
| Jan 15, 2019 |
88.82 |
| Jan 14, 2019 |
88.90 |
| Jan 11, 2019 |
88.99 |
| Jan 10, 2019 |
89.07 |
| Jan 9, 2019 |
89.15 |
| Jan 8, 2019 |
89.22 |
| Jan 7, 2019 |
89.28 |
| Jan 4, 2019 |
89.34 |
| Jan 3, 2019 |
89.41 |
| Jan 2, 2019 |
89.50 |
| Dec 31, 2018 |
89.55 |
| Dec 28, 2018 |
89.59 |
| Dec 27, 2018 |
89.62 |
| Dec 26, 2018 |
89.64 |
| Dec 24, 2018 |
89.68 |
| Dec 21, 2018 |
89.75 |
| Dec 20, 2018 |
89.80 |
| Dec 19, 2018 |
89.81 |
| Dec 18, 2018 |
89.83 |
| Dec 17, 2018 |
89.91 |
| Dec 14, 2018 |
90.00 |
| Dec 13, 2018 |
90.08 |
| Dec 12, 2018 |
90.17 |
| Dec 11, 2018 |
90.23 |
| Dec 10, 2018 |
90.30 |
| Dec 7, 2018 |
90.35 |
| Dec 6, 2018 |
90.41 |
| Dec 4, 2018 |
90.41 |
| Dec 3, 2018 |
90.41 |
| Nov 30, 2018 |
90.38 |
| Nov 29, 2018 |
90.38 |
| Nov 28, 2018 |
90.39 |
| Nov 27, 2018 |
90.42 |
| Nov 26, 2018 |
90.45 |
| Nov 23, 2018 |
90.44 |
| Nov 21, 2018 |
90.45 |
| Nov 20, 2018 |
90.45 |
| Nov 19, 2018 |
90.48 |
| Nov 16, 2018 |
90.51 |
| Nov 15, 2018 |
90.51 |
| Nov 14, 2018 |
90.52 |
| Nov 13, 2018 |
90.52 |
| Nov 12, 2018 |
90.51 |
| Nov 9, 2018 |
90.52 |
| Nov 8, 2018 |
90.52 |
| Nov 7, 2018 |
90.51 |
| Nov 6, 2018 |
90.51 |
| Nov 5, 2018 |
90.50 |
| Nov 2, 2018 |
90.48 |
| Nov 1, 2018 |
90.46 |
| Oct 31, 2018 |
90.47 |
| Oct 30, 2018 |
90.49 |
| Oct 29, 2018 |
90.49 |
| Oct 26, 2018 |
90.50 |
| Oct 25, 2018 |
90.56 |
| Oct 24, 2018 |
90.59 |
| Oct 23, 2018 |
90.62 |
| Oct 22, 2018 |
90.64 |
| Oct 19, 2018 |
90.64 |
| Oct 18, 2018 |
90.66 |
| Oct 17, 2018 |
90.67 |
| Oct 16, 2018 |
90.66 |
| Oct 15, 2018 |
90.64 |
| Oct 12, 2018 |
90.62 |
| Oct 11, 2018 |
90.61 |
| Oct 10, 2018 |
90.62 |
| Oct 9, 2018 |
90.62 |
| Oct 8, 2018 |
90.58 |
| Oct 5, 2018 |
90.53 |
| Oct 4, 2018 |
90.47 |
| Oct 3, 2018 |
90.40 |
| Oct 2, 2018 |
90.30 |
| Oct 1, 2018 |
90.22 |
| Sep 28, 2018 |
90.11 |
| Sep 27, 2018 |
90.00 |
| Sep 26, 2018 |
89.90 |
| Sep 25, 2018 |
89.79 |
| Sep 24, 2018 |
89.69 |
| Sep 21, 2018 |
89.61 |
| Sep 20, 2018 |
89.53 |
| Sep 19, 2018 |
89.44 |
| Sep 18, 2018 |
89.37 |
| Sep 17, 2018 |
89.27 |
| Sep 14, 2018 |
89.17 |
| Sep 13, 2018 |
89.05 |
| Sep 12, 2018 |
88.93 |
| Sep 11, 2018 |
88.80 |
| Sep 10, 2018 |
88.67 |
| Sep 7, 2018 |
88.55 |
| Sep 6, 2018 |
88.45 |
| Sep 5, 2018 |
88.34 |
| Sep 4, 2018 |
88.23 |
| Aug 31, 2018 |
88.13 |
| Aug 30, 2018 |
88.04 |
| Aug 29, 2018 |
87.95 |
| Aug 28, 2018 |
87.83 |
| Aug 27, 2018 |
87.71 |
| Aug 24, 2018 |
87.61 |
| Aug 23, 2018 |
87.48 |
| Aug 22, 2018 |
87.34 |
| Aug 21, 2018 |
87.18 |
| Aug 20, 2018 |
87.03 |
| Aug 17, 2018 |
86.88 |
| Aug 16, 2018 |
86.74 |
| Aug 15, 2018 |
86.62 |
| Aug 14, 2018 |
86.46 |
| Aug 13, 2018 |
86.33 |
| Aug 10, 2018 |
86.21 |
| Aug 9, 2018 |
86.08 |
| Aug 8, 2018 |
85.95 |
| Aug 7, 2018 |
85.84 |
| Aug 6, 2018 |
85.73 |
| Aug 3, 2018 |
85.63 |
| Aug 2, 2018 |
85.54 |
| Aug 1, 2018 |
85.43 |
| Jul 31, 2018 |
85.35 |
| Jul 30, 2018 |
85.25 |
| Jul 27, 2018 |
85.18 |
| Jul 26, 2018 |
85.11 |
| Jul 25, 2018 |
84.96 |
| Jul 24, 2018 |
84.79 |
| Jul 23, 2018 |
84.63 |
| Jul 20, 2018 |
84.45 |
| Jul 19, 2018 |
84.28 |
| Jul 18, 2018 |
84.11 |
| Jul 17, 2018 |
83.93 |
| Jul 16, 2018 |
83.75 |
| Jul 13, 2018 |
83.57 |
| Jul 12, 2018 |
83.38 |
| Jul 11, 2018 |
83.22 |
| Jul 10, 2018 |
83.07 |
| Jul 9, 2018 |
82.91 |
| Jul 6, 2018 |
82.74 |
| Jul 5, 2018 |
82.56 |
| Jul 3, 2018 |
82.42 |
| Jul 2, 2018 |
82.25 |
| Jun 29, 2018 |
82.10 |
| Jun 28, 2018 |
81.92 |
| Jun 27, 2018 |
81.74 |
| Jun 26, 2018 |
81.58 |
| Jun 25, 2018 |
81.41 |
| Jun 22, 2018 |
81.25 |
| Jun 21, 2018 |
81.08 |
| Jun 20, 2018 |
80.90 |
| Jun 19, 2018 |
80.72 |
| Jun 18, 2018 |
80.54 |
| Jun 15, 2018 |
80.36 |
| Jun 14, 2018 |
80.19 |
| Jun 13, 2018 |
80.02 |
| Jun 12, 2018 |
79.85 |
| Jun 11, 2018 |
79.65 |
| Jun 8, 2018 |
79.46 |
| Jun 7, 2018 |
79.27 |
| Jun 6, 2018 |
79.09 |
| Jun 5, 2018 |
78.91 |
| Jun 4, 2018 |
78.72 |
| Jun 1, 2018 |
78.55 |
| May 31, 2018 |
78.39 |
| May 30, 2018 |
78.24 |
| May 29, 2018 |
78.07 |
| May 25, 2018 |
77.91 |
| May 24, 2018 |
77.76 |
| May 23, 2018 |
77.61 |
| May 22, 2018 |
77.46 |
| May 21, 2018 |
77.32 |
| May 18, 2018 |
77.18 |
| May 17, 2018 |
77.04 |
| May 16, 2018 |
76.89 |
| May 15, 2018 |
76.76 |
| May 14, 2018 |
76.64 |
| May 11, 2018 |
76.53 |
| May 10, 2018 |
76.41 |
| May 9, 2018 |
76.27 |
| May 8, 2018 |
76.14 |
| May 7, 2018 |
75.99 |
| May 4, 2018 |
75.86 |
| May 3, 2018 |
75.74 |
| May 2, 2018 |
75.62 |
| May 1, 2018 |
75.49 |
| Apr 30, 2018 |
75.36 |
| Apr 27, 2018 |
75.22 |
| Apr 26, 2018 |
75.08 |
| Apr 25, 2018 |
74.96 |
| Apr 24, 2018 |
74.85 |
| Apr 23, 2018 |
74.75 |
| Apr 20, 2018 |
74.62 |
| Apr 19, 2018 |
74.52 |
| Apr 18, 2018 |
74.40 |
| Apr 17, 2018 |
74.28 |
| Apr 16, 2018 |
74.16 |
| Apr 13, 2018 |
74.02 |
| Apr 12, 2018 |
73.88 |
| Apr 11, 2018 |
73.71 |
| Apr 10, 2018 |
73.52 |
| Apr 9, 2018 |
73.34 |
| Apr 6, 2018 |
73.18 |
| Apr 5, 2018 |
73.01 |
| Apr 4, 2018 |
72.83 |
| Apr 3, 2018 |
72.66 |
| Apr 2, 2018 |
72.52 |
| Mar 29, 2018 |
72.39 |
| Mar 28, 2018 |
72.24 |
| Mar 27, 2018 |
72.11 |
| Mar 26, 2018 |
71.96 |
| Mar 23, 2018 |
71.82 |
| Mar 22, 2018 |
71.71 |
| Mar 21, 2018 |
71.59 |
| Mar 20, 2018 |
71.44 |
| Mar 19, 2018 |
71.29 |
| Mar 16, 2018 |
71.15 |
| Mar 15, 2018 |
70.99 |
| Mar 14, 2018 |
70.82 |
| Mar 13, 2018 |
70.66 |
| Mar 12, 2018 |
70.48 |
| Mar 9, 2018 |
70.31 |
| Mar 8, 2018 |
70.12 |
| Mar 7, 2018 |
69.96 |
| Mar 6, 2018 |
69.78 |
| Mar 5, 2018 |
69.62 |
| Mar 2, 2018 |
69.46 |
| Mar 1, 2018 |
69.32 |
| Feb 28, 2018 |
69.19 |
| Feb 27, 2018 |
69.05 |
| Feb 26, 2018 |
68.89 |
| Feb 23, 2018 |
68.74 |
| Feb 22, 2018 |
68.60 |
| Feb 21, 2018 |
68.46 |
| Feb 20, 2018 |
68.31 |
| Feb 16, 2018 |
68.16 |
| Feb 15, 2018 |
67.99 |
| Feb 14, 2018 |
67.82 |
| Feb 13, 2018 |
67.64 |
| Feb 12, 2018 |
67.48 |
| Feb 9, 2018 |
67.33 |
| Feb 8, 2018 |
67.14 |
| Feb 7, 2018 |
67.00 |
| Feb 6, 2018 |
66.84 |
| Feb 5, 2018 |
66.69 |
| Feb 2, 2018 |
66.54 |
| Feb 1, 2018 |
66.38 |
| Jan 31, 2018 |
66.20 |
| Jan 30, 2018 |
66.04 |
| Jan 29, 2018 |
65.88 |
| Jan 26, 2018 |
65.71 |
| Jan 25, 2018 |
65.55 |
| Jan 24, 2018 |
65.37 |
| Jan 23, 2018 |
65.20 |
| Jan 22, 2018 |
65.02 |
| Jan 19, 2018 |
64.85 |
| Jan 18, 2018 |
64.68 |
| Jan 17, 2018 |
64.52 |
| Jan 16, 2018 |
64.34 |
| Jan 12, 2018 |
64.17 |
| Jan 11, 2018 |
63.99 |
| Jan 10, 2018 |
63.82 |
| Jan 9, 2018 |
63.68 |
| Jan 8, 2018 |
63.54 |
| Jan 5, 2018 |
63.39 |
| Jan 4, 2018 |
63.26 |
| Jan 3, 2018 |
63.12 |
| Jan 2, 2018 |
62.98 |
| Dec 29, 2017 |
62.84 |
| Dec 28, 2017 |
62.72 |
| Dec 27, 2017 |
62.60 |
| Dec 26, 2017 |
62.47 |
| Dec 22, 2017 |
62.34 |
| Dec 21, 2017 |
62.22 |
| Dec 20, 2017 |
62.10 |
| Dec 19, 2017 |
62.00 |
| Dec 18, 2017 |
61.91 |
| Dec 15, 2017 |
61.77 |
| Dec 14, 2017 |
61.65 |
| Dec 13, 2017 |
61.53 |
| Dec 12, 2017 |
61.41 |
| Dec 11, 2017 |
61.30 |
| Dec 8, 2017 |
61.20 |
| Dec 7, 2017 |
61.08 |
| Dec 6, 2017 |
60.95 |
| Dec 5, 2017 |
60.81 |
| Dec 4, 2017 |
60.68 |
| Dec 1, 2017 |
60.55 |
| Nov 30, 2017 |
60.41 |
| Nov 29, 2017 |
60.26 |
| Nov 28, 2017 |
60.12 |
| Nov 27, 2017 |
60.01 |
| Nov 24, 2017 |
59.89 |
| Nov 22, 2017 |
59.79 |
| Nov 21, 2017 |
59.69 |
| Nov 20, 2017 |
59.59 |
| Nov 17, 2017 |
59.48 |
| Nov 16, 2017 |
59.39 |
| Nov 15, 2017 |
59.30 |
| Nov 14, 2017 |
59.23 |
| Nov 13, 2017 |
59.16 |
| Nov 10, 2017 |
59.09 |
| Nov 9, 2017 |
59.01 |
| Nov 8, 2017 |
58.94 |
| Nov 7, 2017 |
58.89 |
| Nov 6, 2017 |
58.85 |
| Nov 3, 2017 |
58.80 |
| Nov 2, 2017 |
58.76 |
| Nov 1, 2017 |
58.71 |
| Oct 31, 2017 |
58.67 |
| Oct 30, 2017 |
58.61 |
| Oct 27, 2017 |
58.54 |
| Oct 26, 2017 |
58.44 |
| Oct 25, 2017 |
58.35 |
| Oct 24, 2017 |
58.28 |
| Oct 23, 2017 |
58.21 |
| Oct 20, 2017 |
58.13 |
| Oct 19, 2017 |
58.06 |
| Oct 18, 2017 |
57.99 |
| Oct 17, 2017 |
57.93 |
| Oct 16, 2017 |
57.86 |
| Oct 13, 2017 |
57.79 |
| Oct 12, 2017 |
57.72 |
| Oct 11, 2017 |
57.65 |
| Oct 10, 2017 |
57.57 |
| Oct 9, 2017 |
57.47 |
| Oct 6, 2017 |
57.37 |
| Oct 5, 2017 |
57.29 |
| Oct 4, 2017 |
57.22 |
| Oct 3, 2017 |
57.16 |
| Oct 2, 2017 |
57.11 |
| Sep 29, 2017 |
57.06 |
| Sep 28, 2017 |
57.02 |
| Sep 27, 2017 |
56.99 |
| Sep 26, 2017 |
56.96 |
| Sep 25, 2017 |
56.93 |
| Sep 22, 2017 |
56.92 |
| Sep 21, 2017 |
56.90 |
| Sep 20, 2017 |
56.88 |
| Sep 19, 2017 |
56.86 |
| Sep 18, 2017 |
56.87 |
| Sep 15, 2017 |
56.88 |
| Sep 14, 2017 |
56.89 |
| Sep 13, 2017 |
56.89 |
| Sep 12, 2017 |
56.88 |
| Sep 11, 2017 |
56.89 |
| Sep 8, 2017 |
56.89 |
| Sep 7, 2017 |
56.89 |
| Sep 6, 2017 |
56.90 |
| Sep 5, 2017 |
56.89 |
| Sep 1, 2017 |
56.89 |
| Aug 31, 2017 |
56.90 |
| Aug 30, 2017 |
56.92 |
| Aug 29, 2017 |
56.93 |
| Aug 28, 2017 |
56.94 |
| Aug 25, 2017 |
56.94 |
| Aug 24, 2017 |
56.94 |
| Aug 23, 2017 |
56.96 |
| Aug 22, 2017 |
57.00 |
| Aug 21, 2017 |
57.03 |
| Aug 18, 2017 |
57.07 |
| Aug 17, 2017 |
57.09 |
| Aug 16, 2017 |
57.09 |
| Aug 15, 2017 |
57.09 |
| Aug 14, 2017 |
57.09 |
| Aug 11, 2017 |
57.07 |
| Aug 10, 2017 |
57.06 |
| Aug 9, 2017 |
57.06 |
| Aug 8, 2017 |
57.04 |
| Aug 7, 2017 |
57.02 |
| Aug 4, 2017 |
57.00 |
| Aug 3, 2017 |
56.97 |
| Aug 2, 2017 |
56.93 |
| Aug 1, 2017 |
56.90 |
| Jul 31, 2017 |
56.85 |
| Jul 28, 2017 |
56.80 |
| Jul 27, 2017 |
56.73 |
| Jul 26, 2017 |
56.70 |
| Jul 25, 2017 |
56.67 |
| Jul 24, 2017 |
56.66 |
| Jul 21, 2017 |
56.65 |
| Jul 20, 2017 |
56.62 |
| Jul 19, 2017 |
56.61 |
| Jul 18, 2017 |
56.59 |
| Jul 17, 2017 |
56.59 |
| Jul 14, 2017 |
56.59 |
| Jul 13, 2017 |
56.59 |
| Jul 12, 2017 |
56.60 |
| Jul 11, 2017 |
56.61 |
| Jul 10, 2017 |
56.62 |
| Jul 7, 2017 |
56.64 |
| Jul 6, 2017 |
56.65 |
| Jul 5, 2017 |
56.68 |
| Jul 3, 2017 |
56.63 |
| Jun 30, 2017 |
56.59 |
| Jun 29, 2017 |
56.54 |
| Jun 28, 2017 |
56.49 |
| Jun 27, 2017 |
56.44 |
| Jun 26, 2017 |
56.42 |
| Jun 23, 2017 |
56.40 |
| Jun 22, 2017 |
56.38 |
| Jun 21, 2017 |
56.37 |
| Jun 20, 2017 |
56.37 |
| Jun 19, 2017 |
56.38 |
| Jun 16, 2017 |
56.37 |
| Jun 15, 2017 |
56.37 |
| Jun 14, 2017 |
56.35 |
| Jun 13, 2017 |
56.33 |
| Jun 12, 2017 |
56.30 |
| Jun 9, 2017 |
56.29 |
| Jun 8, 2017 |
56.28 |
| Jun 7, 2017 |
56.29 |
| Jun 6, 2017 |
56.28 |
| Jun 5, 2017 |
56.28 |
| Jun 2, 2017 |
56.29 |
| Jun 1, 2017 |
56.29 |
| May 31, 2017 |
56.30 |
| May 30, 2017 |
56.32 |
| May 26, 2017 |
56.35 |
| May 25, 2017 |
56.38 |
| May 24, 2017 |
56.43 |
| May 23, 2017 |
56.48 |
| May 22, 2017 |
56.52 |
| May 19, 2017 |
56.57 |
| May 18, 2017 |
56.61 |
| May 17, 2017 |
56.65 |
| May 16, 2017 |
56.70 |
| May 15, 2017 |
56.74 |
| May 12, 2017 |
56.76 |
| May 11, 2017 |
56.79 |
| May 10, 2017 |
56.83 |
| May 9, 2017 |
56.86 |
| May 8, 2017 |
56.90 |
| May 5, 2017 |
56.95 |
| May 4, 2017 |
57.01 |
| May 3, 2017 |
57.08 |
| May 2, 2017 |
57.13 |
| May 1, 2017 |
57.16 |
| Apr 28, 2017 |
57.20 |
| Apr 27, 2017 |
57.21 |
| Apr 26, 2017 |
57.20 |
| Apr 25, 2017 |
57.17 |
| Apr 24, 2017 |
57.17 |
| Apr 21, 2017 |
57.17 |
| Apr 20, 2017 |
57.19 |
| Apr 19, 2017 |
57.20 |
| Apr 18, 2017 |
57.21 |
| Apr 17, 2017 |
57.22 |
| Apr 13, 2017 |
57.21 |
| Apr 12, 2017 |
57.23 |
| Apr 11, 2017 |
57.24 |
| Apr 10, 2017 |
57.24 |
| Apr 7, 2017 |
57.26 |
| Apr 6, 2017 |
57.27 |
| Apr 5, 2017 |
57.27 |
| Apr 4, 2017 |
57.28 |
| Apr 3, 2017 |
57.27 |
| Mar 31, 2017 |
57.25 |
| Mar 30, 2017 |
57.23 |
| Mar 29, 2017 |
57.20 |
| Mar 28, 2017 |
57.17 |
| Mar 27, 2017 |
57.15 |
| Mar 24, 2017 |
57.13 |
| Mar 23, 2017 |
57.13 |
| Mar 22, 2017 |
57.12 |
| Mar 21, 2017 |
57.12 |
| Mar 20, 2017 |
57.12 |
| Mar 17, 2017 |
57.14 |
| Mar 16, 2017 |
57.17 |
| Mar 15, 2017 |
57.20 |
| Mar 14, 2017 |
57.23 |
| Mar 13, 2017 |
57.27 |
| Mar 10, 2017 |
57.31 |
| Mar 9, 2017 |
57.35 |
| Mar 8, 2017 |
57.40 |
| Mar 7, 2017 |
57.45 |
| Mar 6, 2017 |
57.49 |
| Mar 3, 2017 |
57.54 |
| Mar 2, 2017 |
57.57 |
| Mar 1, 2017 |
57.58 |
| Feb 28, 2017 |
57.59 |
| Feb 27, 2017 |
57.61 |
| Feb 24, 2017 |
57.61 |
| Feb 23, 2017 |
57.62 |
| Feb 22, 2017 |
57.62 |
| Feb 21, 2017 |
57.63 |
| Feb 17, 2017 |
57.63 |
| Feb 16, 2017 |
57.62 |
| Feb 15, 2017 |
57.62 |
| Feb 14, 2017 |
57.63 |
| Feb 13, 2017 |
57.62 |
| Feb 10, 2017 |
57.60 |
| Feb 9, 2017 |
57.55 |
| Feb 8, 2017 |
57.56 |
| Feb 7, 2017 |
57.56 |
| Feb 6, 2017 |
57.57 |
| Feb 3, 2017 |
57.57 |
| Feb 2, 2017 |
57.61 |
| Feb 1, 2017 |
57.61 |
| Jan 31, 2017 |
57.62 |
| Jan 30, 2017 |
57.64 |
| Jan 27, 2017 |
57.66 |
| Jan 26, 2017 |
57.67 |
| Jan 25, 2017 |
57.69 |
| Jan 24, 2017 |
57.69 |
| Jan 23, 2017 |
57.68 |
| Jan 20, 2017 |
57.70 |
| Jan 19, 2017 |
57.71 |
| Jan 18, 2017 |
57.73 |
| Jan 17, 2017 |
57.75 |
| Jan 13, 2017 |
57.75 |
| Jan 12, 2017 |
57.75 |
| Jan 11, 2017 |
57.78 |
| Jan 10, 2017 |
57.79 |
| Jan 9, 2017 |
57.79 |
| Jan 6, 2017 |
57.79 |
| Jan 5, 2017 |
57.80 |
| Jan 4, 2017 |
57.79 |
| Jan 3, 2017 |
57.76 |
| Dec 30, 2016 |
57.73 |
| Dec 29, 2016 |
57.69 |
| Dec 28, 2016 |
57.66 |
| Dec 27, 2016 |
57.63 |
| Dec 23, 2016 |
57.59 |
| Dec 22, 2016 |
57.57 |
| Dec 21, 2016 |
57.55 |
| Dec 20, 2016 |
57.55 |
| Dec 19, 2016 |
57.54 |
| Dec 16, 2016 |
57.55 |
| Dec 15, 2016 |
57.56 |
| Dec 14, 2016 |
57.57 |
| Dec 13, 2016 |
57.56 |
| Dec 12, 2016 |
57.55 |
| Dec 9, 2016 |
57.54 |
| Dec 8, 2016 |
57.52 |
| Dec 7, 2016 |
57.49 |
| Dec 6, 2016 |
57.49 |
| Dec 5, 2016 |
57.50 |
| Dec 2, 2016 |
57.52 |
| Dec 1, 2016 |
57.55 |
| Nov 30, 2016 |
57.58 |
| Nov 29, 2016 |
57.62 |
| Nov 28, 2016 |
57.63 |
| Nov 25, 2016 |
57.61 |
| Nov 23, 2016 |
57.57 |
| Nov 22, 2016 |
57.54 |
| Nov 21, 2016 |
57.52 |
| Nov 18, 2016 |
57.50 |
| Nov 17, 2016 |
57.49 |
| Nov 16, 2016 |
57.44 |
| Nov 15, 2016 |
57.39 |
| Nov 14, 2016 |
57.37 |
| Nov 11, 2016 |
57.35 |
| Nov 10, 2016 |
57.35 |
| Nov 9, 2016 |
57.35 |
| Nov 8, 2016 |
57.36 |
| Nov 7, 2016 |
57.38 |
| Nov 4, 2016 |
57.39 |
| Nov 3, 2016 |
57.41 |
| Nov 2, 2016 |
57.41 |
| Nov 1, 2016 |
57.41 |
| Oct 31, 2016 |
57.42 |
| Oct 28, 2016 |
57.43 |
| Oct 27, 2016 |
57.43 |
| Oct 26, 2016 |
57.43 |
| Oct 25, 2016 |
57.41 |
| Oct 24, 2016 |
57.38 |
| Oct 21, 2016 |
57.32 |
| Oct 20, 2016 |
57.26 |
| Oct 19, 2016 |
57.19 |
| Oct 18, 2016 |
57.12 |
| Oct 17, 2016 |
57.05 |
| Oct 14, 2016 |
56.99 |
| Oct 13, 2016 |
56.92 |
| Oct 12, 2016 |
56.84 |
| Oct 11, 2016 |
56.77 |
| Oct 10, 2016 |
56.71 |
| Oct 7, 2016 |
56.64 |
| Oct 6, 2016 |
56.58 |
| Oct 5, 2016 |
56.55 |
| Oct 4, 2016 |
56.51 |
| Oct 3, 2016 |
56.48 |
| Sep 30, 2016 |
56.45 |
| Sep 29, 2016 |
56.46 |
| Sep 28, 2016 |
56.48 |
| Sep 27, 2016 |
56.49 |
| Sep 26, 2016 |
56.51 |
| Sep 23, 2016 |
56.53 |
| Sep 22, 2016 |
56.56 |
| Sep 21, 2016 |
56.58 |
| Sep 20, 2016 |
56.59 |
| Sep 19, 2016 |
56.62 |
| Sep 16, 2016 |
56.69 |
| Sep 15, 2016 |
56.78 |
| Sep 14, 2016 |
56.86 |
| Sep 13, 2016 |
56.93 |
| Sep 12, 2016 |
57.01 |
| Sep 9, 2016 |
57.07 |
| Sep 8, 2016 |
57.15 |
| Sep 7, 2016 |
57.20 |
| Sep 6, 2016 |
57.24 |
| Sep 2, 2016 |
57.29 |
| Sep 1, 2016 |
57.33 |
| Aug 31, 2016 |
57.35 |
| Aug 30, 2016 |
57.36 |
| Aug 29, 2016 |
57.39 |
| Aug 26, 2016 |
57.42 |
| Aug 25, 2016 |
57.45 |
| Aug 24, 2016 |
57.47 |
| Aug 23, 2016 |
57.50 |
| Aug 22, 2016 |
57.55 |
| Aug 19, 2016 |
57.58 |
| Aug 18, 2016 |
57.61 |
| Aug 17, 2016 |
57.66 |
| Aug 16, 2016 |
57.70 |
| Aug 15, 2016 |
57.73 |
| Aug 12, 2016 |
57.76 |
| Aug 11, 2016 |
57.81 |
| Aug 10, 2016 |
57.87 |
| Aug 9, 2016 |
57.94 |
| Aug 8, 2016 |
58.01 |
| Aug 5, 2016 |
58.06 |
| Aug 4, 2016 |
58.12 |
| Aug 3, 2016 |
58.18 |
| Aug 2, 2016 |
58.26 |
| Aug 1, 2016 |
58.31 |
| Jul 29, 2016 |
58.33 |
| Jul 28, 2016 |
58.35 |
| Jul 27, 2016 |
58.35 |
| Jul 26, 2016 |
58.36 |
| Jul 25, 2016 |
58.35 |
| Jul 22, 2016 |
58.35 |
| Jul 21, 2016 |
58.34 |
| Jul 20, 2016 |
58.34 |
| Jul 19, 2016 |
58.31 |
| Jul 18, 2016 |
58.31 |
| Jul 15, 2016 |
58.29 |
| Jul 14, 2016 |
58.27 |
| Jul 13, 2016 |
58.24 |
| Jul 12, 2016 |
58.20 |
| Jul 11, 2016 |
58.18 |
| Jul 8, 2016 |
58.16 |
| Jul 7, 2016 |
58.15 |
| Jul 6, 2016 |
58.13 |
| Jul 5, 2016 |
58.04 |
| Jul 1, 2016 |
57.95 |
| Jun 30, 2016 |
57.84 |
| Jun 29, 2016 |
57.75 |
| Jun 28, 2016 |
57.67 |
| Jun 27, 2016 |
57.65 |
| Jun 24, 2016 |
57.64 |
| Jun 23, 2016 |
57.61 |
| Jun 22, 2016 |
57.56 |
| Jun 21, 2016 |
57.53 |
| Jun 20, 2016 |
57.47 |
| Jun 17, 2016 |
57.39 |
| Jun 16, 2016 |
57.32 |
| Jun 15, 2016 |
57.23 |
| Jun 14, 2016 |
57.15 |
| Jun 13, 2016 |
57.05 |
| Jun 10, 2016 |
56.95 |
| Jun 9, 2016 |
56.84 |
| Jun 8, 2016 |
56.72 |
| Jun 7, 2016 |
56.60 |
| Jun 6, 2016 |
56.50 |
| Jun 3, 2016 |
56.43 |
| Jun 2, 2016 |
56.34 |
| Jun 1, 2016 |
56.26 |
| May 31, 2016 |
56.22 |
| May 27, 2016 |
56.19 |
| May 26, 2016 |
56.16 |
| May 25, 2016 |
56.13 |
| May 24, 2016 |
56.08 |
| May 23, 2016 |
56.04 |
| May 20, 2016 |
56.01 |
| May 19, 2016 |
55.95 |
| May 18, 2016 |
55.89 |
| May 17, 2016 |
55.83 |
| May 16, 2016 |
55.76 |
| May 13, 2016 |
55.69 |
| May 12, 2016 |
55.61 |
| May 11, 2016 |
55.51 |
| May 10, 2016 |
55.42 |
| May 9, 2016 |
55.29 |
| May 6, 2016 |
55.15 |
| May 5, 2016 |
55.02 |
| May 4, 2016 |
54.89 |
| May 3, 2016 |
54.76 |
| May 2, 2016 |
54.63 |
| Apr 29, 2016 |
54.48 |
| Apr 28, 2016 |
54.36 |
| Apr 27, 2016 |
54.21 |
| Apr 26, 2016 |
54.07 |
| Apr 25, 2016 |
53.92 |
| Apr 22, 2016 |
53.78 |
| Apr 21, 2016 |
53.65 |
| Apr 20, 2016 |
53.54 |
| Apr 19, 2016 |
53.44 |
| Apr 18, 2016 |
53.33 |
| Apr 15, 2016 |
53.19 |
| Apr 14, 2016 |
53.05 |
| Apr 13, 2016 |
52.93 |
| Apr 12, 2016 |
52.80 |
| Apr 11, 2016 |
52.71 |
| Apr 8, 2016 |
52.62 |
| Apr 7, 2016 |
52.52 |
| Apr 6, 2016 |
52.44 |
| Apr 5, 2016 |
52.39 |
| Apr 4, 2016 |
52.34 |
| Apr 1, 2016 |
52.30 |
| Mar 31, 2016 |
52.24 |
| Mar 30, 2016 |
52.20 |
| Mar 29, 2016 |
52.14 |
| Mar 28, 2016 |
52.08 |
| Mar 24, 2016 |
52.03 |
| Mar 23, 2016 |
51.97 |
| Mar 22, 2016 |
51.90 |
| Mar 21, 2016 |
51.81 |
| Mar 18, 2016 |
51.71 |
| Mar 17, 2016 |
51.60 |
| Mar 16, 2016 |
51.55 |
| Mar 15, 2016 |
51.51 |
| Mar 14, 2016 |
51.48 |
| Mar 11, 2016 |
51.46 |
| Mar 10, 2016 |
51.42 |
| Mar 9, 2016 |
51.40 |
| Mar 8, 2016 |
51.37 |
| Mar 7, 2016 |
51.35 |
| Mar 4, 2016 |
51.34 |
| Mar 3, 2016 |
51.32 |
| Mar 2, 2016 |
51.31 |
| Mar 1, 2016 |
51.29 |
| Feb 29, 2016 |
51.26 |
| Feb 26, 2016 |
51.26 |
| Feb 25, 2016 |
51.26 |
| Feb 24, 2016 |
51.24 |
| Feb 23, 2016 |
51.23 |
| Feb 22, 2016 |
51.23 |
| Feb 19, 2016 |
51.24 |
| Feb 18, 2016 |
51.25 |
| Feb 17, 2016 |
51.27 |
| Feb 16, 2016 |
51.31 |
| Feb 12, 2016 |
51.35 |
| Feb 11, 2016 |
51.43 |
| Feb 10, 2016 |
51.57 |
| Feb 9, 2016 |
51.75 |
| Feb 8, 2016 |
51.94 |
| Feb 5, 2016 |
52.08 |
| Feb 4, 2016 |
52.22 |
| Feb 3, 2016 |
52.33 |
| Feb 2, 2016 |
52.41 |
| Feb 1, 2016 |
52.48 |
| Jan 29, 2016 |
52.57 |
| Jan 28, 2016 |
52.63 |
| Jan 27, 2016 |
52.72 |
| Jan 26, 2016 |
52.81 |
| Jan 25, 2016 |
52.90 |
| Jan 22, 2016 |
53.02 |
| Jan 21, 2016 |
53.14 |
| Jan 20, 2016 |
53.28 |
| Jan 19, 2016 |
53.43 |
| Jan 15, 2016 |
53.56 |
| Jan 14, 2016 |
53.68 |
| Jan 13, 2016 |
53.85 |
| Jan 12, 2016 |
54.03 |
| Jan 11, 2016 |
54.21 |
| Jan 8, 2016 |
54.41 |
| Jan 7, 2016 |
54.61 |
| Jan 6, 2016 |
54.77 |
| Jan 5, 2016 |
54.92 |
| Jan 4, 2016 |
55.06 |
| Dec 31, 2015 |
55.23 |
| Dec 30, 2015 |
55.41 |
| Dec 29, 2015 |
55.60 |
| Dec 28, 2015 |
55.76 |
| Dec 24, 2015 |
55.95 |
| Dec 23, 2015 |
56.13 |
| Dec 22, 2015 |
56.31 |
| Dec 21, 2015 |
56.57 |
| Dec 18, 2015 |
56.74 |
| Dec 17, 2015 |
56.90 |
| Dec 16, 2015 |
57.07 |
| Dec 15, 2015 |
57.21 |
| Dec 14, 2015 |
57.36 |
| Dec 11, 2015 |
57.53 |
| Dec 10, 2015 |
57.69 |
| Dec 9, 2015 |
57.85 |
| Dec 8, 2015 |
58.01 |
| Dec 7, 2015 |
58.16 |
| Dec 4, 2015 |
58.33 |
| Dec 3, 2015 |
58.48 |
| Dec 2, 2015 |
58.65 |
| Dec 1, 2015 |
58.80 |
| Nov 30, 2015 |
58.93 |
| Nov 27, 2015 |
59.06 |
| Nov 25, 2015 |
59.16 |
| Nov 24, 2015 |
59.26 |
| Nov 23, 2015 |
59.36 |
| Nov 20, 2015 |
59.47 |
| Nov 19, 2015 |
59.60 |
| Nov 18, 2015 |
59.74 |
| Nov 17, 2015 |
59.87 |
| Nov 16, 2015 |
60.02 |
| Nov 13, 2015 |
60.14 |
| Nov 12, 2015 |
60.26 |
| Nov 11, 2015 |
60.39 |
| Nov 10, 2015 |
60.49 |
| Nov 9, 2015 |
60.55 |
| Nov 6, 2015 |
60.61 |
| Nov 5, 2015 |
60.64 |
| Nov 4, 2015 |
60.69 |
| Nov 3, 2015 |
60.71 |
| Nov 2, 2015 |
60.74 |
| Oct 30, 2015 |
60.77 |
| Oct 29, 2015 |
60.80 |
| Oct 28, 2015 |
60.84 |
| Oct 27, 2015 |
60.90 |
| Oct 26, 2015 |
60.98 |
| Oct 23, 2015 |
61.05 |
| Oct 22, 2015 |
61.13 |
| Oct 21, 2015 |
61.14 |
| Oct 20, 2015 |
61.15 |
| Oct 19, 2015 |
61.14 |
| Oct 16, 2015 |
61.12 |
| Oct 15, 2015 |
61.11 |
| Oct 14, 2015 |
61.09 |
| Oct 13, 2015 |
61.09 |
| Oct 12, 2015 |
61.09 |
| Oct 9, 2015 |
61.07 |
| Oct 8, 2015 |
61.06 |
| Oct 7, 2015 |
61.05 |
| Oct 6, 2015 |
61.04 |
| Oct 5, 2015 |
61.05 |
| Oct 2, 2015 |
61.02 |
| Oct 1, 2015 |
61.01 |
| Sep 30, 2015 |
60.99 |
| Sep 29, 2015 |
60.97 |
| Sep 28, 2015 |
60.94 |
| Sep 25, 2015 |
60.92 |
| Sep 24, 2015 |
60.88 |
| Sep 23, 2015 |
60.84 |
| Sep 22, 2015 |
60.80 |
| Sep 21, 2015 |
60.80 |
| Sep 18, 2015 |
60.81 |
| Sep 17, 2015 |
60.82 |
| Sep 16, 2015 |
60.80 |
| Sep 15, 2015 |
60.77 |
| Sep 14, 2015 |
60.76 |
| Sep 11, 2015 |
60.73 |
| Sep 10, 2015 |
60.70 |
| Sep 9, 2015 |
60.70 |
| Sep 8, 2015 |
60.68 |
| Sep 4, 2015 |
60.67 |
| Sep 3, 2015 |
60.66 |
| Sep 2, 2015 |
60.64 |
| Sep 1, 2015 |
60.65 |
| Aug 31, 2015 |
60.66 |
| Aug 28, 2015 |
60.66 |
| Aug 27, 2015 |
60.67 |
| Aug 26, 2015 |
60.65 |
| Aug 25, 2015 |
60.65 |
| Aug 24, 2015 |
60.66 |
| Aug 21, 2015 |
60.69 |
| Aug 20, 2015 |
60.67 |
| Aug 19, 2015 |
60.64 |
| Aug 18, 2015 |
60.59 |
| Aug 17, 2015 |
60.51 |
| Aug 14, 2015 |
60.44 |
| Aug 13, 2015 |
60.38 |
| Aug 12, 2015 |
60.33 |
| Aug 11, 2015 |
60.28 |
| Aug 10, 2015 |
60.21 |
| Aug 7, 2015 |
60.14 |
| Aug 6, 2015 |
60.05 |
| Aug 5, 2015 |
59.96 |
| Aug 4, 2015 |
59.87 |
| Aug 3, 2015 |
59.79 |
| Jul 31, 2015 |
59.71 |
| Jul 30, 2015 |
59.56 |
| Jul 29, 2015 |
59.50 |
| Jul 28, 2015 |
59.45 |
| Jul 27, 2015 |
59.42 |
| Jul 24, 2015 |
59.40 |
| Jul 23, 2015 |
59.36 |
| Jul 22, 2015 |
59.32 |
| Jul 21, 2015 |
59.26 |
| Jul 20, 2015 |
59.21 |
| Jul 17, 2015 |
59.15 |
| Jul 16, 2015 |
59.10 |
| Jul 15, 2015 |
59.04 |
| Jul 14, 2015 |
58.98 |
| Jul 13, 2015 |
58.91 |
| Jul 10, 2015 |
58.85 |
| Jul 9, 2015 |
58.78 |
| Jul 8, 2015 |
58.70 |
| Jul 7, 2015 |
58.54 |
| Jul 6, 2015 |
58.35 |
| Jul 2, 2015 |
58.17 |
| Jul 1, 2015 |
57.98 |
| Jun 30, 2015 |
57.79 |
| Jun 29, 2015 |
57.62 |
| Jun 26, 2015 |
57.44 |
| Jun 25, 2015 |
57.26 |
| Jun 24, 2015 |
57.07 |
| Jun 23, 2015 |
56.88 |
| Jun 22, 2015 |
56.70 |
| Jun 19, 2015 |
56.51 |
| Jun 18, 2015 |
56.33 |
| Jun 17, 2015 |
56.15 |
| Jun 16, 2015 |
55.98 |
| Jun 15, 2015 |
55.81 |
| Jun 12, 2015 |
55.65 |
| Jun 11, 2015 |
55.48 |
| Jun 10, 2015 |
55.32 |
| Jun 9, 2015 |
55.16 |
| Jun 8, 2015 |
55.02 |
| Jun 5, 2015 |
54.88 |
| Jun 4, 2015 |
54.73 |
| Jun 3, 2015 |
54.59 |
| Jun 2, 2015 |
54.46 |
| Jun 1, 2015 |
54.34 |
| May 29, 2015 |
54.22 |
| May 28, 2015 |
54.11 |
| May 27, 2015 |
53.99 |
| May 26, 2015 |
53.87 |
| May 22, 2015 |
53.76 |
| May 21, 2015 |
53.64 |
| May 20, 2015 |
53.53 |
| May 19, 2015 |
53.40 |
| May 18, 2015 |
53.29 |
| May 15, 2015 |
53.16 |
| May 14, 2015 |
53.03 |
| May 13, 2015 |
52.90 |
| May 12, 2015 |
52.78 |
| May 11, 2015 |
52.64 |
| May 8, 2015 |
52.52 |
| May 7, 2015 |
52.39 |
| May 6, 2015 |
52.28 |
| May 5, 2015 |
52.16 |
| May 4, 2015 |
52.03 |
| May 1, 2015 |
51.91 |
| Apr 30, 2015 |
51.78 |
| Apr 29, 2015 |
51.59 |
| Apr 28, 2015 |
51.41 |
| Apr 27, 2015 |
51.22 |
| Apr 24, 2015 |
51.02 |
| Apr 23, 2015 |
50.84 |
| Apr 22, 2015 |
50.66 |
| Apr 21, 2015 |
50.50 |
| Apr 20, 2015 |
50.34 |
| Apr 17, 2015 |
50.17 |
| Apr 16, 2015 |
50.00 |
| Apr 15, 2015 |
49.83 |
| Apr 14, 2015 |
49.64 |
| Apr 13, 2015 |
49.45 |
| Apr 10, 2015 |
49.25 |
| Apr 9, 2015 |
49.05 |
| Apr 8, 2015 |
48.84 |
| Apr 7, 2015 |
48.64 |
| Apr 6, 2015 |
48.44 |
| Apr 2, 2015 |
48.24 |
| Apr 1, 2015 |
48.04 |
| Mar 31, 2015 |
47.83 |
| Mar 30, 2015 |
47.62 |
| Mar 27, 2015 |
47.40 |
| Mar 26, 2015 |
47.17 |
| Mar 25, 2015 |
46.95 |
| Mar 24, 2015 |
46.74 |
| Mar 23, 2015 |
46.50 |
| Mar 20, 2015 |
46.26 |
| Mar 19, 2015 |
46.03 |
| Mar 18, 2015 |
45.79 |
| Mar 17, 2015 |
45.56 |
| Mar 16, 2015 |
45.33 |
| Mar 13, 2015 |
45.11 |
| Mar 12, 2015 |
44.89 |
| Mar 11, 2015 |
44.67 |
| Mar 10, 2015 |
44.46 |
| Mar 9, 2015 |
44.25 |
| Mar 6, 2015 |
44.03 |
| Mar 5, 2015 |
43.83 |
| Mar 4, 2015 |
43.62 |
| Mar 3, 2015 |
43.41 |
| Mar 2, 2015 |
43.21 |
| Feb 27, 2015 |
43.01 |
| Feb 26, 2015 |
42.82 |
| Feb 25, 2015 |
42.62 |
| Feb 24, 2015 |
42.42 |
| Feb 23, 2015 |
42.22 |
| Feb 20, 2015 |
42.02 |
| Feb 19, 2015 |
41.83 |
| Feb 18, 2015 |
41.64 |
| Feb 17, 2015 |
41.45 |
| Feb 13, 2015 |
41.27 |
| Feb 12, 2015 |
41.13 |
| Feb 11, 2015 |
41.07 |
| Feb 10, 2015 |
41.03 |
| Feb 9, 2015 |
40.99 |
| Feb 6, 2015 |
40.95 |
| Feb 5, 2015 |
40.89 |
| Feb 4, 2015 |
40.84 |
| Feb 3, 2015 |
40.79 |
| Feb 2, 2015 |
40.73 |
| Jan 30, 2015 |
40.68 |
| Jan 29, 2015 |
40.64 |
| Jan 28, 2015 |
40.59 |
| Jan 27, 2015 |
40.55 |
| Jan 26, 2015 |
40.50 |
| Jan 23, 2015 |
40.46 |
| Jan 22, 2015 |
40.42 |
| Jan 21, 2015 |
40.37 |
| Jan 20, 2015 |
40.34 |
| Jan 16, 2015 |
40.31 |
| Jan 15, 2015 |
40.28 |
| Jan 14, 2015 |
40.25 |
| Jan 13, 2015 |
40.21 |
| Jan 12, 2015 |
40.16 |
| Jan 9, 2015 |
40.11 |
| Jan 8, 2015 |
40.06 |
| Jan 7, 2015 |
39.98 |
| Jan 6, 2015 |
39.91 |
| Jan 5, 2015 |
39.84 |
| Jan 2, 2015 |
39.76 |
| Dec 31, 2014 |
39.70 |
| Dec 30, 2014 |
39.62 |
| Dec 29, 2014 |
39.55 |
| Dec 26, 2014 |
39.47 |
| Dec 24, 2014 |
39.40 |
| Dec 23, 2014 |
39.32 |
| Dec 22, 2014 |
39.24 |
| Dec 19, 2014 |
39.17 |
| Dec 18, 2014 |
39.11 |
| Dec 17, 2014 |
39.05 |
| Dec 16, 2014 |
38.98 |
| Dec 15, 2014 |
38.93 |
| Dec 12, 2014 |
38.90 |
| Dec 11, 2014 |
38.87 |
| Dec 10, 2014 |
38.84 |
| Dec 9, 2014 |
38.80 |
| Dec 8, 2014 |
38.75 |
| Dec 5, 2014 |
38.71 |
| Dec 4, 2014 |
38.67 |
| Dec 3, 2014 |
38.63 |
| Dec 2, 2014 |
38.59 |
| Dec 1, 2014 |
38.55 |
| Nov 28, 2014 |
38.53 |
| Nov 26, 2014 |
38.50 |
| Nov 25, 2014 |
38.47 |
| Nov 24, 2014 |
38.45 |
| Nov 21, 2014 |
38.43 |
| Nov 20, 2014 |
38.42 |
| Nov 19, 2014 |
38.41 |
| Nov 18, 2014 |
38.38 |
| Nov 17, 2014 |
38.38 |
| Nov 14, 2014 |
38.38 |
| Nov 13, 2014 |
38.38 |
| Nov 12, 2014 |
38.39 |
| Nov 11, 2014 |
38.40 |
| Nov 10, 2014 |
38.41 |
| Nov 7, 2014 |
38.43 |
| Nov 6, 2014 |
38.44 |
| Nov 5, 2014 |
38.46 |
| Nov 4, 2014 |
38.48 |
| Nov 3, 2014 |
38.50 |
| Oct 31, 2014 |
38.52 |
| Oct 30, 2014 |
38.56 |
| Oct 29, 2014 |
38.62 |
| Oct 28, 2014 |
38.67 |
| Oct 27, 2014 |
38.74 |
| Oct 24, 2014 |
38.80 |
| Oct 23, 2014 |
38.87 |
| Oct 22, 2014 |
38.93 |
| Oct 21, 2014 |
38.99 |
| Oct 20, 2014 |
39.05 |
| Oct 17, 2014 |
39.12 |
| Oct 16, 2014 |
39.19 |
| Oct 15, 2014 |
39.26 |
| Oct 14, 2014 |
39.32 |
| Oct 13, 2014 |
39.39 |
| Oct 10, 2014 |
39.45 |
| Oct 9, 2014 |
39.51 |
| Oct 8, 2014 |
39.58 |
| Oct 7, 2014 |
39.64 |
| Oct 6, 2014 |
39.70 |
| Oct 3, 2014 |
39.76 |
| Oct 2, 2014 |
39.81 |
| Oct 1, 2014 |
39.88 |
| Sep 30, 2014 |
39.95 |
| Sep 29, 2014 |
40.01 |
| Sep 26, 2014 |
40.08 |
| Sep 25, 2014 |
40.13 |
| Sep 24, 2014 |
40.19 |
| Sep 23, 2014 |
40.26 |
| Sep 22, 2014 |
40.32 |
| Sep 19, 2014 |
40.38 |
| Sep 18, 2014 |
40.41 |
| Sep 17, 2014 |
40.43 |
| Sep 16, 2014 |
40.45 |
| Sep 15, 2014 |
40.48 |
| Sep 12, 2014 |
40.52 |
| Sep 11, 2014 |
40.55 |
| Sep 10, 2014 |
40.57 |
| Sep 9, 2014 |
40.60 |
| Sep 8, 2014 |
40.63 |
| Sep 5, 2014 |
40.64 |
| Sep 4, 2014 |
40.65 |
| Sep 3, 2014 |
40.66 |
| Sep 2, 2014 |
40.68 |
| Aug 29, 2014 |
40.71 |
| Aug 28, 2014 |
40.74 |
| Aug 27, 2014 |
40.76 |
| Aug 26, 2014 |
40.79 |
| Aug 25, 2014 |
40.82 |
| Aug 22, 2014 |
40.85 |
| Aug 21, 2014 |
40.88 |
| Aug 20, 2014 |
40.90 |
| Aug 19, 2014 |
40.92 |
| Aug 18, 2014 |
40.93 |
| Aug 15, 2014 |
40.94 |
| Aug 14, 2014 |
40.98 |
| Aug 13, 2014 |
41.01 |
| Aug 12, 2014 |
41.05 |
| Aug 11, 2014 |
41.09 |
| Aug 8, 2014 |
41.13 |
| Aug 7, 2014 |
41.18 |
| Aug 6, 2014 |
41.23 |
| Aug 5, 2014 |
41.27 |
| Aug 4, 2014 |
41.31 |
| Aug 1, 2014 |
41.35 |
| Jul 31, 2014 |
41.40 |
| Jul 30, 2014 |
41.45 |
| Jul 29, 2014 |
41.48 |
| Jul 28, 2014 |
41.51 |
| Jul 25, 2014 |
41.55 |
| Jul 24, 2014 |
41.60 |
| Jul 23, 2014 |
41.60 |
| Jul 22, 2014 |
41.60 |
| Jul 21, 2014 |
41.61 |
| Jul 18, 2014 |
41.63 |
| Jul 17, 2014 |
41.65 |
| Jul 16, 2014 |
41.66 |
| Jul 15, 2014 |
41.67 |
| Jul 14, 2014 |
41.69 |
| Jul 11, 2014 |
41.70 |
| Jul 10, 2014 |
41.69 |
| Jul 9, 2014 |
41.66 |
| Jul 8, 2014 |
41.63 |
| Jul 7, 2014 |
41.58 |
| Jul 3, 2014 |
41.53 |
| Jul 2, 2014 |
41.48 |
| Jul 1, 2014 |
41.43 |
| Jun 30, 2014 |
41.37 |
| Jun 27, 2014 |
41.32 |
| Jun 26, 2014 |
41.28 |
| Jun 25, 2014 |
41.23 |
| Jun 24, 2014 |
41.19 |
| Jun 23, 2014 |
41.15 |
| Jun 20, 2014 |
41.10 |
| Jun 19, 2014 |
41.07 |
| Jun 18, 2014 |
41.03 |
| Jun 17, 2014 |
40.98 |
| Jun 16, 2014 |
40.93 |
| Jun 13, 2014 |
40.89 |
| Jun 12, 2014 |
40.86 |
| Jun 11, 2014 |
40.82 |
| Jun 10, 2014 |
40.79 |
| Jun 9, 2014 |
40.76 |
| Jun 6, 2014 |
40.73 |
| Jun 5, 2014 |
40.70 |
| Jun 4, 2014 |
40.67 |
| Jun 3, 2014 |
40.64 |
| Jun 2, 2014 |
40.62 |
| May 30, 2014 |
40.59 |
| May 29, 2014 |
40.56 |
| May 28, 2014 |
40.53 |
| May 27, 2014 |
40.50 |
| May 23, 2014 |
40.47 |
| May 22, 2014 |
40.45 |
| May 21, 2014 |
40.43 |
| May 20, 2014 |
40.41 |
| May 19, 2014 |
40.37 |
| May 16, 2014 |
40.33 |
| May 15, 2014 |
40.29 |
| May 14, 2014 |
40.23 |
| May 13, 2014 |
40.18 |
| May 12, 2014 |
40.11 |
| May 9, 2014 |
40.03 |
| May 8, 2014 |
39.96 |
| May 7, 2014 |
39.89 |
| May 6, 2014 |
39.82 |
| May 5, 2014 |
39.74 |
| May 2, 2014 |
39.66 |
| May 1, 2014 |
39.58 |
| Apr 30, 2014 |
39.49 |
| Apr 29, 2014 |
39.39 |
| Apr 28, 2014 |
39.32 |
| Apr 25, 2014 |
39.26 |
| Apr 24, 2014 |
39.21 |
| Apr 23, 2014 |
39.15 |
| Apr 22, 2014 |
39.08 |
| Apr 21, 2014 |
39.00 |
| Apr 17, 2014 |
38.93 |
| Apr 16, 2014 |
38.86 |
| Apr 15, 2014 |
38.78 |
| Apr 14, 2014 |
38.72 |
| Apr 11, 2014 |
38.65 |
| Apr 10, 2014 |
38.60 |
| Apr 9, 2014 |
38.54 |
| Apr 8, 2014 |
38.47 |
| Apr 7, 2014 |
38.39 |
| Apr 4, 2014 |
38.32 |
| Apr 3, 2014 |
38.24 |
| Apr 2, 2014 |
38.16 |
| Apr 1, 2014 |
38.07 |
| Mar 31, 2014 |
37.99 |
| Mar 28, 2014 |
37.92 |
| Mar 27, 2014 |
37.84 |
| Mar 26, 2014 |
37.77 |
| Mar 25, 2014 |
37.70 |
| Mar 24, 2014 |
37.63 |
| Mar 21, 2014 |
37.55 |
| Mar 20, 2014 |
37.49 |
| Mar 19, 2014 |
37.39 |
| Mar 18, 2014 |
37.29 |
| Mar 17, 2014 |
37.18 |
| Mar 14, 2014 |
37.08 |
| Mar 13, 2014 |
36.98 |
| Mar 12, 2014 |
36.87 |
| Mar 11, 2014 |
36.77 |
| Mar 10, 2014 |
36.65 |
| Mar 7, 2014 |
36.55 |
| Mar 6, 2014 |
36.43 |
| Mar 5, 2014 |
36.31 |
| Mar 4, 2014 |
36.18 |
| Mar 3, 2014 |
36.05 |
| Feb 28, 2014 |
35.92 |
| Feb 27, 2014 |
35.81 |
| Feb 26, 2014 |
35.69 |
| Feb 25, 2014 |
35.57 |
| Feb 24, 2014 |
35.45 |
| Feb 21, 2014 |
35.34 |
| Feb 20, 2014 |
35.23 |
| Feb 19, 2014 |
35.11 |
| Feb 18, 2014 |
34.99 |
| Feb 14, 2014 |
34.90 |
| Feb 13, 2014 |
34.81 |
| Feb 12, 2014 |
34.73 |
| Feb 11, 2014 |
34.65 |
| Feb 10, 2014 |
34.58 |
| Feb 7, 2014 |
34.50 |
| Feb 6, 2014 |
34.43 |
| Feb 5, 2014 |
34.36 |
| Feb 4, 2014 |
34.29 |
| Feb 3, 2014 |
34.22 |
| Jan 31, 2014 |
34.15 |
| Jan 30, 2014 |
34.07 |
| Jan 29, 2014 |
33.99 |
| Jan 28, 2014 |
33.90 |
| Jan 27, 2014 |
33.81 |
| Jan 24, 2014 |
33.71 |
| Jan 23, 2014 |
33.62 |
| Jan 22, 2014 |
33.53 |
| Jan 21, 2014 |
33.43 |
| Jan 17, 2014 |
33.34 |
| Jan 16, 2014 |
33.25 |
| Jan 15, 2014 |
33.14 |
| Jan 14, 2014 |
33.03 |
| Jan 13, 2014 |
32.92 |
| Jan 10, 2014 |
32.82 |
| Jan 9, 2014 |
32.71 |
| Jan 8, 2014 |
32.61 |
| Jan 7, 2014 |
32.50 |
| Jan 6, 2014 |
32.42 |
| Jan 3, 2014 |
32.34 |
| Jan 2, 2014 |
32.25 |
| Dec 31, 2013 |
32.17 |
| Dec 30, 2013 |
32.08 |
| Dec 27, 2013 |
31.99 |
| Dec 26, 2013 |
31.92 |
| Dec 24, 2013 |
31.85 |
| Dec 23, 2013 |
31.79 |
| Dec 20, 2013 |
31.73 |
| Dec 19, 2013 |
31.68 |
| Dec 18, 2013 |
31.63 |
| Dec 17, 2013 |
31.59 |
| Dec 16, 2013 |
31.56 |
| Dec 13, 2013 |
31.52 |
| Dec 12, 2013 |
31.48 |
| Dec 11, 2013 |
31.44 |
| Dec 10, 2013 |
31.41 |
| Dec 9, 2013 |
31.37 |
| Dec 6, 2013 |
31.34 |
| Dec 5, 2013 |
31.31 |
| Dec 4, 2013 |
31.29 |
| Dec 3, 2013 |
31.26 |
| Dec 2, 2013 |
31.23 |
| Nov 29, 2013 |
31.21 |
| Nov 27, 2013 |
31.18 |
| Nov 26, 2013 |
31.16 |
| Nov 25, 2013 |
31.14 |
| Nov 22, 2013 |
31.13 |
| Nov 21, 2013 |
31.12 |
| Nov 20, 2013 |
31.11 |
| Nov 19, 2013 |
31.09 |
| Nov 18, 2013 |
31.07 |
| Nov 15, 2013 |
31.04 |
| Nov 14, 2013 |
31.01 |
| Nov 13, 2013 |
30.97 |
| Nov 12, 2013 |
30.94 |
| Nov 11, 2013 |
30.91 |
| Nov 8, 2013 |
30.88 |
| Nov 7, 2013 |
30.86 |
| Nov 6, 2013 |
30.83 |
| Nov 5, 2013 |
30.80 |
| Nov 4, 2013 |
30.78 |
| Nov 1, 2013 |
30.75 |
| Oct 31, 2013 |
30.72 |
| Oct 30, 2013 |
30.69 |
| Oct 29, 2013 |
30.66 |
| Oct 28, 2013 |
30.63 |
| Oct 25, 2013 |
30.60 |
| Oct 24, 2013 |
30.56 |
| Oct 23, 2013 |
30.54 |
| Oct 22, 2013 |
30.54 |
| Oct 21, 2013 |
30.52 |
| Oct 18, 2013 |
30.51 |
| Oct 17, 2013 |
30.49 |
| Oct 16, 2013 |
30.48 |
| Oct 15, 2013 |
30.47 |
| Oct 14, 2013 |
30.46 |
| Oct 11, 2013 |
30.45 |
| Oct 10, 2013 |
30.45 |
| Oct 9, 2013 |
30.46 |
| Oct 8, 2013 |
30.47 |
| Oct 7, 2013 |
30.48 |
| Oct 4, 2013 |
30.49 |
| Oct 3, 2013 |
30.49 |
| Oct 2, 2013 |
30.49 |
| Oct 1, 2013 |
30.49 |
| Sep 30, 2013 |
30.49 |
| Sep 27, 2013 |
30.48 |
| Sep 26, 2013 |
30.48 |
| Sep 25, 2013 |
30.48 |
| Sep 24, 2013 |
30.48 |
| Sep 23, 2013 |
30.47 |
| Sep 20, 2013 |
30.46 |
| Sep 19, 2013 |
30.45 |
| Sep 18, 2013 |
30.44 |
| Sep 17, 2013 |
30.44 |
| Sep 16, 2013 |
30.44 |
| Sep 13, 2013 |
30.44 |
| Sep 12, 2013 |
30.44 |
| Sep 11, 2013 |
30.44 |
| Sep 10, 2013 |
30.43 |
| Sep 9, 2013 |
30.43 |
| Sep 6, 2013 |
30.42 |
| Sep 5, 2013 |
30.42 |
| Sep 4, 2013 |
30.42 |
| Sep 3, 2013 |
30.43 |
| Aug 30, 2013 |
30.44 |
| Aug 29, 2013 |
30.45 |
| Aug 28, 2013 |
30.46 |
| Aug 27, 2013 |
30.48 |
| Aug 26, 2013 |
30.49 |
| Aug 23, 2013 |
30.50 |
| Aug 22, 2013 |
30.50 |
| Aug 21, 2013 |
30.50 |
| Aug 20, 2013 |
30.50 |
| Aug 19, 2013 |
30.50 |
| Aug 16, 2013 |
30.50 |
| Aug 15, 2013 |
30.50 |
| Aug 14, 2013 |
30.50 |
| Aug 13, 2013 |
30.49 |
| Aug 12, 2013 |
30.47 |
| Aug 9, 2013 |
30.46 |
| Aug 8, 2013 |
30.45 |
| Aug 7, 2013 |
30.43 |
| Aug 6, 2013 |
30.41 |
| Aug 5, 2013 |
30.38 |
| Aug 2, 2013 |
30.34 |
| Aug 1, 2013 |
30.30 |
| Jul 31, 2013 |
30.26 |
| Jul 30, 2013 |
30.22 |
| Jul 29, 2013 |
30.17 |
| Jul 26, 2013 |
30.13 |
| Jul 25, 2013 |
30.08 |
| Jul 24, 2013 |
30.04 |
| Jul 23, 2013 |
30.01 |
| Jul 22, 2013 |
29.97 |
| Jul 19, 2013 |
29.94 |
| Jul 18, 2013 |
29.91 |
| Jul 17, 2013 |
29.87 |
| Jul 16, 2013 |
29.84 |
| Jul 15, 2013 |
29.81 |
| Jul 12, 2013 |
29.77 |
| Jul 11, 2013 |
29.72 |
| Jul 10, 2013 |
29.67 |
| Jul 9, 2013 |
29.62 |
| Jul 8, 2013 |
29.56 |
| Jul 5, 2013 |
29.50 |
| Jul 3, 2013 |
29.42 |
| Jul 2, 2013 |
29.35 |
| Jul 1, 2013 |
29.28 |
| Jun 28, 2013 |
29.20 |
| Jun 27, 2013 |
29.14 |
| Jun 26, 2013 |
29.07 |
| Jun 25, 2013 |
29.02 |
| Jun 24, 2013 |
28.97 |
| Jun 21, 2013 |
28.92 |
| Jun 20, 2013 |
28.87 |
| Jun 19, 2013 |
28.82 |
| Jun 18, 2013 |
28.76 |
| Jun 17, 2013 |
28.70 |
| Jun 14, 2013 |
28.64 |
| Jun 13, 2013 |
28.58 |
| Jun 12, 2013 |
28.52 |
| Jun 11, 2013 |
28.47 |
| Jun 10, 2013 |
28.43 |
| Jun 7, 2013 |
28.38 |
| Jun 6, 2013 |
28.34 |
| Jun 5, 2013 |
28.31 |
| Jun 4, 2013 |
28.27 |
| Jun 3, 2013 |
28.22 |
| May 31, 2013 |
28.18 |
| May 30, 2013 |
28.14 |
| May 29, 2013 |
28.11 |
| May 28, 2013 |
28.08 |
| May 24, 2013 |
28.05 |
| May 23, 2013 |
28.02 |
| May 22, 2013 |
27.98 |
| May 21, 2013 |
27.94 |
| May 20, 2013 |
27.89 |
| May 17, 2013 |
27.85 |
| May 16, 2013 |
27.81 |
| May 15, 2013 |
27.78 |
| May 14, 2013 |
27.75 |
| May 13, 2013 |
27.71 |
| May 10, 2013 |
27.69 |
| May 9, 2013 |
27.66 |
| May 8, 2013 |
27.63 |
| May 7, 2013 |
27.61 |
| May 6, 2013 |
27.59 |
| May 3, 2013 |
27.56 |
| May 2, 2013 |
27.55 |
| May 1, 2013 |
27.54 |
| Apr 30, 2013 |
27.53 |
| Apr 29, 2013 |
27.52 |
| Apr 26, 2013 |
27.51 |
| Apr 25, 2013 |
27.51 |
| Apr 24, 2013 |
27.49 |
| Apr 23, 2013 |
27.49 |
| Apr 22, 2013 |
27.48 |
| Apr 19, 2013 |
27.47 |
| Apr 18, 2013 |
27.46 |
| Apr 17, 2013 |
27.46 |
| Apr 16, 2013 |
27.44 |
| Apr 15, 2013 |
27.43 |
| Apr 12, 2013 |
27.41 |
| Apr 11, 2013 |
27.38 |
| Apr 10, 2013 |
27.36 |
| Apr 9, 2013 |
27.33 |
| Apr 8, 2013 |
27.31 |
| Apr 5, 2013 |
27.29 |
| Apr 4, 2013 |
27.27 |
| Apr 3, 2013 |
27.26 |
| Apr 2, 2013 |
27.25 |
| Apr 1, 2013 |
27.24 |
| Mar 28, 2013 |
27.23 |
| Mar 27, 2013 |
27.23 |
| Mar 26, 2013 |
27.21 |
| Mar 25, 2013 |
27.20 |
| Mar 22, 2013 |
27.18 |
| Mar 21, 2013 |
27.15 |
| Mar 20, 2013 |
27.13 |
| Mar 19, 2013 |
27.10 |
| Mar 18, 2013 |
27.07 |
| Mar 15, 2013 |
27.05 |
| Mar 14, 2013 |
27.03 |
| Mar 13, 2013 |
27.01 |
| Mar 12, 2013 |
26.99 |
| Mar 11, 2013 |
26.97 |
| Mar 8, 2013 |
26.95 |
| Mar 7, 2013 |
26.94 |
| Mar 6, 2013 |
26.92 |
| Mar 5, 2013 |
26.91 |
| Mar 4, 2013 |
26.90 |
| Mar 1, 2013 |
26.90 |
| Feb 28, 2013 |
26.88 |
| Feb 27, 2013 |
26.87 |
| Feb 26, 2013 |
26.86 |
| Feb 25, 2013 |
26.85 |
| Feb 22, 2013 |
26.83 |
| Feb 21, 2013 |
26.82 |
| Feb 20, 2013 |
26.80 |
| Feb 19, 2013 |
26.79 |
| Feb 15, 2013 |
26.78 |
| Feb 14, 2013 |
26.77 |
| Feb 13, 2013 |
26.76 |
| Feb 12, 2013 |
26.76 |
| Feb 11, 2013 |
26.77 |
| Feb 8, 2013 |
26.77 |
| Feb 7, 2013 |
26.78 |
| Feb 6, 2013 |
26.80 |
| Feb 5, 2013 |
26.81 |
| Feb 4, 2013 |
26.83 |
| Feb 1, 2013 |
26.85 |
| Jan 31, 2013 |
26.85 |
| Jan 30, 2013 |
26.86 |
| Jan 29, 2013 |
26.87 |
| Jan 28, 2013 |
26.87 |
| Jan 25, 2013 |
26.87 |
| Jan 24, 2013 |
26.88 |
| Jan 23, 2013 |
26.88 |
| Jan 22, 2013 |
26.89 |
| Jan 18, 2013 |
26.90 |
| Jan 17, 2013 |
26.90 |
| Jan 16, 2013 |
26.90 |
| Jan 15, 2013 |
26.89 |
| Jan 14, 2013 |
26.88 |
| Jan 11, 2013 |
26.87 |
| Jan 10, 2013 |
26.86 |
| Jan 9, 2013 |
26.86 |
| Jan 8, 2013 |
26.85 |
| Jan 7, 2013 |
26.85 |
| Jan 4, 2013 |
26.85 |
| Jan 3, 2013 |
26.85 |
| Jan 2, 2013 |
26.85 |
| Dec 31, 2012 |
26.86 |
| Dec 28, 2012 |
26.86 |
| Dec 27, 2012 |
26.86 |
| Dec 26, 2012 |
26.85 |
| Dec 24, 2012 |
26.84 |
| Dec 21, 2012 |
26.83 |
| Dec 20, 2012 |
26.82 |
| Dec 19, 2012 |
26.81 |
| Dec 18, 2012 |
26.80 |
| Dec 17, 2012 |
26.78 |
| Dec 14, 2012 |
26.77 |
| Dec 13, 2012 |
26.76 |
| Dec 12, 2012 |
26.76 |
| Dec 11, 2012 |
26.75 |
| Dec 10, 2012 |
26.73 |
| Dec 7, 2012 |
26.72 |
| Dec 6, 2012 |
26.70 |
| Dec 5, 2012 |
26.68 |
| Dec 4, 2012 |
26.66 |
| Dec 3, 2012 |
26.64 |
| Nov 30, 2012 |
26.62 |
| Nov 29, 2012 |
26.60 |
| Nov 28, 2012 |
26.58 |
| Nov 27, 2012 |
26.56 |
| Nov 26, 2012 |
26.55 |
| Nov 23, 2012 |
26.53 |
| Nov 21, 2012 |
26.51 |
| Nov 20, 2012 |
26.49 |
| Nov 19, 2012 |
26.47 |
| Nov 16, 2012 |
26.46 |
| Nov 15, 2012 |
26.44 |
| Nov 14, 2012 |
26.44 |
| Nov 13, 2012 |
26.44 |
| Nov 12, 2012 |
26.43 |
| Nov 9, 2012 |
26.42 |
| Nov 8, 2012 |
26.41 |
| Nov 7, 2012 |
26.38 |
| Nov 6, 2012 |
26.35 |
| Nov 5, 2012 |
26.32 |
| Nov 2, 2012 |
26.28 |
| Nov 1, 2012 |
26.25 |
| Oct 31, 2012 |
26.22 |
| Oct 26, 2012 |
26.18 |
| Oct 25, 2012 |
26.15 |
| Oct 24, 2012 |
26.12 |
| Oct 23, 2012 |
26.08 |
| Oct 22, 2012 |
26.05 |
| Oct 19, 2012 |
26.03 |
| Oct 18, 2012 |
26.00 |
| Oct 17, 2012 |
25.98 |
| Oct 16, 2012 |
25.95 |
| Oct 15, 2012 |
25.92 |
| Oct 12, 2012 |
25.90 |
| Oct 11, 2012 |
25.88 |
| Oct 10, 2012 |
25.85 |
| Oct 9, 2012 |
25.83 |
| Oct 8, 2012 |
25.80 |
| Oct 5, 2012 |
25.77 |
| Oct 4, 2012 |
25.73 |
| Oct 3, 2012 |
25.69 |
| Oct 2, 2012 |
25.67 |
| Oct 1, 2012 |
25.63 |
| Sep 28, 2012 |
25.60 |
| Sep 27, 2012 |
25.56 |
| Sep 26, 2012 |
25.52 |
| Sep 25, 2012 |
25.49 |
| Sep 24, 2012 |
25.46 |
| Sep 21, 2012 |
25.44 |
| Sep 20, 2012 |
25.42 |
| Sep 19, 2012 |
25.40 |
| Sep 18, 2012 |
25.38 |
| Sep 17, 2012 |
25.37 |
| Sep 14, 2012 |
25.35 |
| Sep 13, 2012 |
25.32 |
| Sep 12, 2012 |
25.29 |
| Sep 11, 2012 |
25.27 |
| Sep 10, 2012 |
25.25 |
| Sep 7, 2012 |
25.24 |
| Sep 6, 2012 |
25.22 |
| Sep 5, 2012 |
25.21 |
| Sep 4, 2012 |
25.19 |
| Aug 31, 2012 |
25.17 |
| Aug 30, 2012 |
25.14 |
| Aug 29, 2012 |
25.12 |
| Aug 28, 2012 |
25.09 |
| Aug 27, 2012 |
25.07 |
| Aug 24, 2012 |
25.05 |
| Aug 23, 2012 |
25.03 |
| Aug 22, 2012 |
25.01 |
| Aug 21, 2012 |
24.99 |
| Aug 20, 2012 |
24.98 |
| Aug 17, 2012 |
24.96 |
| Aug 16, 2012 |
24.94 |
| Aug 15, 2012 |
24.93 |
| Aug 14, 2012 |
24.91 |
| Aug 13, 2012 |
24.89 |
| Aug 10, 2012 |
24.87 |
| Aug 9, 2012 |
24.85 |
| Aug 8, 2012 |
24.83 |
| Aug 7, 2012 |
24.80 |
| Aug 6, 2012 |
24.77 |
| Aug 3, 2012 |
24.75 |
| Aug 2, 2012 |
24.74 |
| Aug 1, 2012 |
24.74 |
| Jul 31, 2012 |
24.74 |
| Jul 30, 2012 |
24.72 |
| Jul 27, 2012 |
24.71 |
| Jul 26, 2012 |
24.69 |
| Jul 25, 2012 |
24.67 |
| Jul 24, 2012 |
24.66 |
| Jul 23, 2012 |
24.65 |
| Jul 20, 2012 |
24.64 |
| Jul 19, 2012 |
24.63 |
| Jul 18, 2012 |
24.61 |
| Jul 17, 2012 |
24.60 |
| Jul 16, 2012 |
24.59 |
| Jul 13, 2012 |
24.57 |
| Jul 12, 2012 |
24.55 |
| Jul 11, 2012 |
24.53 |
| Jul 10, 2012 |
24.52 |
| Jul 9, 2012 |
24.49 |
| Jul 6, 2012 |
24.47 |
| Jul 5, 2012 |
24.45 |
| Jul 3, 2012 |
24.42 |
| Jul 2, 2012 |
24.39 |
| Jun 29, 2012 |
24.38 |
| Jun 28, 2012 |
24.36 |
| Jun 27, 2012 |
24.35 |
| Jun 26, 2012 |
24.34 |
| Jun 25, 2012 |
24.32 |
| Jun 22, 2012 |
24.29 |
| Jun 21, 2012 |
24.26 |
| Jun 20, 2012 |
24.22 |
| Jun 19, 2012 |
24.20 |
| Jun 18, 2012 |
24.17 |
| Jun 15, 2012 |
24.16 |
| Jun 14, 2012 |
24.14 |
| Jun 13, 2012 |
24.13 |
| Jun 12, 2012 |
24.11 |
| Jun 11, 2012 |
24.09 |
| Jun 8, 2012 |
24.07 |
| Jun 7, 2012 |
24.05 |
| Jun 6, 2012 |
24.03 |
| Jun 5, 2012 |
24.01 |
| Jun 4, 2012 |
23.99 |
| Jun 1, 2012 |
23.98 |
| May 31, 2012 |
23.97 |
| May 30, 2012 |
23.95 |
| May 29, 2012 |
23.93 |
| May 25, 2012 |
23.91 |
| May 24, 2012 |
23.90 |
| May 23, 2012 |
23.89 |
| May 22, 2012 |
23.88 |
| May 21, 2012 |
23.87 |
| May 18, 2012 |
23.86 |
| May 17, 2012 |
23.86 |
| May 16, 2012 |
23.85 |
| May 15, 2012 |
23.85 |
| May 14, 2012 |
23.85 |
| May 11, 2012 |
23.84 |
| May 10, 2012 |
23.84 |
| May 9, 2012 |
23.83 |
| May 8, 2012 |
23.84 |
| May 7, 2012 |
23.85 |
| May 4, 2012 |
23.86 |
| May 3, 2012 |
23.89 |
| May 2, 2012 |
23.91 |
| May 1, 2012 |
23.93 |
| Apr 30, 2012 |
23.97 |
| Apr 27, 2012 |
24.00 |
| Apr 26, 2012 |
24.01 |
| Apr 25, 2012 |
24.01 |
| Apr 24, 2012 |
24.03 |
| Apr 23, 2012 |
24.03 |
| Apr 20, 2012 |
24.03 |
| Apr 19, 2012 |
24.02 |
| Apr 18, 2012 |
24.01 |
| Apr 17, 2012 |
24.00 |
| Apr 16, 2012 |
23.99 |
| Apr 13, 2012 |
23.99 |
| Apr 12, 2012 |
24.00 |
| Apr 11, 2012 |
24.01 |
| Apr 10, 2012 |
24.03 |
| Apr 9, 2012 |
24.06 |
| Apr 5, 2012 |
24.10 |
| Apr 4, 2012 |
24.12 |
| Apr 3, 2012 |
24.15 |
| Apr 2, 2012 |
24.19 |
| Mar 30, 2012 |
24.22 |
| Mar 29, 2012 |
24.26 |
| Mar 28, 2012 |
24.29 |
| Mar 27, 2012 |
24.33 |
| Mar 26, 2012 |
24.36 |
| Mar 23, 2012 |
24.38 |
| Mar 22, 2012 |
24.42 |
| Mar 21, 2012 |
24.46 |
| Mar 20, 2012 |
24.48 |
| Mar 19, 2012 |
24.51 |
| Mar 16, 2012 |
24.53 |
| Mar 15, 2012 |
24.54 |
| Mar 14, 2012 |
24.53 |
| Mar 13, 2012 |
24.53 |
| Mar 12, 2012 |
24.52 |
| Mar 9, 2012 |
24.51 |
| Mar 8, 2012 |
24.51 |
| Mar 7, 2012 |
24.51 |
| Mar 6, 2012 |
24.51 |
| Mar 5, 2012 |
24.51 |
| Mar 2, 2012 |
24.51 |
| Mar 1, 2012 |
24.50 |
| Feb 29, 2012 |
24.49 |
| Feb 28, 2012 |
24.47 |
| Feb 27, 2012 |
24.44 |
| Feb 24, 2012 |
24.40 |
| Feb 23, 2012 |
24.38 |
| Feb 22, 2012 |
24.38 |
| Feb 21, 2012 |
24.38 |
| Feb 17, 2012 |
24.39 |
| Feb 16, 2012 |
24.39 |
| Feb 15, 2012 |
24.39 |
| Feb 14, 2012 |
24.39 |
| Feb 13, 2012 |
24.38 |
| Feb 10, 2012 |
24.40 |
| Feb 9, 2012 |
24.41 |
| Feb 8, 2012 |
24.44 |
| Feb 7, 2012 |
24.45 |
| Feb 6, 2012 |
24.47 |
| Feb 3, 2012 |
24.47 |
| Feb 2, 2012 |
24.47 |
| Feb 1, 2012 |
24.47 |
| Jan 31, 2012 |
24.49 |
| Jan 30, 2012 |
24.51 |
| Jan 27, 2012 |
24.53 |
| Jan 26, 2012 |
24.54 |
| Jan 25, 2012 |
24.56 |
| Jan 24, 2012 |
24.58 |
| Jan 23, 2012 |
24.60 |
| Jan 20, 2012 |
24.63 |
| Jan 19, 2012 |
24.65 |
| Jan 18, 2012 |
24.66 |
| Jan 17, 2012 |
24.68 |
| Jan 13, 2012 |
24.71 |
| Jan 12, 2012 |
24.71 |
| Jan 11, 2012 |
24.72 |
| Jan 10, 2012 |
24.74 |
| Jan 9, 2012 |
24.77 |
| Jan 6, 2012 |
24.81 |
| Jan 5, 2012 |
24.87 |
| Jan 4, 2012 |
24.91 |
| Jan 3, 2012 |
24.96 |
| Dec 30, 2011 |
24.98 |
| Dec 29, 2011 |
25.02 |
| Dec 28, 2011 |
25.04 |
| Dec 27, 2011 |
25.08 |
| Dec 23, 2011 |
25.11 |
| Dec 22, 2011 |
25.17 |
| Dec 21, 2011 |
25.22 |
| Dec 20, 2011 |
25.27 |
| Dec 19, 2011 |
25.33 |
| Dec 16, 2011 |
25.41 |
| Dec 15, 2011 |
25.48 |
| Dec 14, 2011 |
25.56 |
| Dec 13, 2011 |
25.64 |
| Dec 12, 2011 |
25.71 |
| Dec 9, 2011 |
25.78 |
| Dec 8, 2011 |
25.83 |
| Dec 7, 2011 |
25.88 |
| Dec 6, 2011 |
25.93 |
| Dec 5, 2011 |
25.97 |
| Dec 2, 2011 |
26.02 |
| Dec 1, 2011 |
26.09 |
| Nov 30, 2011 |
26.15 |
| Nov 29, 2011 |
26.22 |
| Nov 28, 2011 |
26.30 |
| Nov 25, 2011 |
26.39 |
| Nov 23, 2011 |
26.49 |
| Nov 22, 2011 |
26.58 |
| Nov 21, 2011 |
26.67 |
| Nov 18, 2011 |
26.75 |
| Nov 17, 2011 |
26.82 |
| Nov 16, 2011 |
26.88 |
| Nov 15, 2011 |
26.94 |
| Nov 14, 2011 |
26.98 |
| Nov 11, 2011 |
27.03 |
| Nov 10, 2011 |
27.07 |
| Nov 9, 2011 |
27.13 |
| Nov 8, 2011 |
27.17 |
| Nov 7, 2011 |
27.20 |
| Nov 4, 2011 |
27.23 |
| Nov 3, 2011 |
27.26 |
| Nov 2, 2011 |
27.28 |
| Nov 1, 2011 |
27.30 |
| Oct 31, 2011 |
27.33 |
| Oct 28, 2011 |
27.36 |
| Oct 27, 2011 |
27.38 |
| Oct 26, 2011 |
27.41 |
| Oct 25, 2011 |
27.44 |
| Oct 24, 2011 |
27.47 |
| Oct 21, 2011 |
27.52 |
| Oct 20, 2011 |
27.59 |
| Oct 19, 2011 |
27.67 |
| Oct 18, 2011 |
27.76 |
| Oct 17, 2011 |
27.85 |
| Oct 14, 2011 |
27.93 |
| Oct 13, 2011 |
28.00 |
| Oct 12, 2011 |
28.08 |
| Oct 11, 2011 |
28.17 |
| Oct 10, 2011 |
28.26 |
| Oct 7, 2011 |
28.35 |
| Oct 6, 2011 |
28.45 |
| Oct 5, 2011 |
28.55 |
| Oct 4, 2011 |
28.67 |
| Oct 3, 2011 |
28.79 |
| Sep 30, 2011 |
28.92 |
| Sep 29, 2011 |
29.04 |
| Sep 28, 2011 |
29.14 |
| Sep 27, 2011 |
29.24 |
| Sep 26, 2011 |
29.33 |
| Sep 23, 2011 |
29.42 |
| Sep 22, 2011 |
29.51 |
| Sep 21, 2011 |
29.60 |
| Sep 20, 2011 |
29.70 |
| Sep 19, 2011 |
29.76 |
| Sep 16, 2011 |
29.82 |
| Sep 15, 2011 |
29.86 |
| Sep 14, 2011 |
29.91 |
| Sep 13, 2011 |
29.95 |
| Sep 12, 2011 |
30.01 |
| Sep 9, 2011 |
30.06 |
| Sep 8, 2011 |
30.12 |
| Sep 7, 2011 |
30.16 |
| Sep 6, 2011 |
30.21 |
| Sep 2, 2011 |
30.27 |
| Sep 1, 2011 |
30.32 |
| Aug 31, 2011 |
30.37 |
| Aug 30, 2011 |
30.41 |
| Aug 29, 2011 |
30.45 |
| Aug 26, 2011 |
30.48 |
| Aug 25, 2011 |
30.53 |
| Aug 24, 2011 |
30.58 |
| Aug 23, 2011 |
30.62 |
| Aug 22, 2011 |
30.67 |
| Aug 19, 2011 |
30.74 |
| Aug 18, 2011 |
30.79 |
| Aug 17, 2011 |
30.84 |
| Aug 16, 2011 |
30.87 |
| Aug 15, 2011 |
30.89 |
| Aug 12, 2011 |
30.90 |
| Aug 11, 2011 |
30.92 |
| Aug 10, 2011 |
30.94 |
| Aug 9, 2011 |
30.96 |
| Aug 8, 2011 |
30.99 |
| Aug 5, 2011 |
31.02 |
| Aug 4, 2011 |
31.04 |
| Aug 3, 2011 |
31.08 |
| Aug 2, 2011 |
31.10 |
| Aug 1, 2011 |
31.12 |
| Jul 29, 2011 |
31.15 |
| Jul 28, 2011 |
31.17 |
| Jul 27, 2011 |
31.17 |
| Jul 26, 2011 |
31.17 |
| Jul 25, 2011 |
31.17 |
| Jul 22, 2011 |
31.16 |
| Jul 21, 2011 |
31.15 |
| Jul 20, 2011 |
31.15 |
| Jul 19, 2011 |
31.16 |
| Jul 18, 2011 |
31.15 |
| Jul 15, 2011 |
31.15 |
| Jul 14, 2011 |
31.15 |
| Jul 13, 2011 |
31.16 |
| Jul 12, 2011 |
31.16 |
| Jul 11, 2011 |
31.16 |
| Jul 8, 2011 |
31.16 |
| Jul 7, 2011 |
31.16 |
| Jul 6, 2011 |
31.15 |
| Jul 5, 2011 |
31.14 |
| Jul 1, 2011 |
31.14 |
| Jun 30, 2011 |
31.13 |
| Jun 29, 2011 |
31.13 |
| Jun 28, 2011 |
31.13 |
| Jun 27, 2011 |
31.13 |
| Jun 24, 2011 |
31.12 |
| Jun 23, 2011 |
31.13 |
| Jun 22, 2011 |
31.12 |
| Jun 21, 2011 |
31.12 |
| Jun 20, 2011 |
31.12 |
| Jun 17, 2011 |
31.12 |
| Jun 16, 2011 |
31.12 |
| Jun 15, 2011 |
31.13 |
| Jun 14, 2011 |
31.13 |
| Jun 13, 2011 |
31.13 |
| Jun 10, 2011 |
31.13 |
| Jun 9, 2011 |
31.14 |
| Jun 8, 2011 |
31.15 |
| Jun 7, 2011 |
31.15 |
| Jun 6, 2011 |
31.15 |
| Jun 3, 2011 |
31.14 |
| Jun 2, 2011 |
31.13 |
| Jun 1, 2011 |
31.11 |
| May 31, 2011 |
31.09 |
| May 27, 2011 |
31.06 |
| May 26, 2011 |
31.03 |
| May 25, 2011 |
31.01 |
| May 24, 2011 |
30.99 |
| May 23, 2011 |
30.97 |
| May 20, 2011 |
30.95 |
| May 19, 2011 |
30.93 |
| May 18, 2011 |
30.90 |
| May 17, 2011 |
30.87 |
| May 16, 2011 |
30.85 |
| May 13, 2011 |
30.82 |
| May 12, 2011 |
30.78 |
| May 11, 2011 |
30.74 |
| May 10, 2011 |
30.69 |
| May 9, 2011 |
30.63 |
| May 6, 2011 |
30.59 |
| May 5, 2011 |
30.55 |
| May 4, 2011 |
30.51 |
| May 3, 2011 |
30.47 |
| May 2, 2011 |
30.42 |
| Apr 29, 2011 |
30.37 |
| Apr 28, 2011 |
30.31 |
| Apr 27, 2011 |
30.27 |
| Apr 26, 2011 |
30.23 |
| Apr 25, 2011 |
30.20 |
| Apr 21, 2011 |
30.17 |
| Apr 20, 2011 |
30.14 |
| Apr 19, 2011 |
30.11 |
| Apr 18, 2011 |
30.09 |
| Apr 15, 2011 |
30.06 |
| Apr 14, 2011 |
30.04 |
| Apr 13, 2011 |
30.01 |
| Apr 12, 2011 |
29.98 |
| Apr 11, 2011 |
29.94 |
| Apr 8, 2011 |
29.90 |
| Apr 7, 2011 |
29.87 |
| Apr 6, 2011 |
29.83 |
| Apr 5, 2011 |
29.80 |
| Apr 4, 2011 |
29.77 |
| Apr 1, 2011 |
29.74 |
| Mar 31, 2011 |
29.72 |
| Mar 30, 2011 |
29.69 |
| Mar 29, 2011 |
29.67 |
| Mar 28, 2011 |
29.64 |
| Mar 25, 2011 |
29.62 |
| Mar 24, 2011 |
29.59 |
| Mar 23, 2011 |
29.56 |
| Mar 22, 2011 |
29.54 |
| Mar 21, 2011 |
29.51 |
| Mar 18, 2011 |
29.49 |
| Mar 17, 2011 |
29.46 |
| Mar 16, 2011 |
29.44 |
| Mar 15, 2011 |
29.44 |
| Mar 14, 2011 |
29.43 |
| Mar 11, 2011 |
29.41 |
| Mar 10, 2011 |
29.39 |
| Mar 9, 2011 |
29.38 |
| Mar 8, 2011 |
29.36 |
| Mar 7, 2011 |
29.35 |
| Mar 4, 2011 |
29.34 |
| Mar 3, 2011 |
29.34 |
| Mar 2, 2011 |
29.33 |
| Mar 1, 2011 |
29.32 |
| Feb 28, 2011 |
29.30 |
| Feb 25, 2011 |
29.29 |
| Feb 24, 2011 |
29.26 |
| Feb 23, 2011 |
29.25 |
| Feb 22, 2011 |
29.23 |
| Feb 18, 2011 |
29.21 |
| Feb 17, 2011 |
29.17 |
| Feb 16, 2011 |
29.14 |
| Feb 15, 2011 |
29.11 |
| Feb 14, 2011 |
29.08 |
| Feb 11, 2011 |
29.04 |
| Feb 10, 2011 |
29.01 |
| Feb 9, 2011 |
28.98 |
| Feb 8, 2011 |
28.94 |
| Feb 7, 2011 |
28.90 |
| Feb 4, 2011 |
28.86 |
| Feb 3, 2011 |
28.82 |
| Feb 2, 2011 |
28.78 |
| Feb 1, 2011 |
28.74 |
| Jan 31, 2011 |
28.68 |
| Jan 28, 2011 |
28.63 |
| Jan 27, 2011 |
28.58 |
| Jan 26, 2011 |
28.53 |
| Jan 25, 2011 |
28.48 |
| Jan 24, 2011 |
28.42 |
| Jan 21, 2011 |
28.35 |
| Jan 20, 2011 |
28.29 |
| Jan 19, 2011 |
28.23 |
| Jan 18, 2011 |
28.17 |
| Jan 14, 2011 |
28.11 |
| Jan 13, 2011 |
28.04 |
| Jan 12, 2011 |
27.98 |
| Jan 11, 2011 |
27.93 |
| Jan 10, 2011 |
27.88 |
| Jan 7, 2011 |
27.83 |
| Jan 6, 2011 |
27.78 |
| Jan 5, 2011 |
27.72 |
| Jan 4, 2011 |
27.66 |
| Jan 3, 2011 |
27.61 |
| Dec 31, 2010 |
27.55 |
| Dec 30, 2010 |
27.50 |
| Dec 29, 2010 |
27.45 |
| Dec 28, 2010 |
27.40 |
| Dec 27, 2010 |
27.35 |
| Dec 23, 2010 |
27.30 |
| Dec 22, 2010 |
27.24 |
| Dec 21, 2010 |
27.18 |
| Dec 20, 2010 |
27.12 |
| Dec 17, 2010 |
27.05 |
| Dec 16, 2010 |
26.99 |
| Dec 15, 2010 |
26.93 |
| Dec 14, 2010 |
26.89 |
| Dec 13, 2010 |
26.83 |
| Dec 10, 2010 |
26.77 |
| Dec 9, 2010 |
26.70 |
| Dec 8, 2010 |
26.63 |
| Dec 7, 2010 |
26.57 |
| Dec 6, 2010 |
26.51 |
| Dec 3, 2010 |
26.46 |
| Dec 2, 2010 |
26.41 |
| Dec 1, 2010 |
26.37 |
| Nov 30, 2010 |
26.31 |
| Nov 29, 2010 |
26.27 |
| Nov 26, 2010 |
26.22 |
| Nov 24, 2010 |
26.17 |
| Nov 23, 2010 |
26.12 |
| Nov 22, 2010 |
26.07 |
| Nov 19, 2010 |
26.03 |
| Nov 18, 2010 |
25.99 |
| Nov 17, 2010 |
25.95 |
| Nov 16, 2010 |
25.93 |
| Nov 15, 2010 |
25.91 |
| Nov 12, 2010 |
25.89 |
| Nov 11, 2010 |
25.88 |
| Nov 10, 2010 |
25.86 |
| Nov 9, 2010 |
25.85 |
| Nov 8, 2010 |
25.83 |
| Nov 5, 2010 |
25.83 |
| Nov 4, 2010 |
25.82 |
| Nov 3, 2010 |
25.81 |
| Nov 2, 2010 |
25.81 |
| Nov 1, 2010 |
25.80 |
| Oct 29, 2010 |
25.80 |
| Oct 28, 2010 |
25.78 |
| Oct 27, 2010 |
25.76 |
| Oct 26, 2010 |
25.74 |
| Oct 25, 2010 |
25.73 |
| Oct 22, 2010 |
25.73 |
| Oct 21, 2010 |
25.73 |
| Oct 20, 2010 |
25.69 |
| Oct 19, 2010 |
25.66 |
| Oct 18, 2010 |
25.64 |
| Oct 15, 2010 |
25.60 |
| Oct 14, 2010 |
25.55 |
| Oct 13, 2010 |
25.51 |
| Oct 12, 2010 |
25.46 |
| Oct 11, 2010 |
25.41 |
| Oct 8, 2010 |
25.35 |
| Oct 7, 2010 |
25.31 |
| Oct 6, 2010 |
25.27 |
| Oct 5, 2010 |
25.24 |
| Oct 4, 2010 |
25.21 |
| Oct 1, 2010 |
25.20 |
| Sep 30, 2010 |
25.18 |
| Sep 29, 2010 |
25.16 |
| Sep 28, 2010 |
25.12 |
| Sep 27, 2010 |
25.09 |
| Sep 24, 2010 |
25.08 |
| Sep 23, 2010 |
25.07 |
| Sep 22, 2010 |
25.07 |
| Sep 21, 2010 |
25.06 |
| Sep 20, 2010 |
25.07 |
| Sep 17, 2010 |
25.07 |
| Sep 16, 2010 |
25.07 |
| Sep 15, 2010 |
25.09 |
| Sep 14, 2010 |
25.11 |
| Sep 13, 2010 |
25.13 |
| Sep 10, 2010 |
25.16 |
| Sep 9, 2010 |
25.19 |
| Sep 8, 2010 |
25.22 |
| Sep 7, 2010 |
25.25 |
| Sep 3, 2010 |
25.28 |
| Sep 2, 2010 |
25.30 |
| Sep 1, 2010 |
25.32 |
| Aug 31, 2010 |
25.36 |
| Aug 30, 2010 |
25.41 |
| Aug 27, 2010 |
25.44 |
| Aug 26, 2010 |
25.48 |
| Aug 25, 2010 |
25.51 |
| Aug 24, 2010 |
25.55 |
| Aug 23, 2010 |
25.58 |
| Aug 20, 2010 |
25.60 |
| Aug 19, 2010 |
25.62 |
| Aug 18, 2010 |
25.65 |
| Aug 17, 2010 |
25.67 |
| Aug 16, 2010 |
25.69 |
| Aug 13, 2010 |
25.71 |
| Aug 12, 2010 |
25.74 |
| Aug 11, 2010 |
25.76 |
| Aug 10, 2010 |
25.77 |
| Aug 9, 2010 |
25.78 |
| Aug 6, 2010 |
25.78 |
| Aug 5, 2010 |
25.79 |
| Aug 4, 2010 |
25.79 |
| Aug 3, 2010 |
25.78 |
| Aug 2, 2010 |
25.78 |
| Jul 30, 2010 |
25.77 |
| Jul 29, 2010 |
25.76 |
| Jul 28, 2010 |
25.75 |
| Jul 27, 2010 |
25.75 |
| Jul 26, 2010 |
25.74 |
| Jul 23, 2010 |
25.72 |
| Jul 22, 2010 |
25.70 |
| Jul 21, 2010 |
25.69 |
| Jul 20, 2010 |
25.69 |
| Jul 19, 2010 |
25.69 |
| Jul 16, 2010 |
25.70 |
| Jul 15, 2010 |
25.70 |
| Jul 14, 2010 |
25.70 |
| Jul 13, 2010 |
25.69 |
| Jul 12, 2010 |
25.68 |
| Jul 9, 2010 |
25.67 |
| Jul 8, 2010 |
25.66 |
| Jul 7, 2010 |
25.65 |
| Jul 6, 2010 |
25.64 |
| Jul 2, 2010 |
25.63 |
| Jul 1, 2010 |
25.62 |
| Jun 30, 2010 |
25.61 |
| Jun 29, 2010 |
25.59 |
| Jun 28, 2010 |
25.57 |
| Jun 25, 2010 |
25.54 |
| Jun 24, 2010 |
25.52 |
| Jun 23, 2010 |
25.49 |
| Jun 22, 2010 |
25.45 |
| Jun 21, 2010 |
25.40 |
| Jun 18, 2010 |
25.36 |
| Jun 17, 2010 |
25.30 |
| Jun 16, 2010 |
25.24 |
| Jun 15, 2010 |
25.18 |
| Jun 14, 2010 |
25.12 |
| Jun 11, 2010 |
25.08 |
| Jun 10, 2010 |
25.03 |
| Jun 9, 2010 |
24.99 |
| Jun 8, 2010 |
24.96 |
| Jun 7, 2010 |
24.92 |
| Jun 4, 2010 |
24.88 |
| Jun 3, 2010 |
24.84 |
| Jun 2, 2010 |
24.78 |
| Jun 1, 2010 |
24.73 |
| May 28, 2010 |
24.68 |
| May 27, 2010 |
24.62 |
| May 26, 2010 |
24.56 |
| May 25, 2010 |
24.50 |
| May 24, 2010 |
24.45 |
| May 21, 2010 |
24.39 |
| May 20, 2010 |
24.34 |
| May 19, 2010 |
24.29 |
| May 18, 2010 |
24.23 |
| May 17, 2010 |
24.17 |
| May 14, 2010 |
24.10 |
| May 13, 2010 |
24.04 |
| May 12, 2010 |
23.96 |
| May 11, 2010 |
23.89 |
| May 10, 2010 |
23.82 |
| May 7, 2010 |
23.75 |
| May 6, 2010 |
23.69 |
| May 5, 2010 |
23.62 |
| May 4, 2010 |
23.54 |
| May 3, 2010 |
23.45 |
| Apr 30, 2010 |
23.36 |
| Apr 29, 2010 |
23.28 |
| Apr 28, 2010 |
23.18 |
| Apr 27, 2010 |
23.10 |
| Apr 26, 2010 |
23.00 |
| Apr 23, 2010 |
22.90 |
| Apr 22, 2010 |
22.79 |
| Apr 21, 2010 |
22.68 |
| Apr 20, 2010 |
22.58 |
| Apr 19, 2010 |
22.49 |
| Apr 16, 2010 |
22.39 |
| Apr 15, 2010 |
22.30 |
| Apr 14, 2010 |
22.21 |
| Apr 13, 2010 |
22.13 |
| Apr 12, 2010 |
22.05 |
| Apr 9, 2010 |
21.96 |
| Apr 8, 2010 |
21.88 |
| Apr 7, 2010 |
21.81 |
| Apr 6, 2010 |
21.73 |
| Apr 5, 2010 |
21.65 |
| Apr 1, 2010 |
21.58 |
| Mar 31, 2010 |
21.50 |
| Mar 30, 2010 |
21.43 |
| Mar 29, 2010 |
21.35 |
| Mar 26, 2010 |
21.28 |
| Mar 25, 2010 |
21.20 |
| Mar 24, 2010 |
21.13 |
| Mar 23, 2010 |
21.05 |
| Mar 22, 2010 |
20.98 |
| Mar 19, 2010 |
20.92 |
| Mar 18, 2010 |
20.87 |
| Mar 17, 2010 |
20.83 |
| Mar 16, 2010 |
20.79 |
| Mar 15, 2010 |
20.75 |
| Mar 12, 2010 |
20.73 |
| Mar 11, 2010 |
20.71 |
| Mar 10, 2010 |
20.68 |
| Mar 9, 2010 |
20.65 |
| Mar 8, 2010 |
20.63 |
| Mar 5, 2010 |
20.60 |
| Mar 4, 2010 |
20.58 |
| Mar 3, 2010 |
20.55 |
| Mar 2, 2010 |
20.52 |
| Mar 1, 2010 |
20.49 |
| Feb 26, 2010 |
20.46 |
| Feb 25, 2010 |
20.43 |
| Feb 24, 2010 |
20.39 |
| Feb 23, 2010 |
20.37 |
| Feb 22, 2010 |
20.35 |
| Feb 19, 2010 |
20.33 |
| Feb 18, 2010 |
20.30 |
| Feb 17, 2010 |
20.28 |
| Feb 16, 2010 |
20.27 |
| Feb 12, 2010 |
20.25 |
| Feb 11, 2010 |
20.24 |
| Feb 10, 2010 |
20.23 |
| Feb 9, 2010 |
20.23 |
| Feb 8, 2010 |
20.23 |
| Feb 5, 2010 |
20.22 |
| Feb 4, 2010 |
20.22 |
| Feb 3, 2010 |
20.21 |
| Feb 2, 2010 |
20.19 |
| Feb 1, 2010 |
20.17 |
| Jan 29, 2010 |
20.15 |
| Jan 28, 2010 |
20.14 |
| Jan 27, 2010 |
20.13 |
| Jan 26, 2010 |
20.11 |
| Jan 25, 2010 |
20.11 |
| Jan 22, 2010 |
20.10 |
| Jan 21, 2010 |
20.10 |
| Jan 20, 2010 |
20.09 |
| Jan 19, 2010 |
20.07 |
| Jan 15, 2010 |
20.05 |
| Jan 14, 2010 |
20.02 |
| Jan 13, 2010 |
20.00 |
| Jan 12, 2010 |
19.97 |
| Jan 11, 2010 |
19.95 |
| Jan 8, 2010 |
19.92 |
| Jan 7, 2010 |
19.90 |
| Jan 6, 2010 |
19.87 |
| Jan 5, 2010 |
19.85 |
| Jan 4, 2010 |
19.84 |
| Dec 31, 2009 |
19.82 |
| Dec 30, 2009 |
19.80 |
| Dec 29, 2009 |
19.78 |
| Dec 28, 2009 |
19.77 |
| Dec 24, 2009 |
19.76 |
| Dec 23, 2009 |
19.74 |
| Dec 22, 2009 |
19.73 |
| Dec 21, 2009 |
19.71 |
| Dec 18, 2009 |
19.70 |
| Dec 17, 2009 |
19.69 |
| Dec 16, 2009 |
19.67 |
| Dec 15, 2009 |
19.65 |
| Dec 14, 2009 |
19.63 |
| Dec 11, 2009 |
19.60 |
| Dec 10, 2009 |
19.57 |
| Dec 9, 2009 |
19.54 |
| Dec 8, 2009 |
19.51 |
| Dec 7, 2009 |
19.48 |
| Dec 4, 2009 |
19.45 |
| Dec 3, 2009 |
19.42 |
| Dec 2, 2009 |
19.39 |
| Dec 1, 2009 |
19.35 |
| Nov 30, 2009 |
19.30 |
| Nov 27, 2009 |
19.26 |
| Nov 25, 2009 |
19.22 |
| Nov 24, 2009 |
19.18 |
| Nov 23, 2009 |
19.14 |
| Nov 20, 2009 |
19.10 |
| Nov 19, 2009 |
19.07 |
| Nov 18, 2009 |
19.03 |
| Nov 17, 2009 |
18.98 |
| Nov 16, 2009 |
18.94 |
| Nov 13, 2009 |
18.90 |
| Nov 12, 2009 |
18.86 |
| Nov 11, 2009 |
18.81 |
| Nov 10, 2009 |
18.77 |
| Nov 9, 2009 |
18.73 |
| Nov 6, 2009 |
18.70 |
| Nov 5, 2009 |
18.66 |
| Nov 4, 2009 |
18.62 |
| Nov 3, 2009 |
18.60 |
| Nov 2, 2009 |
18.57 |
| Oct 30, 2009 |
18.54 |
| Oct 29, 2009 |
18.52 |
| Oct 28, 2009 |
18.49 |
| Oct 27, 2009 |
18.47 |
| Oct 26, 2009 |
18.44 |
| Oct 23, 2009 |
18.40 |
| Oct 22, 2009 |
18.36 |
| Oct 21, 2009 |
18.30 |
| Oct 20, 2009 |
18.25 |
| Oct 19, 2009 |
18.18 |
| Oct 16, 2009 |
18.11 |
| Oct 15, 2009 |
18.05 |
| Oct 14, 2009 |
17.99 |
| Oct 13, 2009 |
17.93 |
| Oct 12, 2009 |
17.87 |
| Oct 9, 2009 |
17.81 |
| Oct 8, 2009 |
17.76 |
| Oct 7, 2009 |
17.71 |
| Oct 6, 2009 |
17.66 |
| Oct 5, 2009 |
17.62 |
| Oct 2, 2009 |
17.57 |
| Oct 1, 2009 |
17.53 |
| Sep 30, 2009 |
17.48 |
| Sep 29, 2009 |
17.43 |
| Sep 28, 2009 |
17.38 |
| Sep 25, 2009 |
17.33 |
| Sep 24, 2009 |
17.29 |
| Sep 23, 2009 |
17.24 |
| Sep 22, 2009 |
17.18 |
| Sep 21, 2009 |
17.13 |
| Sep 18, 2009 |
17.08 |
| Sep 17, 2009 |
17.02 |
| Sep 16, 2009 |
16.97 |
| Sep 15, 2009 |
16.91 |
| Sep 14, 2009 |
16.89 |
| Sep 11, 2009 |
16.86 |
| Sep 10, 2009 |
16.83 |
| Sep 9, 2009 |
16.79 |
| Sep 8, 2009 |
16.76 |
| Sep 4, 2009 |
16.73 |
| Sep 3, 2009 |
16.71 |
| Sep 2, 2009 |
16.68 |
| Sep 1, 2009 |
16.66 |
| Aug 31, 2009 |
16.63 |
| Aug 28, 2009 |
16.60 |
| Aug 27, 2009 |
16.55 |
| Aug 26, 2009 |
16.51 |
| Aug 25, 2009 |
16.49 |
| Aug 24, 2009 |
16.46 |
| Aug 21, 2009 |
16.43 |
| Aug 20, 2009 |
16.40 |
| Aug 19, 2009 |
16.36 |
| Aug 18, 2009 |
16.34 |
| Aug 17, 2009 |
16.31 |
| Aug 14, 2009 |
16.29 |
| Aug 13, 2009 |
16.25 |
| Aug 12, 2009 |
16.23 |
| Aug 11, 2009 |
16.20 |
| Aug 10, 2009 |
16.18 |
| Aug 7, 2009 |
16.15 |
| Aug 6, 2009 |
16.11 |
| Aug 5, 2009 |
16.07 |
| Aug 4, 2009 |
16.04 |
| Aug 3, 2009 |
16.00 |
| Jul 31, 2009 |
15.96 |
| Jul 30, 2009 |
15.91 |
| Jul 29, 2009 |
15.86 |
| Jul 28, 2009 |
15.80 |
| Jul 27, 2009 |
15.75 |
| Jul 24, 2009 |
15.71 |
| Jul 23, 2009 |
15.65 |
| Jul 22, 2009 |
15.61 |
| Jul 21, 2009 |
15.58 |
| Jul 20, 2009 |
15.55 |
| Jul 17, 2009 |
15.53 |
| Jul 16, 2009 |
15.52 |
| Jul 15, 2009 |
15.49 |
| Jul 14, 2009 |
15.48 |
| Jul 13, 2009 |
15.47 |
| Jul 10, 2009 |
15.46 |
| Jul 9, 2009 |
15.45 |
| Jul 8, 2009 |
15.45 |
| Jul 7, 2009 |
15.45 |
| Jul 6, 2009 |
15.45 |
| Jul 2, 2009 |
15.45 |
| Jul 1, 2009 |
15.44 |
| Jun 30, 2009 |
15.44 |
| Jun 29, 2009 |
15.44 |
| Jun 26, 2009 |
15.44 |
| Jun 25, 2009 |
15.43 |
| Jun 24, 2009 |
15.41 |
| Jun 23, 2009 |
15.40 |
| Jun 22, 2009 |
15.41 |
| Jun 19, 2009 |
15.42 |
| Jun 18, 2009 |
15.42 |
| Jun 17, 2009 |
15.41 |
| Jun 16, 2009 |
15.41 |
| Jun 15, 2009 |
15.41 |
| Jun 12, 2009 |
15.41 |
| Jun 11, 2009 |
15.41 |
| Jun 10, 2009 |
15.41 |
| Jun 9, 2009 |
15.41 |
| Jun 8, 2009 |
15.40 |
| Jun 5, 2009 |
15.40 |
| Jun 4, 2009 |
15.39 |
| Jun 3, 2009 |
15.39 |
| Jun 2, 2009 |
15.40 |
| Jun 1, 2009 |
15.40 |
| May 29, 2009 |
15.41 |
| May 28, 2009 |
15.43 |
| May 27, 2009 |
15.45 |
| May 26, 2009 |
15.47 |
| May 22, 2009 |
15.49 |
| May 21, 2009 |
15.50 |
| May 20, 2009 |
15.52 |
| May 19, 2009 |
15.54 |
| May 18, 2009 |
15.55 |
| May 15, 2009 |
15.56 |
| May 14, 2009 |
15.59 |
| May 13, 2009 |
15.61 |
| May 12, 2009 |
15.65 |
| May 11, 2009 |
15.67 |
| May 8, 2009 |
15.68 |
| May 7, 2009 |
15.70 |
| May 6, 2009 |
15.71 |
| May 5, 2009 |
15.74 |
| May 4, 2009 |
15.75 |
| May 1, 2009 |
15.78 |
| Apr 30, 2009 |
15.80 |
| Apr 29, 2009 |
15.82 |
| Apr 28, 2009 |
15.83 |
| Apr 27, 2009 |
15.84 |
| Apr 24, 2009 |
15.82 |
| Apr 23, 2009 |
15.83 |
| Apr 22, 2009 |
15.80 |
| Apr 21, 2009 |
15.77 |
| Apr 20, 2009 |
15.75 |
| Apr 17, 2009 |
15.75 |
| Apr 16, 2009 |
15.74 |
| Apr 15, 2009 |
15.73 |
| Apr 14, 2009 |
15.73 |
| Apr 13, 2009 |
15.75 |
| Apr 9, 2009 |
15.76 |
| Apr 8, 2009 |
15.78 |
| Apr 7, 2009 |
15.79 |
| Apr 6, 2009 |
15.81 |
| Apr 3, 2009 |
15.81 |
| Apr 2, 2009 |
15.82 |
| Apr 1, 2009 |
15.82 |
| Mar 31, 2009 |
15.84 |
| Mar 30, 2009 |
15.88 |
| Mar 27, 2009 |
15.91 |
| Mar 26, 2009 |
15.94 |
| Mar 25, 2009 |
15.96 |
| Mar 24, 2009 |
16.00 |
| Mar 23, 2009 |
16.03 |
| Mar 20, 2009 |
16.04 |
| Mar 19, 2009 |
16.05 |
| Mar 18, 2009 |
16.05 |
| Mar 17, 2009 |
16.05 |
| Mar 16, 2009 |
16.07 |
| Mar 13, 2009 |
16.09 |
| Mar 12, 2009 |
16.12 |
| Mar 11, 2009 |
16.14 |
| Mar 10, 2009 |
16.17 |
| Mar 9, 2009 |
16.20 |
| Mar 6, 2009 |
16.26 |
| Mar 5, 2009 |
16.31 |
| Mar 4, 2009 |
16.35 |
| Mar 3, 2009 |
16.39 |
| Mar 2, 2009 |
16.44 |
| Feb 27, 2009 |
16.49 |
| Feb 26, 2009 |
16.55 |
| Feb 25, 2009 |
16.61 |
| Feb 24, 2009 |
16.67 |
| Feb 23, 2009 |
16.73 |
| Feb 20, 2009 |
16.80 |
| Feb 19, 2009 |
16.86 |
| Feb 18, 2009 |
16.94 |
| Feb 17, 2009 |
17.01 |
| Feb 13, 2009 |
17.08 |
| Feb 12, 2009 |
17.15 |
| Feb 11, 2009 |
17.23 |
| Feb 10, 2009 |
17.32 |
| Feb 9, 2009 |
17.38 |
| Feb 6, 2009 |
17.44 |
| Feb 5, 2009 |
17.50 |
| Feb 4, 2009 |
17.55 |
| Feb 3, 2009 |
17.62 |
| Feb 2, 2009 |
17.68 |
| Jan 30, 2009 |
17.73 |
| Jan 29, 2009 |
17.80 |
| Jan 28, 2009 |
17.84 |
| Jan 27, 2009 |
17.87 |
| Jan 26, 2009 |
17.92 |
| Jan 23, 2009 |
17.97 |
| Jan 22, 2009 |
18.02 |
| Jan 21, 2009 |
18.06 |
| Jan 20, 2009 |
18.10 |
| Jan 16, 2009 |
18.14 |
| Jan 15, 2009 |
18.18 |
| Jan 14, 2009 |
18.21 |
| Jan 13, 2009 |
18.26 |
| Jan 12, 2009 |
18.30 |
| Jan 9, 2009 |
18.34 |
| Jan 8, 2009 |
18.38 |
| Jan 7, 2009 |
18.41 |
| Jan 6, 2009 |
18.44 |
| Jan 5, 2009 |
18.46 |
| Jan 2, 2009 |
18.48 |
| Dec 31, 2008 |
18.51 |
| Dec 30, 2008 |
18.54 |
| Dec 29, 2008 |
18.55 |
| Dec 26, 2008 |
18.58 |
| Dec 24, 2008 |
18.61 |
| Dec 23, 2008 |
18.63 |
| Dec 22, 2008 |
18.65 |
| Dec 19, 2008 |
18.66 |
| Dec 18, 2008 |
18.67 |
| Dec 17, 2008 |
18.68 |
| Dec 16, 2008 |
18.68 |
| Dec 15, 2008 |
18.68 |
| Dec 12, 2008 |
18.72 |
| Dec 11, 2008 |
18.75 |
| Dec 10, 2008 |
18.78 |
| Dec 9, 2008 |
18.79 |
| Dec 8, 2008 |
18.81 |
| Dec 5, 2008 |
18.82 |
| Dec 4, 2008 |
18.83 |
| Dec 3, 2008 |
18.84 |
| Dec 2, 2008 |
18.84 |
| Dec 1, 2008 |
18.85 |
| Nov 28, 2008 |
18.88 |
| Nov 26, 2008 |
18.90 |
| Nov 25, 2008 |
18.93 |
| Nov 24, 2008 |
18.96 |
| Nov 21, 2008 |
18.98 |
| Nov 20, 2008 |
18.99 |
| Nov 19, 2008 |
19.02 |
| Nov 18, 2008 |
19.05 |
| Nov 17, 2008 |
19.06 |
| Nov 14, 2008 |
19.07 |
| Nov 13, 2008 |
19.08 |
| Nov 12, 2008 |
19.09 |
| Nov 11, 2008 |
19.11 |
| Nov 10, 2008 |
19.13 |
| Nov 7, 2008 |
19.16 |
| Nov 6, 2008 |
19.18 |
| Nov 5, 2008 |
19.22 |
| Nov 4, 2008 |
19.25 |
| Nov 3, 2008 |
19.27 |
| Oct 31, 2008 |
19.30 |
| Oct 30, 2008 |
19.32 |
| Oct 29, 2008 |
19.35 |
| Oct 28, 2008 |
19.37 |
| Oct 27, 2008 |
19.39 |
| Oct 24, 2008 |
19.44 |
| Oct 23, 2008 |
19.49 |
| Oct 22, 2008 |
19.55 |
| Oct 21, 2008 |
19.61 |
| Oct 20, 2008 |
19.67 |
| Oct 17, 2008 |
19.72 |
| Oct 16, 2008 |
19.77 |
| Oct 15, 2008 |
19.81 |
| Oct 14, 2008 |
19.86 |
| Oct 13, 2008 |
19.90 |
| Oct 10, 2008 |
19.93 |
| Oct 9, 2008 |
19.97 |
| Oct 8, 2008 |
20.02 |
| Oct 7, 2008 |
20.06 |
| Oct 6, 2008 |
20.10 |
| Oct 3, 2008 |
20.14 |
| Oct 2, 2008 |
20.16 |
| Oct 1, 2008 |
20.17 |
| Sep 30, 2008 |
20.17 |
| Sep 29, 2008 |
20.16 |
| Sep 26, 2008 |
20.16 |
| Sep 25, 2008 |
20.15 |
| Sep 24, 2008 |
20.14 |
| Sep 23, 2008 |
20.14 |
| Sep 22, 2008 |
20.13 |
| Sep 19, 2008 |
20.12 |
| Sep 18, 2008 |
20.10 |
| Sep 17, 2008 |
20.08 |
| Sep 16, 2008 |
20.08 |
| Sep 15, 2008 |
20.07 |
| Sep 12, 2008 |
20.07 |
| Sep 11, 2008 |
20.08 |
| Sep 10, 2008 |
20.08 |
| Sep 9, 2008 |
20.09 |
| Sep 8, 2008 |
20.09 |
| Sep 5, 2008 |
20.09 |
| Sep 4, 2008 |
20.10 |
| Sep 3, 2008 |
20.10 |
| Sep 2, 2008 |
20.10 |
| Aug 29, 2008 |
20.11 |
| Aug 28, 2008 |
20.11 |
| Aug 27, 2008 |
20.12 |
| Aug 26, 2008 |
20.14 |
| Aug 25, 2008 |
20.17 |
| Aug 22, 2008 |
20.20 |
| Aug 21, 2008 |
20.23 |
| Aug 20, 2008 |
20.25 |
| Aug 19, 2008 |
20.27 |
| Aug 18, 2008 |
20.28 |
| Aug 15, 2008 |
20.29 |
| Aug 14, 2008 |
20.31 |
| Aug 13, 2008 |
20.33 |
| Aug 12, 2008 |
20.36 |
| Aug 11, 2008 |
20.38 |
| Aug 8, 2008 |
20.39 |
| Aug 7, 2008 |
20.41 |
| Aug 6, 2008 |
20.42 |
| Aug 5, 2008 |
20.44 |
| Aug 4, 2008 |
20.46 |
| Aug 1, 2008 |
20.49 |
| Jul 31, 2008 |
20.51 |
| Jul 30, 2008 |
20.53 |
| Jul 29, 2008 |
20.55 |
| Jul 28, 2008 |
20.57 |
| Jul 25, 2008 |
20.60 |
| Jul 24, 2008 |
20.63 |
| Jul 23, 2008 |
20.64 |
| Jul 22, 2008 |
20.64 |
| Jul 21, 2008 |
20.65 |
| Jul 18, 2008 |
20.68 |
| Jul 17, 2008 |
20.71 |
| Jul 16, 2008 |
20.74 |
| Jul 15, 2008 |
20.77 |
| Jul 14, 2008 |
20.81 |
| Jul 11, 2008 |
20.85 |
| Jul 10, 2008 |
20.89 |
| Jul 9, 2008 |
20.93 |
| Jul 8, 2008 |
20.96 |
| Jul 7, 2008 |
20.99 |
| Jul 3, 2008 |
21.03 |
| Jul 2, 2008 |
21.06 |
| Jul 1, 2008 |
21.08 |
| Jun 30, 2008 |
21.10 |
| Jun 27, 2008 |
21.12 |
| Jun 26, 2008 |
21.14 |
| Jun 25, 2008 |
21.16 |
| Jun 24, 2008 |
21.16 |
| Jun 23, 2008 |
21.19 |
| Jun 20, 2008 |
21.21 |
| Jun 19, 2008 |
21.22 |
| Jun 18, 2008 |
21.23 |
| Jun 17, 2008 |
21.23 |
| Jun 16, 2008 |
21.23 |
| Jun 13, 2008 |
21.23 |
| Jun 12, 2008 |
21.21 |
| Jun 11, 2008 |
21.19 |
| Jun 10, 2008 |
21.17 |
| Jun 9, 2008 |
21.15 |
| Jun 6, 2008 |
21.13 |
| Jun 5, 2008 |
21.11 |
| Jun 4, 2008 |
21.09 |
| Jun 3, 2008 |
21.08 |
| Jun 2, 2008 |
21.06 |
| May 30, 2008 |
21.04 |
| May 29, 2008 |
21.03 |
| May 28, 2008 |
21.01 |
| May 27, 2008 |
21.01 |
| May 23, 2008 |
21.01 |
| May 22, 2008 |
21.02 |
| May 21, 2008 |
21.04 |
| May 20, 2008 |
21.04 |
| May 19, 2008 |
21.05 |
| May 16, 2008 |
21.07 |
| May 15, 2008 |
21.08 |
| May 14, 2008 |
21.10 |
| May 13, 2008 |
21.11 |
| May 12, 2008 |
21.12 |
| May 9, 2008 |
21.13 |
| May 8, 2008 |
21.15 |
| May 7, 2008 |
21.17 |
| May 6, 2008 |
21.19 |
| May 5, 2008 |
21.22 |
| May 2, 2008 |
21.25 |
| May 1, 2008 |
21.28 |
| Apr 30, 2008 |
21.31 |
| Apr 29, 2008 |
21.33 |
| Apr 28, 2008 |
21.35 |
| Apr 25, 2008 |
21.37 |
| Apr 24, 2008 |
21.40 |
| Apr 23, 2008 |
21.43 |
| Apr 22, 2008 |
21.47 |
| Apr 21, 2008 |
21.49 |
| Apr 18, 2008 |
21.51 |
| Apr 17, 2008 |
21.54 |
| Apr 16, 2008 |
21.56 |
| Apr 15, 2008 |
21.59 |
| Apr 14, 2008 |
21.62 |
| Apr 11, 2008 |
21.65 |
| Apr 10, 2008 |
21.69 |
| Apr 9, 2008 |
21.74 |
| Apr 8, 2008 |
21.79 |
| Apr 7, 2008 |
21.81 |
| Apr 4, 2008 |
21.84 |
| Apr 3, 2008 |
21.84 |
| Apr 2, 2008 |
21.83 |
| Apr 1, 2008 |
21.84 |
| Mar 31, 2008 |
21.84 |
| Mar 28, 2008 |
21.85 |
| Mar 27, 2008 |
21.88 |
| Mar 26, 2008 |
21.90 |
| Mar 25, 2008 |
21.92 |
| Mar 24, 2008 |
21.94 |
| Mar 20, 2008 |
21.96 |
| Mar 19, 2008 |
21.99 |
| Mar 18, 2008 |
22.03 |
| Mar 17, 2008 |
22.07 |
| Mar 14, 2008 |
22.11 |
| Mar 13, 2008 |
22.15 |
| Mar 12, 2008 |
22.19 |
| Mar 11, 2008 |
22.23 |
| Mar 10, 2008 |
22.27 |
| Mar 7, 2008 |
22.32 |
| Mar 6, 2008 |
22.37 |
| Mar 5, 2008 |
22.42 |
| Mar 4, 2008 |
22.47 |
| Mar 3, 2008 |
22.52 |
| Feb 29, 2008 |
22.58 |
| Feb 28, 2008 |
22.64 |
| Feb 27, 2008 |
22.69 |
| Feb 26, 2008 |
22.74 |
| Feb 25, 2008 |
22.80 |
| Feb 22, 2008 |
22.86 |
| Feb 21, 2008 |
22.92 |
| Feb 20, 2008 |
22.98 |
| Feb 19, 2008 |
23.05 |
| Feb 15, 2008 |
23.12 |
| Feb 14, 2008 |
23.19 |
| Feb 13, 2008 |
23.26 |
| Feb 12, 2008 |
23.33 |
| Feb 11, 2008 |
23.41 |
| Feb 8, 2008 |
23.49 |
| Feb 7, 2008 |
23.57 |
| Feb 6, 2008 |
23.64 |
| Feb 5, 2008 |
23.73 |
| Feb 4, 2008 |
23.80 |
| Feb 1, 2008 |
23.88 |
| Jan 31, 2008 |
23.95 |
| Jan 30, 2008 |
24.02 |
| Jan 29, 2008 |
24.10 |
| Jan 28, 2008 |
24.19 |
| Jan 25, 2008 |
24.29 |
| Jan 24, 2008 |
24.39 |
| Jan 23, 2008 |
24.48 |
| Jan 22, 2008 |
24.57 |
| Jan 18, 2008 |
24.66 |
| Jan 17, 2008 |
24.77 |
| Jan 16, 2008 |
24.88 |
| Jan 15, 2008 |
24.99 |
| Jan 14, 2008 |
25.11 |
| Jan 11, 2008 |
25.21 |
| Jan 10, 2008 |
25.31 |
| Jan 9, 2008 |
25.40 |
| Jan 8, 2008 |
25.50 |
| Jan 7, 2008 |
25.59 |
| Jan 4, 2008 |
25.68 |
| Jan 3, 2008 |
25.78 |
| Jan 2, 2008 |
25.88 |
| Dec 31, 2007 |
25.96 |
| Dec 28, 2007 |
26.04 |
| Dec 27, 2007 |
26.12 |
| Dec 26, 2007 |
26.20 |
| Dec 24, 2007 |
26.28 |
| Dec 21, 2007 |
26.37 |
| Dec 20, 2007 |
26.45 |
| Dec 19, 2007 |
26.53 |
| Dec 18, 2007 |
26.63 |
| Dec 17, 2007 |
26.72 |
| Dec 14, 2007 |
26.83 |
| Dec 13, 2007 |
26.95 |
| Dec 12, 2007 |
27.06 |
| Dec 11, 2007 |
27.18 |
| Dec 10, 2007 |
27.29 |
| Dec 7, 2007 |
27.39 |
| Dec 6, 2007 |
27.49 |
| Dec 5, 2007 |
27.60 |
| Dec 4, 2007 |
27.71 |
| Dec 3, 2007 |
27.83 |
| Nov 30, 2007 |
27.94 |
| Nov 29, 2007 |
28.04 |
| Nov 28, 2007 |
28.14 |
| Nov 27, 2007 |
28.24 |
| Nov 26, 2007 |
28.35 |
| Nov 23, 2007 |
28.46 |
| Nov 21, 2007 |
28.56 |
| Nov 20, 2007 |
28.68 |
| Nov 19, 2007 |
28.78 |
| Nov 16, 2007 |
28.89 |
| Nov 15, 2007 |
29.00 |
| Nov 14, 2007 |
29.09 |
| Nov 13, 2007 |
29.17 |
| Nov 12, 2007 |
29.25 |
| Nov 9, 2007 |
29.35 |
| Nov 8, 2007 |
29.45 |
| Nov 7, 2007 |
29.56 |
| Nov 6, 2007 |
29.68 |
| Nov 5, 2007 |
29.79 |
| Nov 2, 2007 |
29.90 |
| Nov 1, 2007 |
30.00 |
| Oct 31, 2007 |
30.10 |
| Oct 30, 2007 |
30.19 |
| Oct 29, 2007 |
30.29 |
| Oct 26, 2007 |
30.38 |
| Oct 25, 2007 |
30.49 |
| Oct 24, 2007 |
30.58 |
| Oct 23, 2007 |
30.67 |
| Oct 22, 2007 |
30.77 |
| Oct 19, 2007 |
30.86 |
| Oct 18, 2007 |
30.96 |
| Oct 17, 2007 |
31.04 |
| Oct 16, 2007 |
31.12 |
| Oct 15, 2007 |
31.19 |
| Oct 12, 2007 |
31.27 |
| Oct 11, 2007 |
31.35 |
| Oct 10, 2007 |
31.43 |
| Oct 9, 2007 |
31.50 |
| Oct 8, 2007 |
31.56 |
| Oct 5, 2007 |
31.61 |
| Oct 4, 2007 |
31.66 |
| Oct 3, 2007 |
31.72 |
| Oct 2, 2007 |
31.77 |
| Oct 1, 2007 |
31.82 |
| Sep 28, 2007 |
31.86 |
| Sep 27, 2007 |
31.90 |
| Sep 26, 2007 |
31.95 |
| Sep 25, 2007 |
31.99 |
| Sep 24, 2007 |
32.02 |
| Sep 21, 2007 |
32.06 |
| Sep 20, 2007 |
32.09 |
| Sep 19, 2007 |
32.11 |
| Sep 18, 2007 |
32.14 |
| Sep 17, 2007 |
32.18 |
| Sep 14, 2007 |
32.22 |
| Sep 13, 2007 |
32.25 |
| Sep 12, 2007 |
32.29 |
| Sep 11, 2007 |
32.33 |
| Sep 10, 2007 |
32.37 |
| Sep 7, 2007 |
32.42 |
| Sep 6, 2007 |
32.46 |
| Sep 5, 2007 |
32.50 |
| Sep 4, 2007 |
32.53 |
| Aug 31, 2007 |
32.55 |
| Aug 30, 2007 |
32.57 |
| Aug 29, 2007 |
32.59 |
| Aug 28, 2007 |
32.62 |
| Aug 27, 2007 |
32.66 |
| Aug 24, 2007 |
32.69 |
| Aug 23, 2007 |
32.71 |
| Aug 22, 2007 |
32.73 |
| Aug 21, 2007 |
32.74 |
| Aug 20, 2007 |
32.75 |
| Aug 17, 2007 |
32.76 |
| Aug 16, 2007 |
32.78 |
| Aug 15, 2007 |
32.80 |
| Aug 14, 2007 |
32.82 |
| Aug 13, 2007 |
32.84 |
| Aug 10, 2007 |
32.85 |
| Aug 9, 2007 |
32.86 |
| Aug 8, 2007 |
32.86 |
| Aug 7, 2007 |
32.87 |
| Aug 6, 2007 |
32.87 |
| Aug 3, 2007 |
32.88 |
| Aug 2, 2007 |
32.88 |
| Aug 1, 2007 |
32.88 |
| Jul 31, 2007 |
32.88 |
| Jul 30, 2007 |
32.88 |
| Jul 27, 2007 |
32.87 |
| Jul 26, 2007 |
32.86 |
| Jul 25, 2007 |
32.83 |
| Jul 24, 2007 |
32.80 |
| Jul 23, 2007 |
32.78 |
| Jul 20, 2007 |
32.76 |
| Jul 19, 2007 |
32.73 |
| Jul 18, 2007 |
32.71 |
| Jul 17, 2007 |
32.69 |
| Jul 16, 2007 |
32.67 |
| Jul 13, 2007 |
32.65 |
| Jul 12, 2007 |
32.63 |
| Jul 11, 2007 |
32.61 |
| Jul 10, 2007 |
32.60 |
| Jul 9, 2007 |
32.58 |
| Jul 6, 2007 |
32.56 |
| Jul 5, 2007 |
32.54 |
| Jul 3, 2007 |
32.52 |
| Jul 2, 2007 |
32.51 |
| Jun 29, 2007 |
32.49 |
| Jun 28, 2007 |
32.47 |
| Jun 27, 2007 |
32.45 |
| Jun 26, 2007 |
32.44 |
| Jun 25, 2007 |
32.43 |
| Jun 22, 2007 |
32.41 |
| Jun 21, 2007 |
32.40 |
| Jun 20, 2007 |
32.37 |
| Jun 19, 2007 |
32.35 |
| Jun 18, 2007 |
32.30 |
| Jun 15, 2007 |
32.25 |
| Jun 14, 2007 |
32.20 |
| Jun 13, 2007 |
32.15 |
| Jun 12, 2007 |
32.11 |
| Jun 11, 2007 |
32.07 |
| Jun 8, 2007 |
32.03 |
| Jun 7, 2007 |
31.98 |
| Jun 6, 2007 |
31.94 |
| Jun 5, 2007 |
31.87 |
| Jun 4, 2007 |
31.80 |
| Jun 1, 2007 |
31.72 |
| May 31, 2007 |
31.65 |
| May 30, 2007 |
31.58 |
| May 29, 2007 |
31.52 |
| May 25, 2007 |
31.47 |
| May 24, 2007 |
31.41 |
| May 23, 2007 |
31.36 |
| May 22, 2007 |
31.31 |
| May 21, 2007 |
31.26 |
| May 18, 2007 |
31.21 |
| May 17, 2007 |
31.16 |
| May 16, 2007 |
31.12 |
| May 15, 2007 |
31.08 |
| May 14, 2007 |
31.05 |
| May 11, 2007 |
31.02 |
| May 10, 2007 |
31.00 |
| May 9, 2007 |
30.98 |
| May 8, 2007 |
30.95 |
| May 7, 2007 |
30.93 |
| May 4, 2007 |
30.91 |
| May 3, 2007 |
30.90 |
| May 2, 2007 |
30.88 |
| May 1, 2007 |
30.86 |
| Apr 30, 2007 |
30.84 |
| Apr 27, 2007 |
30.83 |
| Apr 26, 2007 |
30.80 |
| Apr 25, 2007 |
30.77 |
| Apr 24, 2007 |
30.75 |
| Apr 23, 2007 |
30.73 |
| Apr 20, 2007 |
30.70 |
| Apr 19, 2007 |
30.69 |
| Apr 18, 2007 |
30.67 |
| Apr 17, 2007 |
30.64 |
| Apr 16, 2007 |
30.61 |
| Apr 13, 2007 |
30.56 |
| Apr 12, 2007 |
30.53 |
| Apr 11, 2007 |
30.49 |
| Apr 10, 2007 |
30.45 |
| Apr 9, 2007 |
30.41 |
| Apr 5, 2007 |
30.37 |
| Apr 4, 2007 |
30.33 |
| Apr 3, 2007 |
30.29 |
| Apr 2, 2007 |
30.25 |
| Mar 30, 2007 |
30.20 |
| Mar 29, 2007 |
30.16 |
| Mar 28, 2007 |
30.13 |
| Mar 27, 2007 |
30.11 |
| Mar 26, 2007 |
30.09 |
| Mar 23, 2007 |
30.06 |
| Mar 22, 2007 |
30.04 |
| Mar 21, 2007 |
30.01 |
| Mar 20, 2007 |
29.97 |
| Mar 19, 2007 |
29.94 |
| Mar 16, 2007 |
29.91 |
| Mar 15, 2007 |
29.88 |
| Mar 14, 2007 |
29.84 |
| Mar 13, 2007 |
29.81 |
| Mar 12, 2007 |
29.79 |
| Mar 9, 2007 |
29.75 |
| Mar 8, 2007 |
29.72 |
| Mar 7, 2007 |
29.68 |
| Mar 6, 2007 |
29.64 |
| Mar 5, 2007 |
29.61 |
| Mar 2, 2007 |
29.58 |
| Mar 1, 2007 |
29.54 |
| Feb 28, 2007 |
29.49 |
| Feb 27, 2007 |
29.44 |
| Feb 26, 2007 |
29.40 |
| Feb 23, 2007 |
29.36 |
| Feb 22, 2007 |
29.32 |
| Feb 21, 2007 |
29.28 |
| Feb 20, 2007 |
29.22 |
| Feb 16, 2007 |
29.17 |
| Feb 15, 2007 |
29.11 |
| Feb 14, 2007 |
29.05 |
| Feb 13, 2007 |
29.00 |
| Feb 12, 2007 |
28.94 |
| Feb 9, 2007 |
28.89 |
| Feb 8, 2007 |
28.83 |
| Feb 7, 2007 |
28.76 |
| Feb 6, 2007 |
28.70 |
| Feb 5, 2007 |
28.63 |
| Feb 2, 2007 |
28.56 |
| Feb 1, 2007 |
28.49 |
| Jan 31, 2007 |
28.40 |
| Jan 30, 2007 |
28.33 |
| Jan 29, 2007 |
28.25 |
| Jan 26, 2007 |
28.18 |
| Jan 25, 2007 |
28.11 |
| Jan 24, 2007 |
28.06 |
| Jan 23, 2007 |
28.01 |
| Jan 22, 2007 |
27.96 |
| Jan 19, 2007 |
27.91 |
| Jan 18, 2007 |
27.85 |
| Jan 17, 2007 |
27.79 |
| Jan 16, 2007 |
27.74 |
| Jan 12, 2007 |
27.69 |
| Jan 11, 2007 |
27.65 |
| Jan 10, 2007 |
27.63 |
| Jan 9, 2007 |
27.61 |
| Jan 8, 2007 |
27.58 |
| Jan 5, 2007 |
27.54 |
| Jan 4, 2007 |
27.51 |
| Jan 3, 2007 |
27.46 |
| Dec 29, 2006 |
27.42 |
| Dec 28, 2006 |
27.39 |
| Dec 27, 2006 |
27.35 |
| Dec 26, 2006 |
27.32 |
| Dec 22, 2006 |
27.28 |
| Dec 21, 2006 |
27.24 |
| Dec 20, 2006 |
27.20 |
| Dec 19, 2006 |
27.17 |
| Dec 18, 2006 |
27.13 |
| Dec 15, 2006 |
27.07 |
| Dec 14, 2006 |
27.01 |
| Dec 13, 2006 |
26.94 |
| Dec 12, 2006 |
26.87 |
| Dec 11, 2006 |
26.79 |
| Dec 8, 2006 |
26.71 |
| Dec 7, 2006 |
26.63 |
| Dec 6, 2006 |
26.54 |
| Dec 5, 2006 |
26.46 |
| Dec 4, 2006 |
26.38 |
| Dec 1, 2006 |
26.30 |
| Nov 30, 2006 |
26.23 |
| Nov 29, 2006 |
26.16 |
| Nov 28, 2006 |
26.09 |
| Nov 27, 2006 |
26.02 |
| Nov 24, 2006 |
25.95 |
| Nov 22, 2006 |
25.87 |
| Nov 21, 2006 |
25.79 |
| Nov 20, 2006 |
25.72 |
| Nov 17, 2006 |
25.65 |
| Nov 16, 2006 |
25.58 |
| Nov 15, 2006 |
25.52 |
| Nov 14, 2006 |
25.45 |
| Nov 13, 2006 |
25.40 |
| Nov 10, 2006 |
25.34 |
| Nov 9, 2006 |
25.29 |
| Nov 8, 2006 |
25.24 |
| Nov 7, 2006 |
25.18 |
| Nov 6, 2006 |
25.13 |
| Nov 3, 2006 |
25.09 |
| Nov 2, 2006 |
25.04 |
| Nov 1, 2006 |
25.00 |
| Oct 31, 2006 |
24.95 |
| Oct 30, 2006 |
24.91 |
| Oct 27, 2006 |
24.86 |
| Oct 26, 2006 |
24.81 |
| Oct 25, 2006 |
24.76 |
| Oct 24, 2006 |
24.71 |
| Oct 23, 2006 |
24.67 |
| Oct 20, 2006 |
24.62 |
| Oct 19, 2006 |
24.59 |
| Oct 18, 2006 |
24.55 |
| Oct 17, 2006 |
24.52 |
| Oct 16, 2006 |
24.49 |
| Oct 13, 2006 |
24.45 |
| Oct 12, 2006 |
24.42 |
| Oct 11, 2006 |
24.39 |
| Oct 10, 2006 |
24.36 |
| Oct 9, 2006 |
24.34 |
| Oct 6, 2006 |
24.31 |
| Oct 5, 2006 |
24.28 |
| Oct 4, 2006 |
24.26 |
| Oct 3, 2006 |
24.24 |
| Oct 2, 2006 |
24.23 |
| Sep 29, 2006 |
24.20 |
| Sep 28, 2006 |
24.18 |
| Sep 27, 2006 |
24.15 |
| Sep 26, 2006 |
24.12 |
| Sep 25, 2006 |
24.10 |
| Sep 22, 2006 |
24.08 |
| Sep 21, 2006 |
24.06 |
| Sep 20, 2006 |
24.04 |
| Sep 19, 2006 |
24.02 |
| Sep 18, 2006 |
24.02 |
| Sep 15, 2006 |
24.03 |
| Sep 14, 2006 |
24.04 |
| Sep 13, 2006 |
24.07 |
| Sep 12, 2006 |
24.09 |
| Sep 11, 2006 |
24.11 |
| Sep 8, 2006 |
24.14 |
| Sep 7, 2006 |
24.17 |
| Sep 6, 2006 |
24.20 |
| Sep 5, 2006 |
24.23 |
| Sep 1, 2006 |
24.26 |
| Aug 31, 2006 |
24.30 |
| Aug 30, 2006 |
24.32 |
| Aug 29, 2006 |
24.34 |
| Aug 28, 2006 |
24.36 |
| Aug 25, 2006 |
24.39 |
| Aug 24, 2006 |
24.42 |
| Aug 23, 2006 |
24.46 |
| Aug 22, 2006 |
24.48 |
| Aug 21, 2006 |
24.51 |
| Aug 18, 2006 |
24.53 |
| Aug 17, 2006 |
24.55 |
| Aug 16, 2006 |
24.56 |
| Aug 15, 2006 |
24.58 |
| Aug 14, 2006 |
24.60 |
| Aug 11, 2006 |
24.63 |
| Aug 10, 2006 |
24.66 |
| Aug 9, 2006 |
24.68 |
| Aug 8, 2006 |
24.71 |
| Aug 7, 2006 |
24.73 |
| Aug 4, 2006 |
24.75 |
| Aug 3, 2006 |
24.77 |
| Aug 2, 2006 |
24.78 |
| Aug 1, 2006 |
24.79 |
| Jul 31, 2006 |
24.81 |
| Jul 28, 2006 |
24.81 |
| Jul 27, 2006 |
24.81 |
| Jul 26, 2006 |
24.84 |
| Jul 25, 2006 |
24.86 |
| Jul 24, 2006 |
24.88 |
| Jul 21, 2006 |
24.90 |
| Jul 20, 2006 |
24.94 |
| Jul 19, 2006 |
24.97 |
| Jul 18, 2006 |
25.01 |
| Jul 17, 2006 |
25.04 |
| Jul 14, 2006 |
25.07 |
| Jul 13, 2006 |
25.10 |
| Jul 12, 2006 |
25.13 |
| Jul 11, 2006 |
25.16 |
| Jul 10, 2006 |
25.19 |
| Jul 7, 2006 |
25.22 |
| Jul 6, 2006 |
25.25 |
| Jul 5, 2006 |
25.28 |
| Jul 3, 2006 |
25.31 |
| Jun 30, 2006 |
25.34 |
| Jun 29, 2006 |
25.36 |
| Jun 28, 2006 |
25.39 |
| Jun 27, 2006 |
25.42 |
| Jun 26, 2006 |
25.45 |
| Jun 23, 2006 |
25.48 |
| Jun 22, 2006 |
25.51 |
| Jun 21, 2006 |
25.54 |
| Jun 20, 2006 |
25.57 |
| Jun 19, 2006 |
25.59 |
| Jun 16, 2006 |
25.61 |
| Jun 15, 2006 |
25.62 |
| Jun 14, 2006 |
25.61 |
| Jun 13, 2006 |
25.62 |
| Jun 12, 2006 |
25.63 |
| Jun 9, 2006 |
25.63 |
| Jun 8, 2006 |
25.64 |
| Jun 7, 2006 |
25.64 |
| Jun 6, 2006 |
25.64 |
| Jun 5, 2006 |
25.65 |
| Jun 2, 2006 |
25.65 |
| Jun 1, 2006 |
25.66 |
| May 31, 2006 |
25.66 |
| May 30, 2006 |
25.66 |
| May 26, 2006 |
25.65 |
| May 25, 2006 |
25.64 |
| May 24, 2006 |
25.64 |
| May 23, 2006 |
25.63 |
| May 22, 2006 |
25.62 |
| May 19, 2006 |
25.61 |
| May 18, 2006 |
25.60 |
| May 17, 2006 |
25.58 |
| May 16, 2006 |
25.57 |
| May 15, 2006 |
25.56 |
| May 12, 2006 |
25.55 |
| May 11, 2006 |
25.53 |
| May 10, 2006 |
25.51 |
| May 9, 2006 |
25.49 |
| May 8, 2006 |
25.47 |
| May 5, 2006 |
25.45 |
| May 4, 2006 |
25.43 |
| May 3, 2006 |
25.41 |
| May 2, 2006 |
25.39 |
| May 1, 2006 |
25.37 |
| Apr 28, 2006 |
25.34 |
| Apr 27, 2006 |
25.32 |
| Apr 26, 2006 |
25.27 |
| Apr 25, 2006 |
25.22 |
| Apr 24, 2006 |
25.17 |
| Apr 21, 2006 |
25.12 |
| Apr 20, 2006 |
25.07 |
| Apr 19, 2006 |
25.01 |
| Apr 18, 2006 |
24.96 |
| Apr 17, 2006 |
24.91 |
| Apr 13, 2006 |
24.86 |
| Apr 12, 2006 |
24.80 |
| Apr 11, 2006 |
24.74 |
| Apr 10, 2006 |
24.67 |
| Apr 7, 2006 |
24.63 |
| Apr 6, 2006 |
24.59 |
| Apr 5, 2006 |
24.55 |
| Apr 4, 2006 |
24.50 |
| Apr 3, 2006 |
24.46 |
| Mar 31, 2006 |
24.42 |
| Mar 30, 2006 |
24.38 |
| Mar 29, 2006 |
24.33 |
| Mar 28, 2006 |
24.29 |
| Mar 27, 2006 |
24.23 |
| Mar 24, 2006 |
24.18 |
| Mar 23, 2006 |
24.12 |
| Mar 22, 2006 |
24.06 |
| Mar 21, 2006 |
24.01 |
| Mar 20, 2006 |
23.96 |
| Mar 17, 2006 |
23.92 |
| Mar 16, 2006 |
23.88 |
| Mar 15, 2006 |
23.83 |
| Mar 14, 2006 |
23.79 |
| Mar 13, 2006 |
23.75 |
| Mar 10, 2006 |
23.72 |
| Mar 9, 2006 |
23.68 |
| Mar 8, 2006 |
23.65 |
| Mar 7, 2006 |
23.63 |
| Mar 6, 2006 |
23.60 |
| Mar 3, 2006 |
23.58 |
| Mar 2, 2006 |
23.55 |
| Mar 1, 2006 |
23.52 |
| Feb 28, 2006 |
23.49 |
| Feb 27, 2006 |
23.47 |
| Feb 24, 2006 |
23.44 |
| Feb 23, 2006 |
23.42 |
| Feb 22, 2006 |
23.40 |
| Feb 21, 2006 |
23.37 |
| Feb 17, 2006 |
23.36 |
| Feb 16, 2006 |
23.34 |
| Feb 15, 2006 |
23.31 |
| Feb 14, 2006 |
23.28 |
| Feb 13, 2006 |
23.25 |
| Feb 10, 2006 |
23.22 |
| Feb 9, 2006 |
23.19 |
| Feb 8, 2006 |
23.17 |
| Feb 7, 2006 |
23.15 |
| Feb 6, 2006 |
23.13 |
| Feb 3, 2006 |
23.11 |
| Feb 2, 2006 |
23.10 |
| Feb 1, 2006 |
23.07 |
| Jan 31, 2006 |
23.04 |
| Jan 30, 2006 |
23.01 |
| Jan 27, 2006 |
22.98 |
| Jan 26, 2006 |
22.95 |
| Jan 25, 2006 |
22.94 |
| Jan 24, 2006 |
22.93 |
| Jan 23, 2006 |
22.93 |
| Jan 20, 2006 |
22.94 |
| Jan 19, 2006 |
22.95 |
| Jan 18, 2006 |
22.95 |
| Jan 17, 2006 |
22.96 |
| Jan 13, 2006 |
22.97 |
| Jan 12, 2006 |
22.97 |
| Jan 11, 2006 |
22.98 |
| Jan 10, 2006 |
22.99 |
| Jan 9, 2006 |
22.99 |
| Jan 6, 2006 |
22.99 |
| Jan 5, 2006 |
23.01 |
| Jan 4, 2006 |
23.02 |
| Jan 3, 2006 |
23.04 |
| Dec 30, 2005 |
23.05 |
| Dec 29, 2005 |
23.06 |
| Dec 28, 2005 |
23.06 |
| Dec 27, 2005 |
23.07 |
| Dec 23, 2005 |
23.09 |
| Dec 22, 2005 |
23.11 |
| Dec 21, 2005 |
23.13 |
| Dec 20, 2005 |
23.15 |
| Dec 19, 2005 |
23.17 |
| Dec 16, 2005 |
23.17 |
| Dec 15, 2005 |
23.17 |
| Dec 14, 2005 |
23.18 |
| Dec 13, 2005 |
23.19 |
| Dec 12, 2005 |
23.19 |
| Dec 9, 2005 |
23.20 |
| Dec 8, 2005 |
23.22 |
| Dec 7, 2005 |
23.23 |
| Dec 6, 2005 |
23.24 |
| Dec 5, 2005 |
23.26 |
| Dec 2, 2005 |
23.27 |
| Dec 1, 2005 |
23.29 |
| Nov 30, 2005 |
23.30 |
| Nov 29, 2005 |
23.31 |
| Nov 28, 2005 |
23.32 |
| Nov 25, 2005 |
23.32 |
| Nov 23, 2005 |
23.34 |
| Nov 22, 2005 |
23.35 |
| Nov 21, 2005 |
23.37 |
| Nov 18, 2005 |
23.39 |
| Nov 17, 2005 |
23.41 |
| Nov 16, 2005 |
23.43 |
| Nov 15, 2005 |
23.45 |
| Nov 14, 2005 |
23.47 |
| Nov 11, 2005 |
23.49 |
| Nov 10, 2005 |
23.50 |
| Nov 9, 2005 |
23.52 |
| Nov 8, 2005 |
23.54 |
| Nov 7, 2005 |
23.55 |
| Nov 4, 2005 |
23.56 |
| Nov 3, 2005 |
23.57 |
| Nov 2, 2005 |
23.58 |
| Nov 1, 2005 |
23.60 |
| Oct 31, 2005 |
23.61 |
| Oct 28, 2005 |
23.63 |
| Oct 27, 2005 |
23.65 |
| Oct 26, 2005 |
23.66 |
| Oct 25, 2005 |
23.67 |
| Oct 24, 2005 |
23.67 |
| Oct 21, 2005 |
23.67 |
| Oct 20, 2005 |
23.68 |
| Oct 19, 2005 |
23.68 |
| Oct 18, 2005 |
23.68 |
| Oct 17, 2005 |
23.68 |
| Oct 14, 2005 |
23.68 |
| Oct 13, 2005 |
23.67 |
| Oct 12, 2005 |
23.68 |
| Oct 11, 2005 |
23.68 |
| Oct 10, 2005 |
23.68 |
| Oct 7, 2005 |
23.67 |
| Oct 6, 2005 |
23.66 |
| Oct 5, 2005 |
23.66 |
| Oct 4, 2005 |
23.65 |
| Oct 3, 2005 |
23.64 |
| Sep 30, 2005 |
23.63 |
| Sep 29, 2005 |
23.62 |
| Sep 28, 2005 |
23.61 |
| Sep 27, 2005 |
23.60 |
| Sep 26, 2005 |
23.59 |
| Sep 23, 2005 |
23.59 |
| Sep 22, 2005 |
23.58 |
| Sep 21, 2005 |
23.58 |
| Sep 20, 2005 |
23.58 |
| Sep 19, 2005 |
23.61 |
| Sep 16, 2005 |
23.64 |
| Sep 15, 2005 |
23.67 |
| Sep 14, 2005 |
23.69 |
| Sep 13, 2005 |
23.71 |
| Sep 12, 2005 |
23.73 |
| Sep 9, 2005 |
23.75 |
| Sep 8, 2005 |
23.78 |
| Sep 7, 2005 |
23.81 |
| Sep 6, 2005 |
23.83 |
| Sep 2, 2005 |
23.86 |
| Sep 1, 2005 |
23.90 |
| Aug 31, 2005 |
23.93 |
| Aug 30, 2005 |
23.97 |
| Aug 29, 2005 |
24.00 |
| Aug 26, 2005 |
24.02 |
| Aug 25, 2005 |
24.05 |
| Aug 24, 2005 |
24.08 |
| Aug 23, 2005 |
24.11 |
| Aug 22, 2005 |
24.13 |
| Aug 19, 2005 |
24.15 |
| Aug 18, 2005 |
24.17 |
| Aug 17, 2005 |
24.19 |
| Aug 16, 2005 |
24.22 |
| Aug 15, 2005 |
24.24 |
| Aug 12, 2005 |
24.25 |
| Aug 11, 2005 |
24.27 |
| Aug 10, 2005 |
24.30 |
| Aug 9, 2005 |
24.32 |
| Aug 8, 2005 |
24.35 |
| Aug 5, 2005 |
24.39 |
| Aug 4, 2005 |
24.42 |
| Aug 3, 2005 |
24.45 |
| Aug 2, 2005 |
24.47 |
| Aug 1, 2005 |
24.49 |
| Jul 29, 2005 |
24.51 |
| Jul 28, 2005 |
24.53 |
| Jul 27, 2005 |
24.58 |
| Jul 26, 2005 |
24.62 |
| Jul 25, 2005 |
24.67 |
| Jul 22, 2005 |
24.71 |
| Jul 21, 2005 |
24.75 |
| Jul 20, 2005 |
24.79 |
| Jul 19, 2005 |
24.83 |
| Jul 18, 2005 |
24.87 |
| Jul 15, 2005 |
24.91 |
| Jul 14, 2005 |
24.95 |
| Jul 13, 2005 |
24.99 |
| Jul 12, 2005 |
25.03 |
| Jul 11, 2005 |
25.06 |
| Jul 8, 2005 |
25.10 |
| Jul 7, 2005 |
25.15 |
| Jul 6, 2005 |
25.19 |
| Jul 5, 2005 |
25.23 |
| Jul 1, 2005 |
25.25 |
| Jun 30, 2005 |
25.29 |
| Jun 29, 2005 |
25.32 |
| Jun 28, 2005 |
25.36 |
| Jun 27, 2005 |
25.39 |
| Jun 24, 2005 |
25.43 |
| Jun 23, 2005 |
25.46 |
| Jun 22, 2005 |
25.50 |
| Jun 21, 2005 |
25.53 |
| Jun 20, 2005 |
25.57 |
| Jun 17, 2005 |
25.60 |
| Jun 16, 2005 |
25.63 |
| Jun 15, 2005 |
25.67 |
| Jun 14, 2005 |
25.70 |
| Jun 13, 2005 |
25.75 |
| Jun 10, 2005 |
25.80 |
| Jun 9, 2005 |
25.84 |
| Jun 8, 2005 |
25.89 |
| Jun 7, 2005 |
25.94 |
| Jun 6, 2005 |
25.99 |
| Jun 3, 2005 |
26.05 |
| Jun 2, 2005 |
26.10 |
| Jun 1, 2005 |
26.15 |
| May 31, 2005 |
26.20 |
| May 27, 2005 |
26.25 |
| May 26, 2005 |
26.30 |
| May 25, 2005 |
26.37 |
| May 24, 2005 |
26.44 |
| May 23, 2005 |
26.52 |
| May 20, 2005 |
26.59 |
| May 19, 2005 |
26.66 |
| May 18, 2005 |
26.73 |
| May 17, 2005 |
26.81 |
| May 16, 2005 |
26.88 |
| May 13, 2005 |
26.96 |
| May 12, 2005 |
27.03 |
| May 11, 2005 |
27.10 |
| May 10, 2005 |
27.17 |
| May 9, 2005 |
27.24 |
| May 6, 2005 |
27.31 |
| May 5, 2005 |
27.38 |
| May 4, 2005 |
27.45 |
| May 3, 2005 |
27.52 |
| May 2, 2005 |
27.58 |
| Apr 29, 2005 |
27.65 |
| Apr 28, 2005 |
27.73 |
| Apr 27, 2005 |
27.77 |
| Apr 26, 2005 |
27.80 |
| Apr 25, 2005 |
27.83 |
| Apr 22, 2005 |
27.86 |
| Apr 21, 2005 |
27.89 |
| Apr 20, 2005 |
27.92 |
| Apr 19, 2005 |
27.95 |
| Apr 18, 2005 |
27.98 |
| Apr 15, 2005 |
28.01 |
| Apr 14, 2005 |
28.04 |
| Apr 13, 2005 |
28.07 |
| Apr 12, 2005 |
28.10 |
| Apr 11, 2005 |
28.13 |
| Apr 8, 2005 |
28.17 |
| Apr 7, 2005 |
28.19 |
| Apr 6, 2005 |
28.22 |
| Apr 5, 2005 |
28.25 |
| Apr 4, 2005 |
28.28 |
| Apr 1, 2005 |
28.32 |
| Mar 31, 2005 |
28.36 |
| Mar 30, 2005 |
28.40 |
| Mar 29, 2005 |
28.44 |
| Mar 28, 2005 |
28.47 |
| Mar 24, 2005 |
28.50 |
| Mar 23, 2005 |
28.53 |
| Mar 22, 2005 |
28.55 |
| Mar 21, 2005 |
28.57 |
| Mar 18, 2005 |
28.57 |
| Mar 17, 2005 |
28.57 |
| Mar 16, 2005 |
28.57 |
| Mar 15, 2005 |
28.56 |
| Mar 14, 2005 |
28.56 |
| Mar 11, 2005 |
28.55 |
| Mar 10, 2005 |
28.55 |
| Mar 9, 2005 |
28.54 |
| Mar 8, 2005 |
28.53 |
| Mar 7, 2005 |
28.53 |
| Mar 4, 2005 |
28.52 |
| Mar 3, 2005 |
28.51 |
| Mar 2, 2005 |
28.50 |
| Mar 1, 2005 |
28.49 |
| Feb 28, 2005 |
28.48 |
| Feb 25, 2005 |
28.47 |
| Feb 24, 2005 |
28.47 |
| Feb 23, 2005 |
28.46 |
| Feb 22, 2005 |
28.45 |
| Feb 18, 2005 |
28.44 |
| Feb 17, 2005 |
28.43 |
| Feb 16, 2005 |
28.42 |
| Feb 15, 2005 |
28.42 |
| Feb 14, 2005 |
28.42 |
| Feb 11, 2005 |
28.41 |
| Feb 10, 2005 |
28.41 |
| Feb 9, 2005 |
28.41 |
| Feb 8, 2005 |
28.40 |
| Feb 7, 2005 |
28.40 |
| Feb 4, 2005 |
28.40 |
| Feb 3, 2005 |
28.40 |
| Feb 2, 2005 |
28.40 |
| Feb 1, 2005 |
28.40 |
| Jan 31, 2005 |
28.40 |
| Jan 28, 2005 |
28.41 |
| Jan 27, 2005 |
28.42 |
| Jan 26, 2005 |
28.42 |
| Jan 25, 2005 |
28.43 |
| Jan 24, 2005 |
28.43 |
| Jan 21, 2005 |
28.43 |
| Jan 20, 2005 |
28.43 |
| Jan 19, 2005 |
28.42 |
| Jan 18, 2005 |
28.41 |
| Jan 14, 2005 |
28.40 |
| Jan 13, 2005 |
28.40 |
| Jan 12, 2005 |
28.39 |
| Jan 11, 2005 |
28.39 |
| Jan 10, 2005 |
28.38 |
| Jan 7, 2005 |
28.38 |
| Jan 6, 2005 |
28.38 |
| Jan 5, 2005 |
28.37 |
| Jan 4, 2005 |
28.36 |
| Jan 3, 2005 |
28.35 |
| Dec 31, 2004 |
28.33 |
| Dec 30, 2004 |
28.30 |
| Dec 29, 2004 |
28.27 |
| Dec 28, 2004 |
28.24 |
| Dec 27, 2004 |
28.22 |
| Dec 23, 2004 |
28.20 |
| Dec 22, 2004 |
28.17 |
| Dec 21, 2004 |
28.15 |
| Dec 20, 2004 |
28.13 |
| Dec 17, 2004 |
28.11 |
| Dec 16, 2004 |
28.09 |
| Dec 15, 2004 |
28.08 |
| Dec 14, 2004 |
28.06 |
| Dec 13, 2004 |
28.03 |
| Dec 10, 2004 |
28.00 |
| Dec 9, 2004 |
27.97 |
| Dec 8, 2004 |
27.95 |
| Dec 7, 2004 |
27.92 |
| Dec 6, 2004 |
27.90 |
| Dec 3, 2004 |
27.88 |
| Dec 2, 2004 |
27.86 |
| Dec 1, 2004 |
27.84 |
| Nov 30, 2004 |
27.84 |
| Nov 29, 2004 |
27.83 |
| Nov 26, 2004 |
27.83 |
| Nov 24, 2004 |
27.82 |
| Nov 23, 2004 |
27.81 |
| Nov 22, 2004 |
27.80 |
| Nov 19, 2004 |
27.80 |
| Nov 18, 2004 |
27.78 |
| Nov 17, 2004 |
27.76 |
| Nov 16, 2004 |
27.75 |
| Nov 15, 2004 |
27.74 |
| Nov 12, 2004 |
27.72 |
| Nov 11, 2004 |
27.70 |
| Nov 10, 2004 |
27.68 |
| Nov 9, 2004 |
27.66 |
| Nov 8, 2004 |
27.64 |
| Nov 5, 2004 |
27.61 |
| Nov 4, 2004 |
27.58 |
| Nov 3, 2004 |
27.55 |
| Nov 2, 2004 |
27.52 |
| Nov 1, 2004 |
27.50 |
| Oct 29, 2004 |
27.47 |
| Oct 28, 2004 |
27.44 |
| Oct 27, 2004 |
27.43 |
| Oct 26, 2004 |
27.42 |
| Oct 25, 2004 |
27.41 |
| Oct 22, 2004 |
27.41 |
| Oct 21, 2004 |
27.41 |
| Oct 20, 2004 |
27.40 |
| Oct 19, 2004 |
27.40 |
| Oct 18, 2004 |
27.40 |
| Oct 15, 2004 |
27.40 |
| Oct 14, 2004 |
27.39 |
| Oct 13, 2004 |
27.39 |
| Oct 12, 2004 |
27.38 |
| Oct 11, 2004 |
27.37 |
| Oct 8, 2004 |
27.35 |
| Oct 7, 2004 |
27.34 |
| Oct 6, 2004 |
27.33 |
| Oct 5, 2004 |
27.32 |
| Oct 4, 2004 |
27.31 |
| Oct 1, 2004 |
27.30 |
| Sep 30, 2004 |
27.28 |
| Sep 29, 2004 |
27.27 |
| Sep 28, 2004 |
27.26 |
| Sep 27, 2004 |
27.25 |
| Sep 24, 2004 |
27.24 |
| Sep 23, 2004 |
27.24 |
| Sep 22, 2004 |
27.23 |
| Sep 21, 2004 |
27.23 |
| Sep 20, 2004 |
27.24 |
| Sep 17, 2004 |
27.26 |
| Sep 16, 2004 |
27.27 |
| Sep 15, 2004 |
27.28 |
| Sep 14, 2004 |
27.29 |
| Sep 13, 2004 |
27.30 |
| Sep 10, 2004 |
27.30 |
| Sep 9, 2004 |
27.31 |
| Sep 8, 2004 |
27.31 |
| Sep 7, 2004 |
27.31 |
| Sep 3, 2004 |
27.31 |
| Sep 2, 2004 |
27.32 |
| Sep 1, 2004 |
27.33 |
| Aug 31, 2004 |
27.34 |
| Aug 30, 2004 |
27.36 |
| Aug 27, 2004 |
27.38 |
| Aug 26, 2004 |
27.39 |
| Aug 25, 2004 |
27.41 |
| Aug 24, 2004 |
27.42 |
| Aug 23, 2004 |
27.43 |
| Aug 20, 2004 |
27.43 |
| Aug 19, 2004 |
27.43 |
| Aug 18, 2004 |
27.43 |
| Aug 17, 2004 |
27.42 |
| Aug 16, 2004 |
27.41 |
| Aug 13, 2004 |
27.40 |
| Aug 12, 2004 |
27.39 |
| Aug 11, 2004 |
27.38 |
| Aug 10, 2004 |
27.37 |
| Aug 9, 2004 |
27.35 |
| Aug 6, 2004 |
27.34 |
| Aug 5, 2004 |
27.32 |
| Aug 4, 2004 |
27.31 |
| Aug 3, 2004 |
27.29 |
| Aug 2, 2004 |
27.28 |
| Jul 30, 2004 |
27.26 |
| Jul 29, 2004 |
27.25 |
| Jul 28, 2004 |
27.25 |
| Jul 27, 2004 |
27.24 |
| Jul 26, 2004 |
27.23 |
| Jul 23, 2004 |
27.23 |
| Jul 22, 2004 |
27.23 |
| Jul 21, 2004 |
27.22 |
| Jul 20, 2004 |
27.22 |
| Jul 19, 2004 |
27.21 |
| Jul 16, 2004 |
27.22 |
| Jul 15, 2004 |
27.21 |
| Jul 14, 2004 |
27.19 |
| Jul 13, 2004 |
27.18 |
| Jul 12, 2004 |
27.16 |
| Jul 9, 2004 |
27.14 |
| Jul 8, 2004 |
27.13 |
| Jul 7, 2004 |
27.11 |
| Jul 6, 2004 |
27.10 |
| Jul 2, 2004 |
27.08 |
| Jul 1, 2004 |
27.07 |
| Jun 30, 2004 |
27.06 |
| Jun 29, 2004 |
27.04 |
| Jun 28, 2004 |
27.04 |
| Jun 25, 2004 |
27.02 |
| Jun 24, 2004 |
27.01 |
| Jun 23, 2004 |
26.99 |
| Jun 22, 2004 |
26.98 |
| Jun 21, 2004 |
26.97 |
| Jun 18, 2004 |
26.96 |
| Jun 17, 2004 |
26.96 |
| Jun 16, 2004 |
26.96 |
| Jun 15, 2004 |
26.95 |
| Jun 14, 2004 |
26.96 |
| Jun 10, 2004 |
26.95 |
| Jun 9, 2004 |
26.95 |
| Jun 8, 2004 |
26.95 |
| Jun 7, 2004 |
26.96 |
| Jun 4, 2004 |
26.96 |
| Jun 3, 2004 |
26.96 |
| Jun 2, 2004 |
26.97 |
| Jun 1, 2004 |
26.99 |
| May 28, 2004 |
26.99 |
| May 27, 2004 |
27.00 |
| May 26, 2004 |
26.99 |
| May 25, 2004 |
27.00 |
| May 24, 2004 |
27.00 |
| May 21, 2004 |
27.01 |
| May 20, 2004 |
27.02 |
| May 19, 2004 |
27.03 |
| May 18, 2004 |
27.05 |
| May 17, 2004 |
27.06 |
| May 14, 2004 |
27.08 |
| May 13, 2004 |
27.09 |
| May 12, 2004 |
27.10 |
| May 11, 2004 |
27.10 |
| May 10, 2004 |
27.10 |
| May 7, 2004 |
27.10 |
| May 6, 2004 |
27.10 |
| May 5, 2004 |
27.09 |
| May 4, 2004 |
27.09 |
| May 3, 2004 |
27.09 |
| Apr 30, 2004 |
27.10 |
| Apr 29, 2004 |
27.11 |
| Apr 28, 2004 |
27.10 |
| Apr 27, 2004 |
27.09 |
| Apr 26, 2004 |
27.09 |
| Apr 23, 2004 |
27.10 |
| Apr 22, 2004 |
27.11 |
| Apr 21, 2004 |
27.11 |
| Apr 20, 2004 |
27.11 |
| Apr 19, 2004 |
27.11 |
| Apr 16, 2004 |
27.12 |
| Apr 15, 2004 |
27.12 |
| Apr 14, 2004 |
27.13 |
| Apr 13, 2004 |
27.14 |
| Apr 12, 2004 |
27.14 |
| Apr 8, 2004 |
27.14 |
| Apr 7, 2004 |
27.14 |
| Apr 6, 2004 |
27.15 |
| Apr 5, 2004 |
27.14 |
| Apr 2, 2004 |
27.14 |
| Apr 1, 2004 |
27.14 |
| Mar 31, 2004 |
27.14 |
| Mar 30, 2004 |
27.15 |
| Mar 29, 2004 |
27.16 |
| Mar 26, 2004 |
27.18 |
| Mar 25, 2004 |
27.20 |
| Mar 24, 2004 |
27.22 |
| Mar 23, 2004 |
27.25 |
| Mar 22, 2004 |
27.27 |
| Mar 19, 2004 |
27.30 |
| Mar 18, 2004 |
27.32 |
| Mar 17, 2004 |
27.35 |
| Mar 16, 2004 |
27.38 |
| Mar 15, 2004 |
27.42 |
| Mar 12, 2004 |
27.45 |
| Mar 11, 2004 |
27.48 |
| Mar 10, 2004 |
27.52 |
| Mar 9, 2004 |
27.54 |
| Mar 8, 2004 |
27.57 |
| Mar 5, 2004 |
27.60 |
| Mar 4, 2004 |
27.62 |
| Mar 3, 2004 |
27.64 |
| Mar 2, 2004 |
27.66 |
| Mar 1, 2004 |
27.68 |
| Feb 27, 2004 |
27.70 |
| Feb 26, 2004 |
27.73 |
| Feb 25, 2004 |
27.74 |
| Feb 24, 2004 |
27.75 |
| Feb 23, 2004 |
27.75 |
| Feb 20, 2004 |
27.76 |
| Feb 19, 2004 |
27.76 |
| Feb 18, 2004 |
27.76 |
| Feb 17, 2004 |
27.77 |
| Feb 13, 2004 |
27.77 |
| Feb 12, 2004 |
27.78 |
| Feb 11, 2004 |
27.79 |
| Feb 10, 2004 |
27.79 |
| Feb 9, 2004 |
27.79 |
| Feb 6, 2004 |
27.79 |
| Feb 5, 2004 |
27.78 |
| Feb 4, 2004 |
27.77 |
| Feb 3, 2004 |
27.76 |
| Feb 2, 2004 |
27.76 |
| Jan 30, 2004 |
27.75 |
| Jan 29, 2004 |
27.75 |
| Jan 28, 2004 |
27.74 |
| Jan 27, 2004 |
27.74 |
| Jan 26, 2004 |
27.72 |
| Jan 23, 2004 |
27.71 |
| Jan 22, 2004 |
27.70 |
| Jan 21, 2004 |
27.68 |
| Jan 20, 2004 |
27.66 |
| Jan 16, 2004 |
27.64 |
| Jan 15, 2004 |
27.62 |
| Jan 14, 2004 |
27.60 |
| Jan 13, 2004 |
27.59 |
| Jan 12, 2004 |
27.57 |
| Jan 9, 2004 |
27.56 |
| Jan 8, 2004 |
27.54 |
| Jan 7, 2004 |
27.52 |
| Jan 6, 2004 |
27.51 |
| Jan 5, 2004 |
27.49 |
| Jan 2, 2004 |
27.48 |
| Dec 31, 2003 |
27.47 |
| Dec 30, 2003 |
27.46 |
| Dec 29, 2003 |
27.44 |
| Dec 26, 2003 |
27.42 |
| Dec 24, 2003 |
27.40 |
| Dec 23, 2003 |
27.38 |
| Dec 22, 2003 |
27.37 |
| Dec 19, 2003 |
27.36 |
| Dec 18, 2003 |
27.35 |
| Dec 17, 2003 |
27.34 |
| Dec 16, 2003 |
27.33 |
| Dec 15, 2003 |
27.34 |
| Dec 12, 2003 |
27.34 |
| Dec 11, 2003 |
27.31 |
| Dec 10, 2003 |
27.29 |
| Dec 9, 2003 |
27.27 |
| Dec 8, 2003 |
27.25 |
| Dec 5, 2003 |
27.23 |
| Dec 4, 2003 |
27.21 |
| Dec 3, 2003 |
27.20 |
| Dec 2, 2003 |
27.19 |
| Dec 1, 2003 |
27.16 |
| Nov 28, 2003 |
27.12 |
| Nov 26, 2003 |
27.08 |
| Nov 25, 2003 |
27.06 |
| Nov 24, 2003 |
27.04 |
| Nov 21, 2003 |
27.01 |
| Nov 20, 2003 |
26.99 |
| Nov 19, 2003 |
26.97 |
| Nov 18, 2003 |
26.94 |
| Nov 17, 2003 |
26.91 |
| Nov 14, 2003 |
26.87 |
| Nov 13, 2003 |
26.84 |
| Nov 12, 2003 |
26.79 |
| Nov 11, 2003 |
26.74 |
| Nov 10, 2003 |
26.71 |
| Nov 7, 2003 |
26.67 |
| Nov 6, 2003 |
26.64 |
| Nov 5, 2003 |
26.61 |
| Nov 4, 2003 |
26.59 |
| Nov 3, 2003 |
26.56 |
| Oct 31, 2003 |
26.53 |
| Oct 30, 2003 |
26.49 |
| Oct 29, 2003 |
26.46 |
| Oct 28, 2003 |
26.42 |
| Oct 27, 2003 |
26.37 |
| Oct 24, 2003 |
26.35 |
| Oct 23, 2003 |
26.34 |
| Oct 22, 2003 |
26.31 |
| Oct 21, 2003 |
26.28 |
| Oct 20, 2003 |
26.24 |
| Oct 17, 2003 |
26.19 |
| Oct 16, 2003 |
26.14 |
| Oct 15, 2003 |
26.09 |
| Oct 14, 2003 |
26.04 |
| Oct 13, 2003 |
25.98 |
| Oct 10, 2003 |
25.92 |
| Oct 9, 2003 |
25.85 |
| Oct 8, 2003 |
25.79 |
| Oct 7, 2003 |
25.74 |
| Oct 6, 2003 |
25.68 |
| Oct 3, 2003 |
25.63 |
| Oct 2, 2003 |
25.58 |
| Oct 1, 2003 |
25.55 |
| Sep 30, 2003 |
25.51 |
| Sep 29, 2003 |
25.48 |
| Sep 26, 2003 |
25.45 |
| Sep 25, 2003 |
25.43 |
| Sep 24, 2003 |
25.40 |
| Sep 23, 2003 |
25.37 |
| Sep 22, 2003 |
25.34 |
| Sep 19, 2003 |
25.30 |
| Sep 18, 2003 |
25.27 |
| Sep 17, 2003 |
25.23 |
| Sep 16, 2003 |
25.20 |
| Sep 15, 2003 |
25.14 |
| Sep 12, 2003 |
25.09 |
| Sep 11, 2003 |
25.04 |
| Sep 10, 2003 |
24.98 |
| Sep 9, 2003 |
24.92 |
| Sep 8, 2003 |
24.86 |
| Sep 5, 2003 |
24.79 |
| Sep 4, 2003 |
24.73 |
| Sep 3, 2003 |
24.66 |
| Sep 2, 2003 |
24.59 |
| Aug 29, 2003 |
24.51 |
| Aug 28, 2003 |
24.45 |
| Aug 27, 2003 |
24.39 |
| Aug 26, 2003 |
24.33 |
| Aug 25, 2003 |
24.26 |
| Aug 22, 2003 |
24.20 |
| Aug 21, 2003 |
24.12 |
| Aug 20, 2003 |
24.05 |
| Aug 19, 2003 |
23.97 |
| Aug 18, 2003 |
23.90 |
| Aug 15, 2003 |
23.82 |
| Aug 14, 2003 |
23.75 |
| Aug 13, 2003 |
23.67 |
| Aug 12, 2003 |
23.61 |
| Aug 11, 2003 |
23.53 |
| Aug 8, 2003 |
23.46 |
| Aug 7, 2003 |
23.38 |
| Aug 6, 2003 |
23.31 |
| Aug 5, 2003 |
23.23 |
| Aug 4, 2003 |
23.15 |
| Aug 1, 2003 |
23.05 |
| Jul 31, 2003 |
22.96 |
| Jul 30, 2003 |
22.86 |
| Jul 29, 2003 |
22.77 |
| Jul 28, 2003 |
22.68 |
| Jul 25, 2003 |
22.59 |
| Jul 24, 2003 |
22.50 |
| Jul 23, 2003 |
22.42 |
| Jul 22, 2003 |
22.37 |
| Jul 21, 2003 |
22.31 |
| Jul 18, 2003 |
22.24 |
| Jul 17, 2003 |
22.16 |
| Jul 16, 2003 |
22.09 |
| Jul 15, 2003 |
22.00 |
| Jul 14, 2003 |
21.92 |
| Jul 11, 2003 |
21.83 |
| Jul 10, 2003 |
21.74 |
| Jul 9, 2003 |
21.66 |
| Jul 8, 2003 |
21.56 |
| Jul 7, 2003 |
21.47 |
| Jul 3, 2003 |
21.37 |
| Jul 2, 2003 |
21.26 |
| Jul 1, 2003 |
21.16 |
| Jun 30, 2003 |
21.08 |
| Jun 27, 2003 |
21.00 |
| Jun 26, 2003 |
20.93 |
| Jun 25, 2003 |
20.85 |
| Jun 24, 2003 |
20.77 |
| Jun 23, 2003 |
20.74 |
| Jun 20, 2003 |
20.71 |
| Jun 19, 2003 |
20.66 |
| Jun 18, 2003 |
20.62 |
| Jun 17, 2003 |
20.58 |
| Jun 16, 2003 |
20.54 |
| Jun 13, 2003 |
20.49 |
| Jun 12, 2003 |
20.44 |
| Jun 11, 2003 |
20.40 |
| Jun 10, 2003 |
20.36 |
| Jun 9, 2003 |
20.33 |
| Jun 6, 2003 |
20.32 |
| Jun 5, 2003 |
20.30 |
| Jun 4, 2003 |
20.27 |
| Jun 3, 2003 |
20.23 |
| Jun 2, 2003 |
20.19 |
| May 30, 2003 |
20.16 |
| May 29, 2003 |
20.14 |
| May 28, 2003 |
20.12 |
| May 27, 2003 |
20.11 |
| May 23, 2003 |
20.10 |
| May 22, 2003 |
20.09 |
| May 21, 2003 |
20.07 |
| May 20, 2003 |
20.07 |
| May 19, 2003 |
20.06 |
| May 16, 2003 |
20.07 |
| May 15, 2003 |
20.08 |
| May 14, 2003 |
20.07 |
| May 13, 2003 |
20.07 |
| May 12, 2003 |
20.06 |
| May 9, 2003 |
20.07 |
| May 8, 2003 |
20.07 |
| May 7, 2003 |
20.07 |
| May 6, 2003 |
20.06 |
| May 5, 2003 |
20.05 |
| May 2, 2003 |
20.04 |
| May 1, 2003 |
20.03 |
| Apr 30, 2003 |
20.01 |
| Apr 29, 2003 |
20.00 |
| Apr 28, 2003 |
19.98 |
| Apr 25, 2003 |
19.97 |
| Apr 24, 2003 |
19.96 |
| Apr 23, 2003 |
19.98 |
| Apr 22, 2003 |
19.99 |
| Apr 21, 2003 |
20.00 |
| Apr 17, 2003 |
20.02 |
| Apr 16, 2003 |
20.04 |
| Apr 15, 2003 |
20.06 |
| Apr 14, 2003 |
20.07 |
| Apr 11, 2003 |
20.08 |
| Apr 10, 2003 |
20.11 |
| Apr 9, 2003 |
20.13 |
| Apr 8, 2003 |
20.15 |
| Apr 7, 2003 |
20.16 |
| Apr 4, 2003 |
20.17 |
| Apr 3, 2003 |
20.18 |
| Apr 2, 2003 |
20.19 |
| Apr 1, 2003 |
20.20 |
| Mar 31, 2003 |
20.22 |
| Mar 28, 2003 |
20.24 |
| Mar 27, 2003 |
20.26 |
| Mar 26, 2003 |
20.27 |
| Mar 25, 2003 |
20.28 |
| Mar 24, 2003 |
20.29 |
| Mar 21, 2003 |
20.29 |
| Mar 20, 2003 |
20.29 |
| Mar 19, 2003 |
20.29 |
| Mar 18, 2003 |
20.30 |
| Mar 17, 2003 |
20.31 |
| Mar 14, 2003 |
20.31 |
| Mar 13, 2003 |
20.32 |
| Mar 12, 2003 |
20.33 |
| Mar 11, 2003 |
20.34 |
| Mar 10, 2003 |
20.36 |
| Mar 7, 2003 |
20.37 |
| Mar 6, 2003 |
20.37 |
| Mar 5, 2003 |
20.36 |
| Mar 4, 2003 |
20.34 |
| Mar 3, 2003 |
20.33 |
| Feb 28, 2003 |
20.31 |
| Feb 27, 2003 |
20.29 |
| Feb 26, 2003 |
20.27 |
| Feb 25, 2003 |
20.27 |
| Feb 24, 2003 |
20.27 |
| Feb 21, 2003 |
20.26 |
| Feb 20, 2003 |
20.27 |
| Feb 19, 2003 |
20.28 |
| Feb 18, 2003 |
20.28 |
| Feb 14, 2003 |
20.28 |
| Feb 13, 2003 |
20.29 |
| Feb 12, 2003 |
20.30 |
| Feb 11, 2003 |
20.32 |
| Feb 10, 2003 |
20.34 |
| Feb 7, 2003 |
20.36 |
| Feb 6, 2003 |
20.38 |
| Feb 5, 2003 |
20.40 |
| Feb 4, 2003 |
20.41 |
| Feb 3, 2003 |
20.43 |
| Jan 31, 2003 |
20.45 |
| Jan 30, 2003 |
20.46 |
| Jan 29, 2003 |
20.43 |
| Jan 28, 2003 |
20.41 |
| Jan 27, 2003 |
20.39 |
| Jan 24, 2003 |
20.36 |
| Jan 23, 2003 |
20.32 |
| Jan 22, 2003 |
20.29 |
| Jan 21, 2003 |
20.25 |
| Jan 17, 2003 |
20.23 |
| Jan 16, 2003 |
20.21 |
| Jan 15, 2003 |
20.18 |
| Jan 14, 2003 |
20.15 |
| Jan 13, 2003 |
20.12 |
| Jan 10, 2003 |
20.08 |
| Jan 9, 2003 |
20.05 |
| Jan 8, 2003 |
20.01 |
| Jan 7, 2003 |
19.98 |
| Jan 6, 2003 |
19.94 |
| Jan 3, 2003 |
19.90 |
| Jan 2, 2003 |
19.85 |
| Dec 31, 2002 |
19.80 |
| Dec 30, 2002 |
19.75 |
| Dec 27, 2002 |
19.70 |
| Dec 26, 2002 |
19.66 |
| Dec 24, 2002 |
19.60 |
| Dec 23, 2002 |
19.55 |
| Dec 20, 2002 |
19.49 |
| Dec 19, 2002 |
19.43 |
| Dec 18, 2002 |
19.38 |
| Dec 17, 2002 |
19.33 |
| Dec 16, 2002 |
19.26 |
| Dec 13, 2002 |
19.18 |
| Dec 12, 2002 |
19.10 |
| Dec 11, 2002 |
19.01 |
| Dec 10, 2002 |
18.92 |
| Dec 9, 2002 |
18.85 |
| Dec 6, 2002 |
18.78 |
| Dec 5, 2002 |
18.71 |
| Dec 4, 2002 |
18.64 |
| Dec 3, 2002 |
18.56 |
| Dec 2, 2002 |
18.50 |
| Nov 29, 2002 |
18.44 |
| Nov 27, 2002 |
18.39 |
| Nov 26, 2002 |
18.33 |
| Nov 25, 2002 |
18.27 |
| Nov 22, 2002 |
18.22 |
| Nov 21, 2002 |
18.15 |
| Nov 20, 2002 |
18.09 |
| Nov 19, 2002 |
18.03 |
| Nov 18, 2002 |
17.99 |
| Nov 15, 2002 |
17.94 |
| Nov 14, 2002 |
17.88 |
| Nov 13, 2002 |
17.83 |
| Nov 12, 2002 |
17.79 |
| Nov 11, 2002 |
17.76 |
| Nov 8, 2002 |
17.73 |
| Nov 7, 2002 |
17.70 |
| Nov 6, 2002 |
17.68 |
| Nov 5, 2002 |
17.65 |
| Nov 4, 2002 |
17.62 |
| Nov 1, 2002 |
17.58 |
| Oct 31, 2002 |
17.56 |
| Oct 30, 2002 |
17.53 |
| Oct 29, 2002 |
17.51 |
| Oct 28, 2002 |
17.49 |
| Oct 25, 2002 |
17.47 |
| Oct 24, 2002 |
17.45 |
| Oct 23, 2002 |
17.43 |
| Oct 22, 2002 |
17.41 |
| Oct 21, 2002 |
17.39 |
| Oct 18, 2002 |
17.39 |
| Oct 17, 2002 |
17.38 |
| Oct 16, 2002 |
17.38 |
| Oct 15, 2002 |
17.39 |
| Oct 14, 2002 |
17.38 |
| Oct 11, 2002 |
17.39 |
| Oct 10, 2002 |
17.39 |
| Oct 9, 2002 |
17.42 |
| Oct 8, 2002 |
17.45 |
| Oct 7, 2002 |
17.48 |
| Oct 4, 2002 |
17.51 |
| Oct 3, 2002 |
17.53 |
| Oct 2, 2002 |
17.55 |
| Oct 1, 2002 |
17.57 |
| Sep 30, 2002 |
17.58 |
| Sep 27, 2002 |
17.60 |
| Sep 26, 2002 |
17.62 |
| Sep 25, 2002 |
17.62 |
| Sep 24, 2002 |
17.64 |
| Sep 23, 2002 |
17.65 |
| Sep 20, 2002 |
17.67 |
| Sep 19, 2002 |
17.67 |
| Sep 18, 2002 |
17.67 |
| Sep 17, 2002 |
17.67 |
| Sep 16, 2002 |
17.67 |
| Sep 13, 2002 |
17.66 |
| Sep 12, 2002 |
17.66 |
| Sep 11, 2002 |
17.66 |
| Sep 10, 2002 |
17.65 |
| Sep 9, 2002 |
17.65 |
| Sep 6, 2002 |
17.65 |
| Sep 5, 2002 |
17.66 |
| Sep 4, 2002 |
17.65 |
| Sep 3, 2002 |
17.65 |
| Aug 30, 2002 |
17.65 |
| Aug 29, 2002 |
17.66 |
| Aug 28, 2002 |
17.66 |
| Aug 27, 2002 |
17.66 |
| Aug 26, 2002 |
17.66 |
| Aug 23, 2002 |
17.64 |
| Aug 22, 2002 |
17.61 |
| Aug 21, 2002 |
17.58 |
| Aug 20, 2002 |
17.54 |
| Aug 19, 2002 |
17.52 |
| Aug 16, 2002 |
17.49 |
| Aug 15, 2002 |
17.47 |
| Aug 14, 2002 |
17.44 |
| Aug 13, 2002 |
17.42 |
| Aug 12, 2002 |
17.41 |
| Aug 9, 2002 |
17.40 |
| Aug 8, 2002 |
17.38 |
| Aug 7, 2002 |
17.38 |
| Aug 6, 2002 |
17.38 |
| Aug 5, 2002 |
17.37 |
| Aug 2, 2002 |
17.37 |
| Aug 1, 2002 |
17.38 |
| Jul 31, 2002 |
17.38 |
| Jul 30, 2002 |
17.38 |
| Jul 29, 2002 |
17.37 |
| Jul 26, 2002 |
17.36 |
| Jul 25, 2002 |
17.36 |
| Jul 24, 2002 |
17.37 |
| Jul 23, 2002 |
17.37 |
| Jul 22, 2002 |
17.38 |
| Jul 19, 2002 |
17.38 |
| Jul 18, 2002 |
17.39 |
| Jul 17, 2002 |
17.40 |
| Jul 16, 2002 |
17.39 |
| Jul 15, 2002 |
17.39 |
| Jul 12, 2002 |
17.39 |
| Jul 11, 2002 |
17.38 |
| Jul 10, 2002 |
17.37 |
| Jul 9, 2002 |
17.36 |
| Jul 8, 2002 |
17.35 |
| Jul 5, 2002 |
17.34 |
| Jul 3, 2002 |
17.34 |
| Jul 2, 2002 |
17.34 |
| Jul 1, 2002 |
17.34 |
| Jun 28, 2002 |
17.33 |
| Jun 27, 2002 |
17.32 |
| Jun 26, 2002 |
17.32 |
| Jun 25, 2002 |
17.32 |
| Jun 24, 2002 |
17.31 |
| Jun 21, 2002 |
17.30 |
| Jun 20, 2002 |
17.29 |
| Jun 19, 2002 |
17.28 |
| Jun 18, 2002 |
17.28 |
| Jun 17, 2002 |
17.27 |
| Jun 14, 2002 |
17.27 |
| Jun 13, 2002 |
17.26 |
| Jun 12, 2002 |
17.25 |
| Jun 11, 2002 |
17.24 |
| Jun 10, 2002 |
17.23 |
| Jun 7, 2002 |
17.22 |
| Jun 6, 2002 |
17.21 |
| Jun 5, 2002 |
17.22 |
| Jun 4, 2002 |
17.23 |
| Jun 3, 2002 |
17.23 |
| May 31, 2002 |
17.24 |
| May 30, 2002 |
17.24 |
| May 29, 2002 |
17.24 |
| May 28, 2002 |
17.23 |
| May 24, 2002 |
17.21 |
| May 23, 2002 |
17.19 |
| May 22, 2002 |
17.18 |
| May 21, 2002 |
17.16 |
| May 20, 2002 |
17.15 |
| May 17, 2002 |
17.13 |
| May 16, 2002 |
17.10 |
| May 15, 2002 |
17.08 |
| May 14, 2002 |
17.05 |
| May 13, 2002 |
17.03 |
| May 10, 2002 |
17.01 |
| May 9, 2002 |
16.97 |
| May 8, 2002 |
16.95 |
| May 7, 2002 |
16.92 |
| May 6, 2002 |
16.87 |
| May 3, 2002 |
16.84 |
| May 2, 2002 |
16.80 |
| May 1, 2002 |
16.77 |
| Apr 30, 2002 |
16.74 |
| Apr 29, 2002 |
16.70 |
| Apr 26, 2002 |
16.67 |
| Apr 25, 2002 |
16.65 |
| Apr 24, 2002 |
16.62 |
| Apr 23, 2002 |
16.60 |
| Apr 22, 2002 |
16.57 |
| Apr 19, 2002 |
16.54 |
| Apr 18, 2002 |
16.52 |
| Apr 17, 2002 |
16.50 |
| Apr 16, 2002 |
16.48 |
| Apr 15, 2002 |
16.47 |
| Apr 12, 2002 |
16.45 |
| Apr 11, 2002 |
16.44 |
| Apr 10, 2002 |
16.43 |
| Apr 9, 2002 |
16.40 |
| Apr 8, 2002 |
16.38 |
| Apr 5, 2002 |
16.35 |
| Apr 4, 2002 |
16.33 |
| Apr 3, 2002 |
16.31 |
| Apr 2, 2002 |
16.30 |
| Apr 1, 2002 |
16.29 |
| Mar 28, 2002 |
16.27 |
| Mar 27, 2002 |
16.25 |
| Mar 26, 2002 |
16.22 |
| Mar 25, 2002 |
16.19 |
| Mar 22, 2002 |
16.17 |
| Mar 21, 2002 |
16.15 |
| Mar 20, 2002 |
16.12 |
| Mar 19, 2002 |
16.09 |
| Mar 18, 2002 |
16.04 |
| Mar 15, 2002 |
16.00 |
| Mar 14, 2002 |
15.96 |
| Mar 13, 2002 |
15.93 |
| Mar 12, 2002 |
15.90 |
| Mar 11, 2002 |
15.85 |
| Mar 8, 2002 |
15.81 |
| Mar 7, 2002 |
15.78 |
| Mar 6, 2002 |
15.75 |
| Mar 5, 2002 |
15.72 |
| Mar 4, 2002 |
15.67 |
| Mar 1, 2002 |
15.62 |
| Feb 28, 2002 |
15.59 |
| Feb 27, 2002 |
15.57 |
| Feb 26, 2002 |
15.53 |
| Feb 25, 2002 |
15.48 |
| Feb 22, 2002 |
15.43 |
| Feb 21, 2002 |
15.39 |
| Feb 20, 2002 |
15.34 |
| Feb 19, 2002 |
15.31 |
| Feb 15, 2002 |
15.29 |
| Feb 14, 2002 |
15.27 |
| Feb 13, 2002 |
15.23 |
| Feb 12, 2002 |
15.19 |
| Feb 11, 2002 |
15.16 |
| Feb 8, 2002 |
15.13 |
| Feb 7, 2002 |
15.11 |
| Feb 6, 2002 |
15.11 |
| Feb 5, 2002 |
15.10 |
| Feb 4, 2002 |
15.10 |
| Feb 1, 2002 |
15.10 |
| Jan 31, 2002 |
15.10 |
| Jan 30, 2002 |
15.11 |
| Jan 29, 2002 |
15.11 |
| Jan 28, 2002 |
15.12 |
| Jan 25, 2002 |
15.12 |
| Jan 24, 2002 |
15.11 |
| Jan 23, 2002 |
15.11 |
| Jan 22, 2002 |
15.10 |
| Jan 18, 2002 |
15.11 |
| Jan 17, 2002 |
15.12 |
| Jan 16, 2002 |
15.14 |
| Jan 15, 2002 |
15.16 |
| Jan 14, 2002 |
15.17 |
| Jan 11, 2002 |
15.19 |
| Jan 10, 2002 |
15.19 |
| Jan 9, 2002 |
15.18 |
| Jan 8, 2002 |
15.19 |
| Jan 7, 2002 |
15.19 |
| Jan 4, 2002 |
15.20 |
| Jan 3, 2002 |
15.22 |
| Jan 2, 2002 |
15.23 |
| Dec 31, 2001 |
15.26 |
| Dec 28, 2001 |
15.29 |
| Dec 27, 2001 |
15.31 |
| Dec 26, 2001 |
15.34 |
| Dec 24, 2001 |
15.37 |
| Dec 21, 2001 |
15.39 |
| Dec 20, 2001 |
15.44 |
| Dec 19, 2001 |
15.50 |
| Dec 18, 2001 |
15.56 |
| Dec 17, 2001 |
15.62 |
| Dec 14, 2001 |
15.69 |
| Dec 13, 2001 |
15.78 |
| Dec 12, 2001 |
15.85 |
| Dec 11, 2001 |
15.93 |
| Dec 10, 2001 |
16.01 |
| Dec 7, 2001 |
16.08 |
| Dec 6, 2001 |
16.14 |
| Dec 5, 2001 |
16.19 |
| Dec 4, 2001 |
16.24 |
| Dec 3, 2001 |
16.29 |
| Nov 30, 2001 |
16.36 |
| Nov 29, 2001 |
16.42 |
| Nov 28, 2001 |
16.50 |
| Nov 27, 2001 |
16.57 |
| Nov 26, 2001 |
16.66 |
| Nov 23, 2001 |
16.74 |
| Nov 21, 2001 |
16.78 |
| Nov 20, 2001 |
16.83 |
| Nov 19, 2001 |
16.88 |
| Nov 16, 2001 |
16.92 |
| Nov 15, 2001 |
16.98 |
| Nov 14, 2001 |
17.02 |
| Nov 13, 2001 |
17.05 |
| Nov 12, 2001 |
17.11 |
| Nov 9, 2001 |
17.17 |
| Nov 8, 2001 |
17.24 |
| Nov 7, 2001 |
17.32 |
| Nov 6, 2001 |
17.40 |
| Nov 5, 2001 |
17.48 |
| Nov 2, 2001 |
17.57 |
| Nov 1, 2001 |
17.66 |
| Oct 31, 2001 |
17.76 |
| Oct 30, 2001 |
17.86 |
| Oct 29, 2001 |
17.96 |
| Oct 26, 2001 |
18.06 |
| Oct 25, 2001 |
18.14 |
| Oct 24, 2001 |
18.23 |
| Oct 23, 2001 |
18.34 |
| Oct 22, 2001 |
18.46 |
| Oct 19, 2001 |
18.57 |
| Oct 18, 2001 |
18.67 |
| Oct 17, 2001 |
18.78 |
| Oct 16, 2001 |
18.89 |
| Oct 15, 2001 |
18.99 |
| Oct 12, 2001 |
19.09 |
| Oct 11, 2001 |
19.17 |
| Oct 10, 2001 |
19.26 |
| Oct 9, 2001 |
19.36 |
| Oct 8, 2001 |
19.47 |
| Oct 5, 2001 |
19.58 |
| Oct 4, 2001 |
19.69 |
| Oct 3, 2001 |
19.79 |
| Oct 2, 2001 |
19.90 |
| Oct 1, 2001 |
20.03 |
| Sep 28, 2001 |
20.15 |
| Sep 27, 2001 |
20.28 |
| Sep 26, 2001 |
20.40 |
| Sep 25, 2001 |
20.51 |
| Sep 24, 2001 |
20.59 |
| Sep 21, 2001 |
20.64 |
| Sep 20, 2001 |
20.70 |
| Sep 19, 2001 |
20.75 |
| Sep 18, 2001 |
20.80 |
| Sep 17, 2001 |
20.84 |
| Sep 10, 2001 |
20.89 |
| Sep 7, 2001 |
20.92 |
| Sep 6, 2001 |
20.95 |
| Sep 5, 2001 |
20.97 |
| Sep 4, 2001 |
20.99 |
| Aug 31, 2001 |
21.01 |
| Aug 30, 2001 |
21.03 |
| Aug 29, 2001 |
21.04 |
| Aug 28, 2001 |
21.04 |
| Aug 27, 2001 |
21.03 |
| Aug 24, 2001 |
21.02 |
| Aug 23, 2001 |
21.00 |
| Aug 22, 2001 |
20.99 |
| Aug 21, 2001 |
20.96 |
| Aug 20, 2001 |
20.94 |
| Aug 17, 2001 |
20.92 |
| Aug 16, 2001 |
20.91 |
| Aug 15, 2001 |
20.89 |
| Aug 14, 2001 |
20.87 |
| Aug 13, 2001 |
20.85 |
| Aug 10, 2001 |
20.84 |
| Aug 9, 2001 |
20.82 |
| Aug 8, 2001 |
20.80 |
| Aug 7, 2001 |
20.77 |
| Aug 6, 2001 |
20.75 |
| Aug 3, 2001 |
20.71 |
| Aug 2, 2001 |
20.68 |
| Aug 1, 2001 |
20.66 |
| Jul 31, 2001 |
20.64 |
| Jul 30, 2001 |
20.63 |
| Jul 27, 2001 |
20.61 |
| Jul 26, 2001 |
20.61 |
| Jul 25, 2001 |
20.55 |
| Jul 24, 2001 |
20.52 |
| Jul 23, 2001 |
20.47 |
| Jul 20, 2001 |
20.43 |
| Jul 19, 2001 |
20.39 |
| Jul 18, 2001 |
20.35 |
| Jul 17, 2001 |
20.30 |
| Jul 16, 2001 |
20.25 |
| Jul 13, 2001 |
20.19 |
| Jul 12, 2001 |
20.15 |
| Jul 11, 2001 |
20.12 |
| Jul 10, 2001 |
20.10 |
| Jul 9, 2001 |
20.08 |
| Jul 6, 2001 |
20.07 |
| Jul 5, 2001 |
20.03 |
| Jul 3, 2001 |
19.99 |
| Jul 2, 2001 |
19.94 |
| Jun 29, 2001 |
19.90 |
| Jun 28, 2001 |
19.84 |
| Jun 27, 2001 |
19.79 |
| Jun 26, 2001 |
19.76 |
| Jun 25, 2001 |
19.74 |
| Jun 22, 2001 |
19.72 |
| Jun 21, 2001 |
19.70 |
| Jun 20, 2001 |
19.67 |
| Jun 19, 2001 |
19.63 |
| Jun 18, 2001 |
19.61 |
| Jun 15, 2001 |
19.57 |
| Jun 14, 2001 |
19.51 |
| Jun 13, 2001 |
19.46 |
| Jun 12, 2001 |
19.39 |
| Jun 11, 2001 |
19.32 |
| Jun 8, 2001 |
19.25 |
| Jun 7, 2001 |
19.19 |
| Jun 6, 2001 |
19.11 |
| Jun 5, 2001 |
19.05 |
| Jun 4, 2001 |
18.97 |
| Jun 1, 2001 |
18.90 |
| May 31, 2001 |
18.83 |
| May 30, 2001 |
18.77 |
| May 29, 2001 |
18.71 |
| May 25, 2001 |
18.65 |
| May 24, 2001 |
18.58 |
| May 23, 2001 |
18.50 |
| May 22, 2001 |
18.45 |
| May 21, 2001 |
18.39 |
| May 18, 2001 |
18.31 |
| May 17, 2001 |
18.23 |
| May 16, 2001 |
18.16 |
| May 15, 2001 |
18.08 |
| May 14, 2001 |
18.02 |
| May 11, 2001 |
17.94 |
| May 10, 2001 |
17.86 |
| May 9, 2001 |
17.79 |
| May 8, 2001 |
17.72 |
| May 7, 2001 |
17.65 |
| May 4, 2001 |
17.59 |
| May 3, 2001 |
17.53 |
| May 2, 2001 |
17.46 |
| May 1, 2001 |
17.39 |
| Apr 30, 2001 |
17.32 |
| Apr 27, 2001 |
17.24 |
| Apr 26, 2001 |
17.17 |
| Apr 25, 2001 |
17.13 |
| Apr 24, 2001 |
17.09 |
| Apr 23, 2001 |
17.06 |
| Apr 20, 2001 |
17.02 |
| Apr 19, 2001 |
16.99 |
| Apr 18, 2001 |
16.95 |
| Apr 17, 2001 |
16.91 |
| Apr 16, 2001 |
16.87 |
| Apr 12, 2001 |
16.83 |
| Apr 11, 2001 |
16.77 |
| Apr 10, 2001 |
16.72 |
| Apr 9, 2001 |
16.66 |
| Apr 6, 2001 |
16.60 |
| Apr 5, 2001 |
16.57 |
| Apr 4, 2001 |
16.54 |
| Apr 3, 2001 |
16.53 |
| Apr 2, 2001 |
16.51 |
| Mar 30, 2001 |
16.50 |
| Mar 29, 2001 |
16.49 |
| Mar 28, 2001 |
16.48 |
| Mar 27, 2001 |
16.46 |
| Mar 26, 2001 |
16.44 |
| Mar 23, 2001 |
16.41 |
| Mar 22, 2001 |
16.38 |
| Mar 21, 2001 |
16.36 |
| Mar 20, 2001 |
16.32 |
| Mar 19, 2001 |
16.30 |
| Mar 16, 2001 |
16.27 |
| Mar 15, 2001 |
16.25 |
| Mar 14, 2001 |
16.22 |
| Mar 13, 2001 |
16.19 |
| Mar 12, 2001 |
16.17 |
| Mar 9, 2001 |
16.14 |
| Mar 8, 2001 |
16.09 |
| Mar 7, 2001 |
16.05 |
| Mar 6, 2001 |
16.01 |
| Mar 5, 2001 |
15.97 |
| Mar 2, 2001 |
15.94 |
| Mar 1, 2001 |
15.91 |
| Feb 28, 2001 |
15.88 |
| Feb 27, 2001 |
15.84 |
| Feb 26, 2001 |
15.81 |
| Feb 23, 2001 |
15.76 |
| Feb 22, 2001 |
15.73 |
| Feb 21, 2001 |
15.70 |
| Feb 20, 2001 |
15.67 |
| Feb 16, 2001 |
15.64 |
| Feb 15, 2001 |
15.60 |
| Feb 14, 2001 |
15.56 |
| Feb 13, 2001 |
15.51 |
| Feb 12, 2001 |
15.47 |
| Feb 9, 2001 |
15.43 |
| Feb 8, 2001 |
15.39 |
| Feb 7, 2001 |
15.37 |
| Feb 6, 2001 |
15.33 |
| Feb 5, 2001 |
15.29 |
| Feb 2, 2001 |
15.26 |
| Feb 1, 2001 |
15.22 |
| Jan 31, 2001 |
15.17 |
| Jan 30, 2001 |
15.13 |
| Jan 29, 2001 |
15.09 |
| Jan 26, 2001 |
15.04 |
| Jan 25, 2001 |
15.00 |
| Jan 24, 2001 |
14.95 |
| Jan 23, 2001 |
14.92 |
| Jan 22, 2001 |
14.89 |
| Jan 19, 2001 |
14.85 |
| Jan 18, 2001 |
14.82 |
| Jan 17, 2001 |
14.78 |
| Jan 16, 2001 |
14.73 |
| Jan 12, 2001 |
14.69 |
| Jan 11, 2001 |
14.65 |
| Jan 10, 2001 |
14.61 |
| Jan 9, 2001 |
14.57 |
| Jan 8, 2001 |
14.54 |
| Jan 5, 2001 |
14.51 |
| Jan 4, 2001 |
14.48 |
| Jan 3, 2001 |
14.45 |
| Jan 2, 2001 |
14.40 |
| Dec 29, 2000 |
14.37 |
| Dec 28, 2000 |
14.34 |
| Dec 27, 2000 |
14.29 |
| Dec 26, 2000 |
14.24 |
| Dec 22, 2000 |
14.21 |
| Dec 21, 2000 |
14.18 |
| Dec 20, 2000 |
14.15 |
| Dec 19, 2000 |
14.12 |
| Dec 18, 2000 |
14.08 |
| Dec 15, 2000 |
14.05 |
| Dec 14, 2000 |
14.02 |
| Dec 13, 2000 |
13.97 |
| Dec 12, 2000 |
13.93 |
| Dec 11, 2000 |
13.88 |
| Dec 8, 2000 |
13.83 |
| Dec 7, 2000 |
13.78 |
| Dec 6, 2000 |
13.73 |
| Dec 5, 2000 |
13.68 |
| Dec 4, 2000 |
13.63 |
| Dec 1, 2000 |
13.60 |
| Nov 30, 2000 |
13.56 |
| Nov 29, 2000 |
13.53 |
| Nov 28, 2000 |
13.50 |
| Nov 27, 2000 |
13.46 |
| Nov 24, 2000 |
13.41 |
| Nov 22, 2000 |
13.36 |
| Nov 21, 2000 |
13.32 |
| Nov 20, 2000 |
13.27 |
| Nov 17, 2000 |
13.23 |
| Nov 16, 2000 |
13.18 |
| Nov 15, 2000 |
13.16 |
| Nov 14, 2000 |
13.12 |
| Nov 13, 2000 |
13.07 |
| Nov 10, 2000 |
13.04 |
| Nov 9, 2000 |
13.00 |
| Nov 8, 2000 |
12.96 |
| Nov 7, 2000 |
12.92 |
| Nov 6, 2000 |
12.87 |
| Nov 3, 2000 |
12.83 |
| Nov 2, 2000 |
12.77 |
| Nov 1, 2000 |
12.72 |
| Oct 31, 2000 |
12.67 |
| Oct 30, 2000 |
12.62 |
| Oct 27, 2000 |
12.58 |
| Oct 26, 2000 |
12.54 |
| Oct 25, 2000 |
12.50 |
| Oct 24, 2000 |
12.47 |
| Oct 23, 2000 |
12.41 |
| Oct 20, 2000 |
12.36 |
| Oct 19, 2000 |
12.32 |
| Oct 18, 2000 |
12.27 |
| Oct 17, 2000 |
12.23 |
| Oct 16, 2000 |
12.19 |
| Oct 13, 2000 |
12.14 |
| Oct 12, 2000 |
12.10 |
| Oct 11, 2000 |
12.05 |
| Oct 10, 2000 |
12.01 |
| Oct 9, 2000 |
11.96 |
| Oct 6, 2000 |
11.91 |
| Oct 5, 2000 |
11.87 |
| Oct 4, 2000 |
11.82 |
| Oct 3, 2000 |
11.78 |
| Oct 2, 2000 |
11.72 |
| Sep 29, 2000 |
11.67 |
| Sep 28, 2000 |
11.61 |
| Sep 27, 2000 |
11.55 |
| Sep 26, 2000 |
11.50 |
| Sep 25, 2000 |
11.44 |
| Sep 22, 2000 |
11.39 |
| Sep 21, 2000 |
11.34 |
| Sep 20, 2000 |
11.29 |
| Sep 19, 2000 |
11.24 |
| Sep 18, 2000 |
11.20 |
| Sep 15, 2000 |
11.15 |
| Sep 14, 2000 |
11.07 |
| Sep 13, 2000 |
10.99 |
| Sep 12, 2000 |
10.91 |
| Sep 11, 2000 |
10.84 |
| Sep 8, 2000 |
10.77 |
| Sep 7, 2000 |
10.69 |
| Sep 6, 2000 |
10.61 |
| Sep 5, 2000 |
10.53 |
| Sep 1, 2000 |
10.46 |
| Aug 31, 2000 |
10.41 |
| Aug 30, 2000 |
10.35 |
| Aug 29, 2000 |
10.30 |
| Aug 28, 2000 |
10.24 |
| Aug 25, 2000 |
10.19 |
| Aug 24, 2000 |
10.13 |
| Aug 23, 2000 |
10.08 |
| Aug 22, 2000 |
10.04 |
| Aug 21, 2000 |
9.99 |
| Aug 18, 2000 |
9.93 |
| Aug 17, 2000 |
9.87 |
| Aug 16, 2000 |
9.81 |
| Aug 15, 2000 |
9.74 |
| Aug 14, 2000 |
9.68 |
| Aug 11, 2000 |
9.61 |
| Aug 10, 2000 |
9.54 |
| Aug 9, 2000 |
9.47 |
| Aug 8, 2000 |
9.41 |
| Aug 7, 2000 |
9.35 |
| Aug 4, 2000 |
9.28 |
| Aug 3, 2000 |
9.21 |
| Aug 2, 2000 |
9.15 |
| Aug 1, 2000 |
9.08 |
| Jul 31, 2000 |
9.02 |
| Jul 28, 2000 |
8.97 |
| Jul 27, 2000 |
8.91 |
| Jul 26, 2000 |
8.86 |
| Jul 25, 2000 |
8.81 |
| Jul 24, 2000 |
8.77 |
| Jul 21, 2000 |
8.73 |
| Jul 20, 2000 |
8.68 |
| Jul 19, 2000 |
8.63 |
| Jul 18, 2000 |
8.58 |
| Jul 17, 2000 |
8.54 |
| Jul 14, 2000 |
8.49 |
| Jul 13, 2000 |
8.45 |
| Jul 12, 2000 |
8.40 |
| Jul 11, 2000 |
8.36 |
| Jul 10, 2000 |
8.31 |
| Jul 7, 2000 |
8.26 |
| Jul 6, 2000 |
8.23 |
| Jul 5, 2000 |
8.19 |
| Jul 3, 2000 |
8.17 |
| Jun 30, 2000 |
8.14 |
| Jun 29, 2000 |
8.12 |
| Jun 28, 2000 |
8.10 |
| Jun 27, 2000 |
8.07 |
| Jun 26, 2000 |
8.05 |
| Jun 23, 2000 |
8.03 |
| Jun 22, 2000 |
8.01 |
| Jun 21, 2000 |
7.99 |
| Jun 20, 2000 |
7.96 |
| Jun 19, 2000 |
7.93 |
| Jun 16, 2000 |
7.90 |
| Jun 15, 2000 |
7.87 |
| Jun 14, 2000 |
7.83 |
| Jun 13, 2000 |
7.81 |
| Jun 12, 2000 |
7.78 |
| Jun 9, 2000 |
7.76 |
| Jun 8, 2000 |
7.73 |
| Jun 7, 2000 |
7.69 |
| Jun 6, 2000 |
7.66 |
| Jun 5, 2000 |
7.63 |
| Jun 2, 2000 |
7.60 |
| Jun 1, 2000 |
7.57 |
| May 31, 2000 |
7.55 |
| May 30, 2000 |
7.53 |
| May 26, 2000 |
7.51 |
| May 25, 2000 |
7.48 |
| May 24, 2000 |
7.47 |
| May 23, 2000 |
7.45 |
| May 22, 2000 |
7.42 |
| May 19, 2000 |
7.41 |
| May 18, 2000 |
7.38 |
| May 17, 2000 |
7.36 |
| May 16, 2000 |
7.33 |
| May 15, 2000 |
7.30 |
| May 12, 2000 |
7.27 |
| May 11, 2000 |
7.23 |
| May 10, 2000 |
7.20 |
| May 9, 2000 |
7.17 |
| May 8, 2000 |
7.14 |
| May 5, 2000 |
7.10 |
| May 4, 2000 |
7.05 |
| May 3, 2000 |
7.02 |
| May 2, 2000 |
6.98 |
| May 1, 2000 |
6.93 |
| Apr 28, 2000 |
6.89 |
| Apr 27, 2000 |
6.85 |
| Apr 26, 2000 |
6.82 |
| Apr 25, 2000 |
6.78 |
| Apr 24, 2000 |
6.77 |
| Apr 20, 2000 |
6.76 |
| Apr 19, 2000 |
6.75 |
| Apr 18, 2000 |
6.74 |
| Apr 17, 2000 |
6.73 |
| Apr 14, 2000 |
6.72 |
| Apr 13, 2000 |
6.71 |
| Apr 12, 2000 |
6.70 |
| Apr 11, 2000 |
6.69 |
| Apr 10, 2000 |
6.67 |
| Apr 7, 2000 |
6.66 |
| Apr 6, 2000 |
6.64 |
| Apr 5, 2000 |
6.62 |
| Apr 4, 2000 |
6.60 |
| Apr 3, 2000 |
6.59 |
| Mar 31, 2000 |
6.58 |
| Mar 30, 2000 |
6.56 |
| Mar 29, 2000 |
6.55 |
| Mar 28, 2000 |
6.54 |
| Mar 27, 2000 |
6.53 |
| Mar 24, 2000 |
6.53 |
| Mar 23, 2000 |
6.53 |
| Mar 22, 2000 |
6.53 |
| Mar 21, 2000 |
6.53 |
| Mar 20, 2000 |
6.52 |
| Mar 17, 2000 |
6.51 |
| Mar 16, 2000 |
6.49 |
| Mar 15, 2000 |
6.48 |
| Mar 14, 2000 |
6.47 |
| Mar 13, 2000 |
6.46 |
| Mar 10, 2000 |
6.45 |
| Mar 9, 2000 |
6.45 |
| Mar 8, 2000 |
6.44 |
| Mar 7, 2000 |
6.43 |
| Mar 6, 2000 |
6.42 |
| Mar 3, 2000 |
6.41 |
| Mar 2, 2000 |
6.39 |
| Mar 1, 2000 |
6.38 |
| Feb 29, 2000 |
6.35 |
| Feb 28, 2000 |
6.33 |
| Feb 25, 2000 |
6.32 |
| Feb 24, 2000 |
6.30 |
| Feb 23, 2000 |
6.29 |
| Feb 22, 2000 |
6.26 |
| Feb 18, 2000 |
6.25 |
| Feb 17, 2000 |
6.24 |
| Feb 16, 2000 |
6.23 |
| Feb 15, 2000 |
6.23 |
| Feb 14, 2000 |
6.23 |
| Feb 11, 2000 |
6.22 |
| Feb 10, 2000 |
6.22 |
| Feb 9, 2000 |
6.22 |
| Feb 8, 2000 |
6.22 |
| Feb 7, 2000 |
6.21 |
| Feb 4, 2000 |
6.21 |
| Feb 3, 2000 |
6.21 |
| Feb 2, 2000 |
6.20 |
| Feb 1, 2000 |
6.20 |
| Jan 31, 2000 |
6.20 |
| Jan 28, 2000 |
6.20 |
| Jan 27, 2000 |
6.21 |
| Jan 26, 2000 |
6.21 |
| Jan 25, 2000 |
6.21 |
| Jan 24, 2000 |
6.22 |
| Jan 21, 2000 |
6.21 |
| Jan 20, 2000 |
6.21 |
| Jan 19, 2000 |
6.20 |
| Jan 18, 2000 |
6.19 |
| Jan 14, 2000 |
6.19 |
| Jan 13, 2000 |
6.18 |
| Jan 12, 2000 |
6.18 |
| Jan 11, 2000 |
6.18 |
| Jan 10, 2000 |
6.17 |
| Jan 7, 2000 |
6.16 |
| Jan 6, 2000 |
6.15 |
| Jan 5, 2000 |
6.13 |
| Jan 4, 2000 |
6.12 |
| Jan 3, 2000 |
6.10 |
| Dec 31, 1999 |
6.08 |
| Dec 30, 1999 |
6.06 |
| Dec 29, 1999 |
6.05 |
| Dec 28, 1999 |
6.03 |
| Dec 27, 1999 |
6.02 |
| Dec 23, 1999 |
6.00 |
| Dec 22, 1999 |
5.99 |
| Dec 21, 1999 |
5.98 |
| Dec 20, 1999 |
5.97 |
| Dec 17, 1999 |
5.96 |
| Dec 16, 1999 |
5.95 |
| Dec 15, 1999 |
5.94 |
| Dec 14, 1999 |
5.94 |
| Dec 13, 1999 |
5.94 |
| Dec 10, 1999 |
5.94 |
| Dec 9, 1999 |
5.94 |
| Dec 8, 1999 |
5.94 |
| Dec 7, 1999 |
5.94 |
| Dec 6, 1999 |
5.94 |
| Dec 3, 1999 |
5.94 |
| Dec 2, 1999 |
5.94 |
| Dec 1, 1999 |
5.94 |
| Nov 30, 1999 |
5.93 |
| Nov 29, 1999 |
5.92 |
| Nov 26, 1999 |
5.91 |
| Nov 24, 1999 |
5.90 |
| Nov 23, 1999 |
5.89 |
| Nov 22, 1999 |
5.88 |
| Nov 19, 1999 |
5.86 |
| Nov 18, 1999 |
5.85 |
| Nov 17, 1999 |
5.83 |
| Nov 16, 1999 |
5.81 |
| Nov 15, 1999 |
5.79 |
| Nov 12, 1999 |
5.78 |
| Nov 11, 1999 |
5.76 |
| Nov 10, 1999 |
5.75 |
| Nov 9, 1999 |
5.73 |
| Nov 8, 1999 |
5.71 |
| Nov 5, 1999 |
5.69 |
| Nov 4, 1999 |
5.67 |
| Nov 3, 1999 |
5.65 |
| Nov 2, 1999 |
5.63 |
| Nov 1, 1999 |
5.61 |
| Oct 29, 1999 |
5.60 |
| Oct 28, 1999 |
5.58 |
| Oct 27, 1999 |
5.56 |
| Oct 26, 1999 |
5.54 |
| Oct 25, 1999 |
5.53 |
| Oct 22, 1999 |
5.52 |
| Oct 21, 1999 |
5.51 |
| Oct 20, 1999 |
5.51 |
| Oct 19, 1999 |
5.50 |
| Oct 18, 1999 |
5.49 |
| Oct 15, 1999 |
5.48 |
| Oct 14, 1999 |
5.47 |
| Oct 13, 1999 |
5.46 |
| Oct 12, 1999 |
5.45 |
| Oct 11, 1999 |
5.44 |
| Oct 8, 1999 |
5.43 |
| Oct 7, 1999 |
5.43 |
| Oct 6, 1999 |
5.42 |
| Oct 5, 1999 |
5.42 |
| Oct 4, 1999 |
5.42 |
| Oct 1, 1999 |
5.41 |
| Sep 30, 1999 |
5.40 |
| Sep 29, 1999 |
5.40 |
| Sep 28, 1999 |
5.40 |
| Sep 27, 1999 |
5.39 |
| Sep 24, 1999 |
5.38 |
| Sep 23, 1999 |
5.36 |
| Sep 22, 1999 |
5.35 |
| Sep 21, 1999 |
5.34 |
| Sep 20, 1999 |
5.33 |
| Sep 17, 1999 |
5.31 |
| Sep 16, 1999 |
5.30 |
| Sep 15, 1999 |
5.29 |
| Sep 14, 1999 |
5.28 |
| Sep 13, 1999 |
5.27 |
| Sep 10, 1999 |
5.26 |
| Sep 9, 1999 |
5.24 |
| Sep 8, 1999 |
5.23 |
| Sep 7, 1999 |
5.22 |
| Sep 3, 1999 |
5.21 |
| Sep 2, 1999 |
5.20 |
| Sep 1, 1999 |
5.19 |
| Aug 31, 1999 |
5.18 |
| Aug 30, 1999 |
5.18 |
| Aug 27, 1999 |
5.17 |
| Aug 26, 1999 |
5.16 |
| Aug 25, 1999 |
5.15 |
| Aug 24, 1999 |
5.15 |
| Aug 23, 1999 |
5.15 |
| Aug 20, 1999 |
5.15 |
| Aug 19, 1999 |
5.15 |
| Aug 18, 1999 |
5.14 |
| Aug 17, 1999 |
5.13 |
| Aug 16, 1999 |
5.12 |
| Aug 13, 1999 |
5.10 |
| Aug 12, 1999 |
5.09 |
| Aug 11, 1999 |
5.08 |
| Aug 10, 1999 |
5.06 |
| Aug 9, 1999 |
5.05 |
| Aug 6, 1999 |
5.04 |
| Aug 5, 1999 |
5.02 |
| Aug 4, 1999 |
5.01 |
| Aug 3, 1999 |
4.99 |
| Aug 2, 1999 |
4.98 |
| Jul 30, 1999 |
4.96 |
| Jul 29, 1999 |
4.94 |
| Jul 28, 1999 |
4.93 |
| Jul 27, 1999 |
4.91 |
| Jul 26, 1999 |
4.89 |
| Jul 23, 1999 |
4.88 |
| Jul 22, 1999 |
4.87 |
| Jul 21, 1999 |
4.85 |
| Jul 20, 1999 |
4.83 |
| Jul 19, 1999 |
4.82 |
| Jul 16, 1999 |
4.80 |
| Jul 15, 1999 |
4.78 |
| Jul 14, 1999 |
4.76 |
| Jul 13, 1999 |
4.75 |
| Jul 12, 1999 |
4.73 |
| Jul 9, 1999 |
4.71 |
| Jul 8, 1999 |
4.70 |
| Jul 7, 1999 |
4.68 |
| Jul 6, 1999 |
4.67 |
| Jul 2, 1999 |
4.65 |
| Jul 1, 1999 |
4.65 |
| Jun 30, 1999 |
4.65 |
| Jun 29, 1999 |
4.65 |
| Jun 28, 1999 |
4.65 |
| Jun 25, 1999 |
4.66 |
| Jun 24, 1999 |
4.67 |
| Jun 23, 1999 |
4.68 |
| Jun 22, 1999 |
4.70 |
| Jun 21, 1999 |
4.70 |
| Jun 18, 1999 |
4.71 |
| Jun 17, 1999 |
4.72 |
| Jun 16, 1999 |
4.73 |
| Jun 15, 1999 |
4.74 |
| Jun 14, 1999 |
4.75 |
| Jun 11, 1999 |
4.76 |
| Jun 10, 1999 |
4.77 |
| Jun 9, 1999 |
4.77 |
| Jun 8, 1999 |
4.78 |
| Jun 7, 1999 |
4.79 |
| Jun 4, 1999 |
4.80 |
| Jun 3, 1999 |
4.81 |
| Jun 2, 1999 |
4.82 |
| Jun 1, 1999 |
4.83 |
| May 28, 1999 |
4.84 |
| May 27, 1999 |
4.85 |
| May 26, 1999 |
4.86 |
| May 25, 1999 |
4.87 |
| May 24, 1999 |
4.88 |
| May 21, 1999 |
4.89 |
| May 20, 1999 |
4.90 |
| May 19, 1999 |
4.90 |
| May 18, 1999 |
4.91 |
| May 17, 1999 |
4.91 |
| May 14, 1999 |
4.92 |
| May 13, 1999 |
4.92 |
| May 12, 1999 |
4.92 |
| May 11, 1999 |
4.93 |
| May 10, 1999 |
4.94 |
| May 7, 1999 |
4.95 |
| May 6, 1999 |
4.96 |
| May 5, 1999 |
4.97 |
| May 4, 1999 |
4.98 |
| May 3, 1999 |
4.99 |
| Apr 30, 1999 |
5.01 |
| Apr 29, 1999 |
5.03 |
| Apr 28, 1999 |
5.04 |
| Apr 27, 1999 |
5.06 |
| Apr 26, 1999 |
5.08 |
| Apr 23, 1999 |
5.10 |
| Apr 22, 1999 |
5.12 |
| Apr 21, 1999 |
5.14 |
| Apr 20, 1999 |
5.16 |
| Apr 19, 1999 |
5.18 |
| Apr 16, 1999 |
5.20 |
| Apr 15, 1999 |
5.22 |
| Apr 14, 1999 |
5.23 |
| Apr 13, 1999 |
5.25 |
| Apr 12, 1999 |
5.26 |
| Apr 9, 1999 |
5.26 |
| Apr 8, 1999 |
5.27 |
| Apr 7, 1999 |
5.28 |
| Apr 6, 1999 |
5.29 |
| Apr 5, 1999 |
5.30 |
| Apr 1, 1999 |
5.32 |
| Mar 31, 1999 |
5.32 |
| Mar 30, 1999 |
5.32 |
| Mar 29, 1999 |
5.33 |
| Mar 26, 1999 |
5.35 |
| Mar 25, 1999 |
5.36 |
| Mar 24, 1999 |
5.38 |
| Mar 23, 1999 |
5.40 |
| Mar 22, 1999 |
5.42 |
| Mar 19, 1999 |
5.44 |
| Mar 18, 1999 |
5.46 |
| Mar 17, 1999 |
5.47 |
| Mar 16, 1999 |
5.49 |
| Mar 15, 1999 |
5.51 |
| Mar 12, 1999 |
5.52 |
| Mar 11, 1999 |
5.54 |
| Mar 10, 1999 |
5.55 |
| Mar 9, 1999 |
5.55 |
| Mar 8, 1999 |
5.57 |
| Mar 5, 1999 |
5.58 |
| Mar 4, 1999 |
5.59 |
| Mar 3, 1999 |
5.60 |
| Mar 2, 1999 |
5.61 |
| Mar 1, 1999 |
5.62 |
| Feb 26, 1999 |
5.63 |
| Feb 25, 1999 |
5.65 |
| Feb 24, 1999 |
5.66 |
| Feb 23, 1999 |
5.67 |
| Feb 22, 1999 |
5.69 |
| Feb 19, 1999 |
5.70 |
| Feb 18, 1999 |
5.71 |
| Feb 17, 1999 |
5.73 |
| Feb 16, 1999 |
5.74 |
| Feb 12, 1999 |
5.74 |
| Feb 11, 1999 |
5.75 |
| Feb 10, 1999 |
5.75 |
| Feb 9, 1999 |
5.74 |
| Feb 8, 1999 |
5.72 |
| Feb 5, 1999 |
5.70 |
| Feb 4, 1999 |
5.68 |
| Feb 3, 1999 |
5.67 |
| Feb 2, 1999 |
5.65 |
| Feb 1, 1999 |
5.63 |
| Jan 29, 1999 |
5.61 |
| Jan 28, 1999 |
5.59 |
| Jan 27, 1999 |
5.58 |
| Jan 26, 1999 |
5.56 |
| Jan 25, 1999 |
5.54 |
| Jan 22, 1999 |
5.53 |
| Jan 21, 1999 |
5.52 |
| Jan 20, 1999 |
5.51 |
| Jan 19, 1999 |
5.51 |
| Jan 15, 1999 |
5.50 |
| Jan 14, 1999 |
5.50 |
| Jan 13, 1999 |
5.50 |
| Jan 12, 1999 |
5.50 |
| Jan 11, 1999 |
5.50 |
| Jan 8, 1999 |
5.50 |
| Jan 7, 1999 |
5.50 |
| Jan 6, 1999 |
5.50 |
| Jan 5, 1999 |
5.49 |
| Jan 4, 1999 |
5.49 |
| Dec 31, 1998 |
5.49 |
| Dec 30, 1998 |
5.49 |
| Dec 29, 1998 |
5.50 |
| Dec 28, 1998 |
5.50 |
| Dec 24, 1998 |
5.51 |
| Dec 23, 1998 |
5.52 |
| Dec 22, 1998 |
5.52 |
| Dec 21, 1998 |
5.54 |
| Dec 18, 1998 |
5.55 |
| Dec 17, 1998 |
5.57 |
| Dec 16, 1998 |
5.58 |
| Dec 15, 1998 |
5.58 |
| Dec 14, 1998 |
5.59 |
| Dec 11, 1998 |
5.59 |
| Dec 10, 1998 |
5.61 |
| Dec 9, 1998 |
5.62 |
| Dec 8, 1998 |
5.63 |
| Dec 7, 1998 |
5.63 |
| Dec 4, 1998 |
5.64 |
| Dec 3, 1998 |
5.64 |
| Dec 2, 1998 |
5.64 |
| Dec 1, 1998 |
5.64 |
| Nov 30, 1998 |
5.63 |
| Nov 27, 1998 |
5.62 |
| Nov 25, 1998 |
5.62 |
| Nov 24, 1998 |
5.61 |
| Nov 23, 1998 |
5.61 |
| Nov 20, 1998 |
5.61 |
| Nov 19, 1998 |
5.60 |
| Nov 18, 1998 |
5.59 |
| Nov 17, 1998 |
5.59 |
| Nov 16, 1998 |
5.59 |
| Nov 13, 1998 |
5.59 |
| Nov 12, 1998 |
5.60 |
| Nov 11, 1998 |
5.61 |
| Nov 10, 1998 |
5.61 |
| Nov 9, 1998 |
5.61 |
| Nov 6, 1998 |
5.62 |
| Nov 5, 1998 |
5.62 |
| Nov 4, 1998 |
5.63 |
| Nov 3, 1998 |
5.64 |
| Nov 2, 1998 |
5.65 |
| Oct 30, 1998 |
5.67 |
| Oct 29, 1998 |
5.69 |
| Oct 28, 1998 |
5.71 |
| Oct 27, 1998 |
5.73 |
| Oct 26, 1998 |
5.74 |
| Oct 23, 1998 |
5.75 |
| Oct 22, 1998 |
5.76 |
| Oct 21, 1998 |
5.78 |
| Oct 20, 1998 |
5.79 |
| Oct 19, 1998 |
5.81 |
| Oct 16, 1998 |
5.81 |
| Oct 15, 1998 |
5.82 |
| Oct 14, 1998 |
5.83 |
| Oct 13, 1998 |
5.85 |
| Oct 12, 1998 |
5.86 |
| Oct 9, 1998 |
5.87 |
| Oct 8, 1998 |
5.87 |
| Oct 7, 1998 |
5.89 |
| Oct 6, 1998 |
5.89 |
| Oct 5, 1998 |
5.90 |
| Oct 2, 1998 |
5.91 |
| Oct 1, 1998 |
5.93 |
| Sep 30, 1998 |
5.94 |
| Sep 29, 1998 |
5.95 |
| Sep 28, 1998 |
5.96 |
| Sep 25, 1998 |
5.97 |
| Sep 24, 1998 |
5.99 |
| Sep 23, 1998 |
6.00 |
| Sep 22, 1998 |
6.02 |
| Sep 21, 1998 |
6.04 |
| Sep 18, 1998 |
6.07 |
| Sep 17, 1998 |
6.10 |
| Sep 16, 1998 |
6.13 |
| Sep 15, 1998 |
6.17 |
| Sep 14, 1998 |
6.22 |
| Sep 11, 1998 |
6.26 |
| Sep 10, 1998 |
6.30 |
| Sep 9, 1998 |
6.34 |
| Sep 8, 1998 |
6.38 |
| Sep 4, 1998 |
6.42 |
| Sep 3, 1998 |
6.46 |
| Sep 2, 1998 |
6.50 |
| Sep 1, 1998 |
6.54 |
| Aug 31, 1998 |
6.57 |
| Aug 28, 1998 |
6.60 |
| Aug 27, 1998 |
6.63 |
| Aug 26, 1998 |
6.65 |
| Aug 25, 1998 |
6.67 |
| Aug 24, 1998 |
6.69 |
| Aug 21, 1998 |
6.71 |
| Aug 20, 1998 |
6.73 |
| Aug 19, 1998 |
6.75 |
| Aug 18, 1998 |
6.76 |
