Columbia Sportswear (COLM) DMA 50 (1998 - 2026)
| Date | Value |
|---|
| Jun 1, 2026 |
59.58 |
| May 29, 2026 |
59.37 |
| May 28, 2026 |
59.14 |
| May 27, 2026 |
58.89 |
| May 26, 2026 |
58.66 |
| May 22, 2026 |
58.45 |
| May 21, 2026 |
58.28 |
| May 20, 2026 |
58.16 |
| May 19, 2026 |
58.08 |
| May 18, 2026 |
58.05 |
| May 15, 2026 |
58.04 |
| May 14, 2026 |
58.08 |
| May 13, 2026 |
58.13 |
| May 12, 2026 |
58.17 |
| May 11, 2026 |
58.20 |
| May 8, 2026 |
58.26 |
| May 7, 2026 |
58.24 |
| May 6, 2026 |
58.19 |
| May 5, 2026 |
58.16 |
| May 4, 2026 |
58.18 |
| May 1, 2026 |
58.28 |
| Apr 30, 2026 |
58.28 |
| Apr 29, 2026 |
58.35 |
| Apr 28, 2026 |
58.43 |
| Apr 27, 2026 |
58.47 |
| Apr 24, 2026 |
58.49 |
| Apr 23, 2026 |
58.53 |
| Apr 22, 2026 |
58.53 |
| Apr 21, 2026 |
58.54 |
| Apr 20, 2026 |
58.52 |
| Apr 17, 2026 |
58.46 |
| Apr 16, 2026 |
58.56 |
| Apr 15, 2026 |
58.55 |
| Apr 14, 2026 |
58.50 |
| Apr 13, 2026 |
58.45 |
| Apr 10, 2026 |
58.39 |
| Apr 9, 2026 |
58.32 |
| Apr 8, 2026 |
58.23 |
| Apr 7, 2026 |
58.14 |
| Apr 6, 2026 |
58.09 |
| Apr 2, 2026 |
58.02 |
| Apr 1, 2026 |
58.00 |
| Mar 31, 2026 |
57.96 |
| Mar 30, 2026 |
57.94 |
| Mar 27, 2026 |
57.98 |
| Mar 26, 2026 |
57.99 |
| Mar 25, 2026 |
58.00 |
| Mar 24, 2026 |
57.98 |
| Mar 23, 2026 |
57.99 |
| Mar 20, 2026 |
58.03 |
| Mar 19, 2026 |
58.03 |
| Mar 18, 2026 |
58.07 |
| Mar 17, 2026 |
58.07 |
| Mar 16, 2026 |
58.09 |
| Mar 13, 2026 |
58.09 |
| Mar 12, 2026 |
58.11 |
| Mar 11, 2026 |
58.11 |
| Mar 10, 2026 |
58.11 |
| Mar 9, 2026 |
58.10 |
| Mar 6, 2026 |
58.06 |
| Mar 5, 2026 |
58.02 |
| Mar 4, 2026 |
57.92 |
| Mar 3, 2026 |
57.84 |
| Mar 2, 2026 |
57.77 |
| Feb 27, 2026 |
57.69 |
| Feb 26, 2026 |
57.60 |
| Feb 25, 2026 |
57.50 |
| Feb 24, 2026 |
57.43 |
| Feb 23, 2026 |
57.31 |
| Feb 20, 2026 |
57.15 |
| Feb 19, 2026 |
56.95 |
| Feb 18, 2026 |
56.80 |
| Feb 17, 2026 |
56.60 |
| Feb 13, 2026 |
56.42 |
| Feb 12, 2026 |
56.25 |
| Feb 11, 2026 |
56.12 |
| Feb 10, 2026 |
55.95 |
| Feb 9, 2026 |
55.78 |
| Feb 6, 2026 |
55.61 |
| Feb 5, 2026 |
55.39 |
| Feb 4, 2026 |
55.24 |
| Feb 3, 2026 |
54.92 |
| Feb 2, 2026 |
54.78 |
| Jan 30, 2026 |
54.70 |
| Jan 29, 2026 |
54.62 |
| Jan 28, 2026 |
54.61 |
| Jan 27, 2026 |
54.62 |
| Jan 26, 2026 |
54.60 |
| Jan 23, 2026 |
54.58 |
| Jan 22, 2026 |
54.54 |
| Jan 21, 2026 |
54.53 |
| Jan 20, 2026 |
54.47 |
| Jan 16, 2026 |
54.48 |
| Jan 15, 2026 |
54.40 |
| Jan 14, 2026 |
54.31 |
| Jan 13, 2026 |
54.20 |
| Jan 12, 2026 |
54.12 |
| Jan 9, 2026 |
54.07 |
| Jan 8, 2026 |
54.03 |
| Jan 7, 2026 |
53.98 |
| Jan 6, 2026 |
53.95 |
| Jan 5, 2026 |
53.90 |
| Jan 2, 2026 |
53.86 |
| Dec 31, 2025 |
53.83 |
| Dec 30, 2025 |
53.78 |
| Dec 29, 2025 |
53.70 |
| Dec 26, 2025 |
53.61 |
| Dec 24, 2025 |
53.52 |
| Dec 23, 2025 |
53.43 |
| Dec 22, 2025 |
53.34 |
| Dec 19, 2025 |
53.20 |
| Dec 18, 2025 |
53.12 |
| Dec 17, 2025 |
53.07 |
| Dec 16, 2025 |
52.97 |
| Dec 15, 2025 |
52.91 |
| Dec 12, 2025 |
52.84 |
| Dec 11, 2025 |
52.77 |
| Dec 10, 2025 |
52.67 |
| Dec 9, 2025 |
52.60 |
| Dec 8, 2025 |
52.56 |
| Dec 5, 2025 |
52.53 |
| Dec 4, 2025 |
52.45 |
| Dec 3, 2025 |
52.43 |
| Dec 2, 2025 |
52.38 |
| Dec 1, 2025 |
52.35 |
| Nov 28, 2025 |
52.31 |
| Nov 26, 2025 |
52.32 |
| Nov 25, 2025 |
52.31 |
| Nov 24, 2025 |
52.30 |
| Nov 21, 2025 |
52.34 |
| Nov 20, 2025 |
52.36 |
| Nov 19, 2025 |
52.48 |
| Nov 18, 2025 |
52.58 |
| Nov 17, 2025 |
52.66 |
| Nov 14, 2025 |
52.76 |
| Nov 13, 2025 |
52.81 |
| Nov 12, 2025 |
52.88 |
| Nov 11, 2025 |
52.95 |
| Nov 10, 2025 |
53.02 |
| Nov 7, 2025 |
53.12 |
| Nov 6, 2025 |
53.18 |
| Nov 5, 2025 |
53.27 |
| Nov 4, 2025 |
53.32 |
| Nov 3, 2025 |
53.42 |
| Oct 31, 2025 |
53.54 |
| Oct 30, 2025 |
53.62 |
| Oct 29, 2025 |
53.67 |
| Oct 28, 2025 |
53.72 |
| Oct 27, 2025 |
53.72 |
| Oct 24, 2025 |
53.70 |
| Oct 23, 2025 |
53.68 |
| Oct 22, 2025 |
53.65 |
| Oct 21, 2025 |
53.59 |
| Oct 20, 2025 |
53.50 |
| Oct 17, 2025 |
53.46 |
| Oct 16, 2025 |
53.44 |
| Oct 15, 2025 |
53.46 |
| Oct 14, 2025 |
53.48 |
| Oct 13, 2025 |
53.48 |
| Oct 10, 2025 |
53.45 |
| Oct 9, 2025 |
53.60 |
| Oct 8, 2025 |
53.74 |
| Oct 7, 2025 |
53.86 |
| Oct 6, 2025 |
54.03 |
| Oct 3, 2025 |
54.17 |
| Oct 2, 2025 |
54.32 |
| Oct 1, 2025 |
54.49 |
| Sep 30, 2025 |
54.68 |
| Sep 29, 2025 |
54.83 |
| Sep 26, 2025 |
54.99 |
| Sep 25, 2025 |
55.14 |
| Sep 24, 2025 |
55.30 |
| Sep 23, 2025 |
55.40 |
| Sep 22, 2025 |
55.56 |
| Sep 19, 2025 |
55.73 |
| Sep 18, 2025 |
55.93 |
| Sep 17, 2025 |
56.11 |
| Sep 16, 2025 |
56.32 |
| Sep 15, 2025 |
56.50 |
| Sep 12, 2025 |
56.69 |
| Sep 11, 2025 |
56.88 |
| Sep 10, 2025 |
57.04 |
| Sep 9, 2025 |
57.16 |
| Sep 8, 2025 |
57.28 |
| Sep 5, 2025 |
57.39 |
| Sep 4, 2025 |
57.46 |
| Sep 3, 2025 |
57.53 |
| Sep 2, 2025 |
57.60 |
| Aug 29, 2025 |
57.68 |
| Aug 28, 2025 |
57.77 |
| Aug 27, 2025 |
57.87 |
| Aug 26, 2025 |
58.00 |
| Aug 25, 2025 |
58.10 |
| Aug 22, 2025 |
58.24 |
| Aug 21, 2025 |
58.37 |
| Aug 20, 2025 |
58.58 |
| Aug 19, 2025 |
58.74 |
| Aug 18, 2025 |
58.89 |
| Aug 15, 2025 |
59.04 |
| Aug 14, 2025 |
59.20 |
| Aug 13, 2025 |
59.38 |
| Aug 12, 2025 |
59.55 |
| Aug 11, 2025 |
59.81 |
| Aug 8, 2025 |
60.11 |
| Aug 7, 2025 |
60.40 |
| Aug 6, 2025 |
60.70 |
| Aug 5, 2025 |
60.94 |
| Aug 4, 2025 |
61.20 |
| Aug 1, 2025 |
61.47 |
| Jul 31, 2025 |
61.81 |
| Jul 30, 2025 |
61.99 |
| Jul 29, 2025 |
62.16 |
| Jul 28, 2025 |
62.32 |
| Jul 25, 2025 |
62.45 |
| Jul 24, 2025 |
62.61 |
| Jul 23, 2025 |
62.79 |
| Jul 22, 2025 |
62.87 |
| Jul 21, 2025 |
62.97 |
| Jul 18, 2025 |
63.06 |
| Jul 17, 2025 |
63.14 |
| Jul 16, 2025 |
63.18 |
| Jul 15, 2025 |
63.19 |
| Jul 14, 2025 |
63.26 |
| Jul 11, 2025 |
63.30 |
| Jul 10, 2025 |
63.32 |
| Jul 9, 2025 |
63.33 |
| Jul 8, 2025 |
63.36 |
| Jul 7, 2025 |
63.40 |
| Jul 3, 2025 |
63.45 |
| Jul 2, 2025 |
63.46 |
| Jul 1, 2025 |
63.44 |
| Jun 30, 2025 |
63.48 |
| Jun 27, 2025 |
63.56 |
| Jun 26, 2025 |
63.65 |
| Jun 25, 2025 |
63.76 |
| Jun 24, 2025 |
63.87 |
| Jun 23, 2025 |
63.97 |
| Jun 20, 2025 |
64.13 |
| Jun 18, 2025 |
64.14 |
| Jun 17, 2025 |
64.25 |
| Jun 16, 2025 |
64.42 |
| Jun 13, 2025 |
64.54 |
| Jun 12, 2025 |
64.89 |
| Jun 11, 2025 |
65.18 |
| Jun 10, 2025 |
65.43 |
| Jun 9, 2025 |
65.66 |
| Jun 6, 2025 |
65.95 |
| Jun 5, 2025 |
66.24 |
| Jun 4, 2025 |
66.54 |
| Jun 3, 2025 |
66.87 |
| Jun 2, 2025 |
67.16 |
| May 30, 2025 |
67.46 |
| May 29, 2025 |
67.75 |
| May 28, 2025 |
68.03 |
| May 27, 2025 |
68.32 |
| May 23, 2025 |
68.56 |
| May 22, 2025 |
68.85 |
| May 21, 2025 |
69.12 |
| May 20, 2025 |
69.44 |
| May 19, 2025 |
69.82 |
| May 16, 2025 |
70.19 |
| May 15, 2025 |
70.53 |
| May 14, 2025 |
70.87 |
| May 13, 2025 |
71.20 |
| May 12, 2025 |
71.51 |
| May 9, 2025 |
71.85 |
| May 8, 2025 |
72.32 |
| May 7, 2025 |
72.80 |
| May 6, 2025 |
73.34 |
| May 5, 2025 |
73.92 |
| May 2, 2025 |
74.49 |
| May 1, 2025 |
75.10 |
| Apr 30, 2025 |
75.66 |
| Apr 29, 2025 |
76.19 |
| Apr 28, 2025 |
76.63 |
| Apr 25, 2025 |
77.00 |
| Apr 24, 2025 |
77.30 |
| Apr 23, 2025 |
77.55 |
| Apr 22, 2025 |
77.80 |
| Apr 21, 2025 |
78.10 |
| Apr 17, 2025 |
78.43 |
| Apr 16, 2025 |
78.74 |
| Apr 15, 2025 |
79.16 |
| Apr 14, 2025 |
79.54 |
| Apr 11, 2025 |
79.96 |
| Apr 10, 2025 |
80.45 |
| Apr 9, 2025 |
80.91 |
| Apr 8, 2025 |
81.34 |
| Apr 7, 2025 |
81.91 |
| Apr 4, 2025 |
82.38 |
| Apr 3, 2025 |
82.80 |
| Apr 2, 2025 |
83.21 |
| Apr 1, 2025 |
83.41 |
| Mar 31, 2025 |
83.54 |
| Mar 28, 2025 |
83.68 |
| Mar 27, 2025 |
83.84 |
| Mar 26, 2025 |
83.97 |
| Mar 25, 2025 |
84.11 |
| Mar 24, 2025 |
84.24 |
| Mar 21, 2025 |
84.33 |
| Mar 20, 2025 |
84.44 |
| Mar 19, 2025 |
84.58 |
| Mar 18, 2025 |
84.67 |
| Mar 17, 2025 |
84.75 |
| Mar 14, 2025 |
84.84 |
| Mar 13, 2025 |
84.94 |
| Mar 12, 2025 |
85.10 |
| Mar 11, 2025 |
85.26 |
| Mar 10, 2025 |
85.39 |
| Mar 7, 2025 |
85.43 |
| Mar 6, 2025 |
85.51 |
| Mar 5, 2025 |
85.59 |
| Mar 4, 2025 |
85.65 |
| Mar 3, 2025 |
85.80 |
| Feb 28, 2025 |
85.92 |
| Feb 27, 2025 |
85.96 |
| Feb 26, 2025 |
85.94 |
| Feb 25, 2025 |
85.90 |
| Feb 24, 2025 |
85.86 |
| Feb 21, 2025 |
85.83 |
| Feb 20, 2025 |
85.79 |
| Feb 19, 2025 |
85.74 |
| Feb 18, 2025 |
85.71 |
| Feb 14, 2025 |
85.70 |
| Feb 13, 2025 |
85.77 |
| Feb 12, 2025 |
85.86 |
| Feb 11, 2025 |
86.01 |
| Feb 10, 2025 |
86.19 |
| Feb 7, 2025 |
86.39 |
| Feb 6, 2025 |
86.47 |
| Feb 5, 2025 |
86.50 |
| Feb 4, 2025 |
86.48 |
| Feb 3, 2025 |
86.41 |
| Jan 31, 2025 |
86.35 |
| Jan 30, 2025 |
86.26 |
| Jan 29, 2025 |
86.14 |
| Jan 28, 2025 |
86.07 |
| Jan 27, 2025 |
85.94 |
| Jan 24, 2025 |
85.82 |
| Jan 23, 2025 |
85.70 |
| Jan 22, 2025 |
85.62 |
| Jan 21, 2025 |
85.54 |
| Jan 17, 2025 |
85.46 |
| Jan 16, 2025 |
85.42 |
| Jan 15, 2025 |
85.37 |
| Jan 14, 2025 |
85.32 |
| Jan 13, 2025 |
85.17 |
| Jan 10, 2025 |
85.03 |
| Jan 8, 2025 |
84.90 |
| Jan 7, 2025 |
84.75 |
| Jan 6, 2025 |
84.63 |
| Jan 3, 2025 |
84.53 |
| Jan 2, 2025 |
84.46 |
| Dec 31, 2024 |
84.42 |
| Dec 30, 2024 |
84.43 |
| Dec 27, 2024 |
84.43 |
| Dec 26, 2024 |
84.38 |
| Dec 24, 2024 |
84.28 |
| Dec 23, 2024 |
84.13 |
| Dec 20, 2024 |
83.99 |
| Dec 19, 2024 |
83.81 |
| Dec 18, 2024 |
83.67 |
| Dec 17, 2024 |
83.53 |
| Dec 16, 2024 |
83.32 |
| Dec 13, 2024 |
83.17 |
| Dec 12, 2024 |
83.01 |
| Dec 11, 2024 |
82.88 |
| Dec 10, 2024 |
82.79 |
| Dec 9, 2024 |
82.65 |
| Dec 6, 2024 |
82.49 |
| Dec 5, 2024 |
82.37 |
| Dec 4, 2024 |
82.21 |
| Dec 3, 2024 |
82.04 |
| Dec 2, 2024 |
81.89 |
| Nov 29, 2024 |
81.77 |
| Nov 27, 2024 |
81.68 |
| Nov 26, 2024 |
81.60 |
| Nov 25, 2024 |
81.53 |
| Nov 22, 2024 |
81.43 |
| Nov 21, 2024 |
81.42 |
| Nov 20, 2024 |
81.43 |
| Nov 19, 2024 |
81.44 |
| Nov 18, 2024 |
81.42 |
| Nov 15, 2024 |
81.41 |
| Nov 14, 2024 |
81.37 |
| Nov 13, 2024 |
81.31 |
| Nov 12, 2024 |
81.24 |
| Nov 11, 2024 |
81.19 |
| Nov 8, 2024 |
81.14 |
| Nov 7, 2024 |
81.08 |
| Nov 6, 2024 |
80.99 |
| Nov 5, 2024 |
80.96 |
| Nov 4, 2024 |
80.97 |
| Nov 1, 2024 |
81.01 |
| Oct 31, 2024 |
81.03 |
| Oct 30, 2024 |
81.06 |
| Oct 29, 2024 |
81.15 |
| Oct 28, 2024 |
81.22 |
| Oct 25, 2024 |
81.31 |
| Oct 24, 2024 |
81.41 |
| Oct 23, 2024 |
81.47 |
| Oct 22, 2024 |
81.52 |
| Oct 21, 2024 |
81.54 |
| Oct 18, 2024 |
81.53 |
| Oct 17, 2024 |
81.48 |
| Oct 16, 2024 |
81.42 |
| Oct 15, 2024 |
81.37 |
| Oct 14, 2024 |
81.30 |
| Oct 11, 2024 |
81.27 |
| Oct 10, 2024 |
81.25 |
| Oct 9, 2024 |
81.29 |
| Oct 8, 2024 |
81.31 |
| Oct 7, 2024 |
81.27 |
| Oct 4, 2024 |
81.20 |
| Oct 3, 2024 |
81.10 |
| Oct 2, 2024 |
81.04 |
| Oct 1, 2024 |
80.97 |
| Sep 30, 2024 |
80.85 |
| Sep 27, 2024 |
80.74 |
| Sep 26, 2024 |
80.67 |
| Sep 25, 2024 |
80.63 |
| Sep 24, 2024 |
80.62 |
| Sep 23, 2024 |
80.58 |
| Sep 20, 2024 |
80.54 |
| Sep 19, 2024 |
80.48 |
| Sep 18, 2024 |
80.38 |
| Sep 17, 2024 |
80.28 |
| Sep 16, 2024 |
80.20 |
| Sep 13, 2024 |
80.06 |
| Sep 12, 2024 |
79.93 |
| Sep 11, 2024 |
79.85 |
| Sep 10, 2024 |
79.78 |
| Sep 9, 2024 |
79.74 |
| Sep 6, 2024 |
79.66 |
| Sep 5, 2024 |
79.63 |
| Sep 4, 2024 |
79.64 |
| Sep 3, 2024 |
79.68 |
| Aug 30, 2024 |
79.74 |
| Aug 29, 2024 |
79.76 |
| Aug 28, 2024 |
79.79 |
| Aug 27, 2024 |
79.81 |
| Aug 26, 2024 |
79.77 |
| Aug 23, 2024 |
79.74 |
| Aug 22, 2024 |
79.70 |
| Aug 21, 2024 |
79.69 |
| Aug 20, 2024 |
79.69 |
| Aug 19, 2024 |
79.74 |
| Aug 16, 2024 |
79.81 |
| Aug 15, 2024 |
79.89 |
| Aug 14, 2024 |
79.99 |
| Aug 13, 2024 |
80.13 |
| Aug 12, 2024 |
80.23 |
| Aug 9, 2024 |
80.31 |
| Aug 8, 2024 |
80.36 |
| Aug 7, 2024 |
80.38 |
| Aug 6, 2024 |
80.45 |
| Aug 5, 2024 |
80.53 |
| Aug 2, 2024 |
80.66 |
| Aug 1, 2024 |
80.81 |
| Jul 31, 2024 |
80.92 |
| Jul 30, 2024 |
80.96 |
| Jul 29, 2024 |
81.02 |
| Jul 26, 2024 |
81.11 |
| Jul 25, 2024 |
81.28 |
| Jul 24, 2024 |
81.43 |
| Jul 23, 2024 |
81.55 |
| Jul 22, 2024 |
81.63 |
| Jul 19, 2024 |
81.70 |
| Jul 18, 2024 |
81.79 |
| Jul 17, 2024 |
81.84 |
| Jul 16, 2024 |
81.85 |
| Jul 15, 2024 |
81.89 |
| Jul 12, 2024 |
81.97 |
| Jul 11, 2024 |
81.98 |
| Jul 10, 2024 |
81.98 |
| Jul 9, 2024 |
82.03 |
| Jul 8, 2024 |
82.05 |
| Jul 5, 2024 |
82.05 |
| Jul 3, 2024 |
82.11 |
| Jul 2, 2024 |
82.12 |
| Jul 1, 2024 |
82.10 |
| Jun 28, 2024 |
82.07 |
| Jun 27, 2024 |
81.99 |
| Jun 26, 2024 |
81.92 |
| Jun 25, 2024 |
81.81 |
| Jun 24, 2024 |
81.67 |
| Jun 21, 2024 |
81.51 |
| Jun 20, 2024 |
81.34 |
| Jun 18, 2024 |
81.24 |
| Jun 17, 2024 |
81.13 |
| Jun 14, 2024 |
81.00 |
| Jun 13, 2024 |
80.89 |
| Jun 12, 2024 |
80.78 |
| Jun 11, 2024 |
80.71 |
| Jun 10, 2024 |
80.71 |
| Jun 7, 2024 |
80.69 |
| Jun 6, 2024 |
80.63 |
| Jun 5, 2024 |
80.53 |
| Jun 4, 2024 |
80.41 |
| Jun 3, 2024 |
80.26 |
| May 31, 2024 |
80.10 |
| May 30, 2024 |
79.95 |
| May 29, 2024 |
79.82 |
| May 28, 2024 |
79.69 |
| May 24, 2024 |
79.63 |
| May 23, 2024 |
79.54 |
| May 22, 2024 |
79.45 |
| May 21, 2024 |
79.37 |
| May 20, 2024 |
79.25 |
| May 17, 2024 |
79.16 |
| May 16, 2024 |
79.11 |
| May 15, 2024 |
79.03 |
| May 14, 2024 |
78.96 |
| May 13, 2024 |
78.86 |
| May 10, 2024 |
78.79 |
| May 9, 2024 |
78.76 |
| May 8, 2024 |
78.74 |
| May 7, 2024 |
78.73 |
| May 6, 2024 |
78.71 |
| May 3, 2024 |
78.74 |
| May 2, 2024 |
78.76 |
| May 1, 2024 |
78.76 |
| Apr 30, 2024 |
78.73 |
| Apr 29, 2024 |
78.76 |
| Apr 26, 2024 |
78.81 |
| Apr 25, 2024 |
78.84 |
| Apr 24, 2024 |
78.86 |
| Apr 23, 2024 |
78.89 |
| Apr 22, 2024 |
78.91 |
| Apr 19, 2024 |
78.93 |
| Apr 18, 2024 |
78.94 |
| Apr 17, 2024 |
78.98 |
| Apr 16, 2024 |
79.04 |
| Apr 15, 2024 |
79.16 |
| Apr 12, 2024 |
79.32 |
| Apr 11, 2024 |
79.41 |
| Apr 10, 2024 |
79.53 |
| Apr 9, 2024 |
79.65 |
| Apr 8, 2024 |
79.72 |
| Apr 5, 2024 |
79.76 |
| Apr 4, 2024 |
79.83 |
| Apr 3, 2024 |
79.91 |
| Apr 2, 2024 |
79.97 |
| Apr 1, 2024 |
79.99 |
| Mar 28, 2024 |
79.91 |
| Mar 27, 2024 |
79.83 |
| Mar 26, 2024 |
79.79 |
| Mar 25, 2024 |
79.76 |
| Mar 22, 2024 |
79.75 |
| Mar 21, 2024 |
79.76 |
| Mar 20, 2024 |
79.73 |
| Mar 19, 2024 |
79.71 |
| Mar 18, 2024 |
79.67 |
| Mar 15, 2024 |
79.67 |
| Mar 14, 2024 |
79.61 |
| Mar 13, 2024 |
79.60 |
| Mar 12, 2024 |
79.59 |
| Mar 11, 2024 |
79.60 |
| Mar 8, 2024 |
79.61 |
| Mar 7, 2024 |
79.61 |
| Mar 6, 2024 |
79.60 |
| Mar 5, 2024 |
79.63 |
| Mar 4, 2024 |
79.66 |
| Mar 1, 2024 |
79.72 |
| Feb 29, 2024 |
79.73 |
| Feb 28, 2024 |
79.71 |
| Feb 27, 2024 |
79.72 |
| Feb 26, 2024 |
79.72 |
| Feb 23, 2024 |
79.69 |
| Feb 22, 2024 |
79.65 |
| Feb 21, 2024 |
79.61 |
| Feb 20, 2024 |
79.58 |
| Feb 16, 2024 |
79.59 |
| Feb 15, 2024 |
79.56 |
| Feb 14, 2024 |
79.55 |
| Feb 13, 2024 |
79.52 |
| Feb 12, 2024 |
79.48 |
| Feb 9, 2024 |
79.41 |
| Feb 8, 2024 |
79.34 |
| Feb 7, 2024 |
79.28 |
| Feb 6, 2024 |
79.25 |
| Feb 5, 2024 |
79.19 |
| Feb 2, 2024 |
79.14 |
| Feb 1, 2024 |
79.02 |
| Jan 31, 2024 |
78.91 |
| Jan 30, 2024 |
78.86 |
| Jan 29, 2024 |
78.79 |
| Jan 26, 2024 |
78.72 |
| Jan 25, 2024 |
78.61 |
| Jan 24, 2024 |
78.57 |
| Jan 23, 2024 |
78.53 |
| Jan 22, 2024 |
78.48 |
| Jan 19, 2024 |
78.44 |
| Jan 18, 2024 |
78.43 |
| Jan 17, 2024 |
78.43 |
| Jan 16, 2024 |
78.41 |
| Jan 12, 2024 |
78.33 |
| Jan 11, 2024 |
78.26 |
| Jan 10, 2024 |
78.15 |
| Jan 9, 2024 |
78.02 |
| Jan 8, 2024 |
77.87 |
| Jan 5, 2024 |
77.74 |
| Jan 4, 2024 |
77.64 |
| Jan 3, 2024 |
77.53 |
| Jan 2, 2024 |
77.43 |
| Dec 29, 2023 |
77.30 |
| Dec 28, 2023 |
77.21 |
| Dec 27, 2023 |
77.12 |
| Dec 26, 2023 |
77.00 |
| Dec 22, 2023 |
76.82 |
| Dec 21, 2023 |
76.64 |
| Dec 20, 2023 |
76.42 |
| Dec 19, 2023 |
76.20 |
| Dec 18, 2023 |
75.95 |
| Dec 15, 2023 |
75.74 |
| Dec 14, 2023 |
75.53 |
| Dec 13, 2023 |
75.30 |
| Dec 12, 2023 |
75.08 |
| Dec 11, 2023 |
74.91 |
| Dec 8, 2023 |
74.77 |
| Dec 7, 2023 |
74.62 |
| Dec 6, 2023 |
74.43 |
| Dec 5, 2023 |
74.22 |
| Dec 4, 2023 |
74.03 |
| Dec 1, 2023 |
73.81 |
| Nov 30, 2023 |
73.62 |
| Nov 29, 2023 |
73.48 |
| Nov 28, 2023 |
73.36 |
| Nov 27, 2023 |
73.24 |
| Nov 24, 2023 |
73.17 |
| Nov 22, 2023 |
73.10 |
| Nov 21, 2023 |
73.02 |
| Nov 20, 2023 |
72.96 |
| Nov 17, 2023 |
72.86 |
| Nov 16, 2023 |
72.75 |
| Nov 15, 2023 |
72.67 |
| Nov 14, 2023 |
72.55 |
| Nov 13, 2023 |
72.44 |
| Nov 10, 2023 |
72.42 |
| Nov 9, 2023 |
72.36 |
| Nov 8, 2023 |
72.29 |
| Nov 7, 2023 |
72.21 |
| Nov 6, 2023 |
72.12 |
| Nov 3, 2023 |
71.99 |
| Nov 2, 2023 |
71.85 |
| Nov 1, 2023 |
71.83 |
| Oct 31, 2023 |
71.83 |
| Oct 30, 2023 |
71.84 |
| Oct 27, 2023 |
71.91 |
| Oct 26, 2023 |
71.98 |
| Oct 25, 2023 |
72.06 |
| Oct 24, 2023 |
72.16 |
| Oct 23, 2023 |
72.26 |
| Oct 20, 2023 |
72.35 |
| Oct 19, 2023 |
72.44 |
| Oct 18, 2023 |
72.50 |
| Oct 17, 2023 |
72.53 |
| Oct 16, 2023 |
72.51 |
| Oct 13, 2023 |
72.52 |
| Oct 12, 2023 |
72.59 |
| Oct 11, 2023 |
72.66 |
| Oct 10, 2023 |
72.78 |
| Oct 9, 2023 |
72.95 |
| Oct 6, 2023 |
73.09 |
| Oct 5, 2023 |
73.21 |
| Oct 4, 2023 |
73.35 |
| Oct 3, 2023 |
73.47 |
| Oct 2, 2023 |
73.61 |
| Sep 29, 2023 |
73.74 |
| Sep 28, 2023 |
73.80 |
| Sep 27, 2023 |
73.91 |
| Sep 26, 2023 |
74.06 |
| Sep 25, 2023 |
74.20 |
| Sep 22, 2023 |
74.34 |
| Sep 21, 2023 |
74.50 |
| Sep 20, 2023 |
74.67 |
| Sep 19, 2023 |
74.78 |
| Sep 18, 2023 |
74.87 |
| Sep 15, 2023 |
74.96 |
| Sep 14, 2023 |
75.03 |
| Sep 13, 2023 |
75.12 |
| Sep 12, 2023 |
75.24 |
| Sep 11, 2023 |
75.35 |
| Sep 8, 2023 |
75.47 |
| Sep 7, 2023 |
75.57 |
| Sep 6, 2023 |
75.65 |
| Sep 5, 2023 |
75.71 |
| Sep 1, 2023 |
75.76 |
| Aug 31, 2023 |
75.79 |
| Aug 30, 2023 |
75.84 |
| Aug 29, 2023 |
75.90 |
| Aug 28, 2023 |
75.96 |
| Aug 25, 2023 |
76.06 |
| Aug 24, 2023 |
76.18 |
| Aug 23, 2023 |
76.29 |
| Aug 22, 2023 |
76.32 |
| Aug 21, 2023 |
76.38 |
| Aug 18, 2023 |
76.44 |
| Aug 17, 2023 |
76.52 |
| Aug 16, 2023 |
76.58 |
| Aug 15, 2023 |
76.60 |
| Aug 14, 2023 |
76.62 |
| Aug 11, 2023 |
76.58 |
| Aug 10, 2023 |
76.54 |
| Aug 9, 2023 |
76.52 |
| Aug 8, 2023 |
76.49 |
| Aug 7, 2023 |
76.44 |
| Aug 4, 2023 |
76.42 |
| Aug 3, 2023 |
76.43 |
| Aug 2, 2023 |
76.46 |
| Aug 1, 2023 |
76.49 |
| Jul 31, 2023 |
76.48 |
| Jul 28, 2023 |
76.44 |
| Jul 27, 2023 |
76.41 |
| Jul 26, 2023 |
76.42 |
| Jul 25, 2023 |
76.42 |
| Jul 24, 2023 |
76.46 |
| Jul 21, 2023 |
76.50 |
| Jul 20, 2023 |
76.56 |
| Jul 19, 2023 |
76.66 |
| Jul 18, 2023 |
76.75 |
| Jul 17, 2023 |
76.81 |
| Jul 14, 2023 |
76.89 |
| Jul 13, 2023 |
76.96 |
| Jul 12, 2023 |
77.07 |
| Jul 11, 2023 |
77.17 |
| Jul 10, 2023 |
77.38 |
| Jul 7, 2023 |
77.59 |
| Jul 6, 2023 |
77.81 |
| Jul 5, 2023 |
78.09 |
| Jul 3, 2023 |
78.35 |
| Jun 30, 2023 |
78.58 |
| Jun 29, 2023 |
78.81 |
| Jun 28, 2023 |
79.03 |
| Jun 27, 2023 |
79.24 |
| Jun 26, 2023 |
79.47 |
| Jun 23, 2023 |
79.73 |
| Jun 22, 2023 |
80.00 |
| Jun 21, 2023 |
80.27 |
| Jun 20, 2023 |
80.52 |
| Jun 16, 2023 |
80.76 |
| Jun 15, 2023 |
81.01 |
| Jun 14, 2023 |
81.28 |
| Jun 13, 2023 |
81.57 |
| Jun 12, 2023 |
81.85 |
| Jun 9, 2023 |
82.09 |
| Jun 8, 2023 |
82.30 |
| Jun 7, 2023 |
82.50 |
| Jun 6, 2023 |
82.65 |
| Jun 5, 2023 |
82.83 |
| Jun 2, 2023 |
83.03 |
| Jun 1, 2023 |
83.23 |
| May 31, 2023 |
83.51 |
| May 30, 2023 |
83.76 |
| May 26, 2023 |
83.99 |
| May 25, 2023 |
84.24 |
| May 24, 2023 |
84.46 |
| May 23, 2023 |
84.71 |
| May 22, 2023 |
84.90 |
| May 19, 2023 |
85.10 |
| May 18, 2023 |
85.33 |
| May 17, 2023 |
85.57 |
| May 16, 2023 |
85.81 |
| May 15, 2023 |
86.06 |
| May 12, 2023 |
86.31 |
| May 11, 2023 |
86.53 |
| May 10, 2023 |
86.71 |
| May 9, 2023 |
86.87 |
| May 8, 2023 |
87.02 |
| May 5, 2023 |
87.14 |
| May 4, 2023 |
87.25 |
| May 3, 2023 |
87.38 |
| May 2, 2023 |
87.51 |
| May 1, 2023 |
87.71 |
| Apr 28, 2023 |
87.86 |
| Apr 27, 2023 |
88.02 |
| Apr 26, 2023 |
88.09 |
| Apr 25, 2023 |
88.19 |
| Apr 24, 2023 |
88.26 |
| Apr 21, 2023 |
88.27 |
| Apr 20, 2023 |
88.30 |
| Apr 19, 2023 |
88.35 |
| Apr 18, 2023 |
88.41 |
| Apr 17, 2023 |
88.53 |
| Apr 14, 2023 |
88.71 |
| Apr 13, 2023 |
88.90 |
| Apr 12, 2023 |
89.05 |
| Apr 11, 2023 |
89.15 |
| Apr 10, 2023 |
89.21 |
| Apr 6, 2023 |
89.26 |
| Apr 5, 2023 |
89.30 |
| Apr 4, 2023 |
89.32 |
| Apr 3, 2023 |
89.32 |
| Mar 31, 2023 |
89.26 |
| Mar 30, 2023 |
89.21 |
| Mar 29, 2023 |
89.26 |
| Mar 28, 2023 |
89.34 |
| Mar 27, 2023 |
89.45 |
| Mar 24, 2023 |
89.56 |
| Mar 23, 2023 |
89.66 |
| Mar 22, 2023 |
89.78 |
| Mar 21, 2023 |
89.91 |
| Mar 20, 2023 |
90.01 |
| Mar 17, 2023 |
90.09 |
| Mar 16, 2023 |
90.20 |
| Mar 15, 2023 |
90.23 |
| Mar 14, 2023 |
90.27 |
| Mar 13, 2023 |
90.30 |
| Mar 10, 2023 |
90.30 |
| Mar 9, 2023 |
90.31 |
| Mar 8, 2023 |
90.28 |
| Mar 7, 2023 |
90.22 |
| Mar 6, 2023 |
90.17 |
| Mar 3, 2023 |
90.08 |
| Mar 2, 2023 |
89.95 |
| Mar 1, 2023 |
89.86 |
| Feb 28, 2023 |
89.80 |
| Feb 27, 2023 |
89.81 |
| Feb 24, 2023 |
89.82 |
| Feb 23, 2023 |
89.82 |
| Feb 22, 2023 |
89.81 |
| Feb 21, 2023 |
89.86 |
| Feb 17, 2023 |
89.86 |
| Feb 16, 2023 |
89.80 |
| Feb 15, 2023 |
89.78 |
| Feb 14, 2023 |
89.77 |
| Feb 13, 2023 |
89.75 |
| Feb 10, 2023 |
89.72 |
| Feb 9, 2023 |
89.67 |
| Feb 8, 2023 |
89.60 |
| Feb 7, 2023 |
89.57 |
| Feb 6, 2023 |
89.51 |
| Feb 3, 2023 |
89.43 |
| Feb 2, 2023 |
89.25 |
| Feb 1, 2023 |
89.04 |
| Jan 31, 2023 |
88.71 |
| Jan 30, 2023 |
88.40 |
| Jan 27, 2023 |
88.20 |
| Jan 26, 2023 |
87.98 |
| Jan 25, 2023 |
87.79 |
| Jan 24, 2023 |
87.53 |
| Jan 23, 2023 |
87.16 |
| Jan 20, 2023 |
86.84 |
| Jan 19, 2023 |
86.56 |
| Jan 18, 2023 |
86.33 |
| Jan 17, 2023 |
85.99 |
| Jan 13, 2023 |
85.64 |
| Jan 12, 2023 |
85.27 |
| Jan 11, 2023 |
84.92 |
| Jan 10, 2023 |
84.62 |
| Jan 9, 2023 |
84.26 |
| Jan 6, 2023 |
83.92 |
| Jan 5, 2023 |
83.58 |
| Jan 4, 2023 |
83.26 |
| Jan 3, 2023 |
82.88 |
| Dec 30, 2022 |
82.53 |
| Dec 29, 2022 |
82.23 |
| Dec 28, 2022 |
81.94 |
| Dec 27, 2022 |
81.68 |
| Dec 23, 2022 |
81.38 |
| Dec 22, 2022 |
81.11 |
| Dec 21, 2022 |
80.84 |
| Dec 20, 2022 |
80.57 |
| Dec 19, 2022 |
80.34 |
| Dec 16, 2022 |
80.12 |
| Dec 15, 2022 |
79.93 |
| Dec 14, 2022 |
79.72 |
| Dec 13, 2022 |
79.42 |
| Dec 12, 2022 |
79.04 |
| Dec 9, 2022 |
78.62 |
| Dec 8, 2022 |
78.24 |
| Dec 7, 2022 |
77.84 |
| Dec 6, 2022 |
77.44 |
| Dec 5, 2022 |
77.02 |
| Dec 2, 2022 |
76.58 |
| Dec 1, 2022 |
76.12 |
| Nov 30, 2022 |
75.72 |
| Nov 29, 2022 |
75.34 |
| Nov 28, 2022 |
75.05 |
| Nov 25, 2022 |
74.75 |
| Nov 23, 2022 |
74.40 |
| Nov 22, 2022 |
74.08 |
| Nov 21, 2022 |
73.80 |
| Nov 18, 2022 |
73.64 |
| Nov 17, 2022 |
73.42 |
| Nov 16, 2022 |
73.25 |
| Nov 15, 2022 |
73.07 |
| Nov 14, 2022 |
72.81 |
| Nov 11, 2022 |
72.62 |
| Nov 10, 2022 |
72.42 |
| Nov 9, 2022 |
72.30 |
| Nov 8, 2022 |
72.29 |
| Nov 7, 2022 |
72.25 |
| Nov 4, 2022 |
72.22 |
| Nov 3, 2022 |
72.22 |
| Nov 2, 2022 |
72.24 |
| Nov 1, 2022 |
72.24 |
| Oct 31, 2022 |
72.22 |
| Oct 28, 2022 |
72.25 |
| Oct 27, 2022 |
72.25 |
| Oct 26, 2022 |
72.32 |
| Oct 25, 2022 |
72.37 |
| Oct 24, 2022 |
72.39 |
| Oct 21, 2022 |
72.43 |
| Oct 20, 2022 |
72.50 |
| Oct 19, 2022 |
72.60 |
| Oct 18, 2022 |
72.62 |
| Oct 17, 2022 |
72.68 |
| Oct 14, 2022 |
72.73 |
| Oct 13, 2022 |
72.78 |
| Oct 12, 2022 |
72.81 |
| Oct 11, 2022 |
72.80 |
| Oct 10, 2022 |
72.83 |
| Oct 7, 2022 |
72.87 |
| Oct 6, 2022 |
72.89 |
| Oct 5, 2022 |
72.88 |
| Oct 4, 2022 |
72.82 |
| Oct 3, 2022 |
72.87 |
| Sep 30, 2022 |
73.02 |
| Sep 29, 2022 |
73.20 |
| Sep 28, 2022 |
73.37 |
| Sep 27, 2022 |
73.48 |
| Sep 26, 2022 |
73.60 |
| Sep 23, 2022 |
73.72 |
| Sep 22, 2022 |
73.84 |
| Sep 21, 2022 |
73.95 |
| Sep 20, 2022 |
74.03 |
| Sep 19, 2022 |
74.10 |
| Sep 16, 2022 |
74.13 |
| Sep 15, 2022 |
74.21 |
| Sep 14, 2022 |
74.22 |
| Sep 13, 2022 |
74.23 |
| Sep 12, 2022 |
74.21 |
| Sep 9, 2022 |
74.11 |
| Sep 8, 2022 |
74.08 |
| Sep 7, 2022 |
74.11 |
| Sep 6, 2022 |
74.19 |
| Sep 2, 2022 |
74.33 |
| Sep 1, 2022 |
74.39 |
| Aug 31, 2022 |
74.40 |
| Aug 30, 2022 |
74.42 |
| Aug 29, 2022 |
74.41 |
| Aug 26, 2022 |
74.33 |
| Aug 25, 2022 |
74.31 |
| Aug 24, 2022 |
74.22 |
| Aug 23, 2022 |
74.16 |
| Aug 22, 2022 |
74.19 |
| Aug 19, 2022 |
74.27 |
| Aug 18, 2022 |
74.33 |
| Aug 17, 2022 |
74.37 |
| Aug 16, 2022 |
74.44 |
| Aug 15, 2022 |
74.49 |
| Aug 12, 2022 |
74.56 |
| Aug 11, 2022 |
74.58 |
| Aug 10, 2022 |
74.61 |
| Aug 9, 2022 |
74.64 |
| Aug 8, 2022 |
74.68 |
| Aug 5, 2022 |
74.63 |
| Aug 4, 2022 |
74.58 |
| Aug 3, 2022 |
74.59 |
| Aug 2, 2022 |
74.62 |
| Aug 1, 2022 |
74.65 |
| Jul 29, 2022 |
74.68 |
| Jul 28, 2022 |
74.81 |
| Jul 27, 2022 |
74.92 |
| Jul 26, 2022 |
75.02 |
| Jul 25, 2022 |
75.12 |
| Jul 22, 2022 |
75.12 |
| Jul 21, 2022 |
75.11 |
| Jul 20, 2022 |
75.10 |
| Jul 19, 2022 |
75.09 |
| Jul 18, 2022 |
75.17 |
| Jul 15, 2022 |
75.37 |
| Jul 14, 2022 |
75.55 |
| Jul 13, 2022 |
75.74 |
| Jul 12, 2022 |
75.90 |
| Jul 11, 2022 |
76.19 |
| Jul 8, 2022 |
76.43 |
| Jul 7, 2022 |
76.65 |
| Jul 6, 2022 |
76.91 |
| Jul 5, 2022 |
77.18 |
| Jul 1, 2022 |
77.49 |
| Jun 30, 2022 |
77.86 |
| Jun 29, 2022 |
78.23 |
| Jun 28, 2022 |
78.53 |
| Jun 27, 2022 |
78.81 |
| Jun 24, 2022 |
79.06 |
| Jun 23, 2022 |
79.26 |
| Jun 22, 2022 |
79.52 |
| Jun 21, 2022 |
79.82 |
| Jun 17, 2022 |
80.11 |
| Jun 16, 2022 |
80.42 |
| Jun 15, 2022 |
80.82 |
| Jun 14, 2022 |
81.20 |
| Jun 13, 2022 |
81.58 |
| Jun 10, 2022 |
81.95 |
| Jun 9, 2022 |
82.32 |
| Jun 8, 2022 |
82.67 |
| Jun 7, 2022 |
82.92 |
| Jun 6, 2022 |
83.17 |
| Jun 3, 2022 |
83.39 |
| Jun 2, 2022 |
83.60 |
| Jun 1, 2022 |
83.85 |
| May 31, 2022 |
84.18 |
| May 27, 2022 |
84.49 |
| May 26, 2022 |
84.84 |
| May 25, 2022 |
85.18 |
| May 24, 2022 |
85.47 |
| May 23, 2022 |
85.75 |
| May 20, 2022 |
85.98 |
| May 19, 2022 |
86.21 |
| May 18, 2022 |
86.48 |
| May 17, 2022 |
86.69 |
| May 16, 2022 |
86.76 |
| May 13, 2022 |
86.98 |
| May 12, 2022 |
87.25 |
| May 11, 2022 |
87.57 |
| May 10, 2022 |
87.89 |
| May 9, 2022 |
88.22 |
| May 6, 2022 |
88.58 |
| May 5, 2022 |
88.90 |
| May 4, 2022 |
89.13 |
| May 3, 2022 |
89.34 |
| May 2, 2022 |
89.63 |
| Apr 29, 2022 |
89.91 |
| Apr 28, 2022 |
90.23 |
| Apr 27, 2022 |
90.43 |
| Apr 26, 2022 |
90.62 |
| Apr 25, 2022 |
90.85 |
| Apr 22, 2022 |
91.07 |
| Apr 21, 2022 |
91.36 |
| Apr 20, 2022 |
91.55 |
| Apr 19, 2022 |
91.66 |
| Apr 18, 2022 |
91.75 |
| Apr 14, 2022 |
91.79 |
| Apr 13, 2022 |
91.89 |
| Apr 12, 2022 |
91.99 |
| Apr 11, 2022 |
92.11 |
| Apr 8, 2022 |
92.17 |
| Apr 7, 2022 |
92.17 |
| Apr 6, 2022 |
92.18 |
| Apr 5, 2022 |
92.24 |
| Apr 4, 2022 |
92.29 |
| Apr 1, 2022 |
92.25 |
| Mar 31, 2022 |
92.23 |
| Mar 30, 2022 |
92.24 |
| Mar 29, 2022 |
92.20 |
| Mar 28, 2022 |
92.13 |
| Mar 25, 2022 |
92.17 |
| Mar 24, 2022 |
92.19 |
| Mar 23, 2022 |
92.22 |
| Mar 22, 2022 |
92.24 |
| Mar 21, 2022 |
92.28 |
| Mar 18, 2022 |
92.29 |
| Mar 17, 2022 |
92.31 |
| Mar 16, 2022 |
92.36 |
| Mar 15, 2022 |
92.47 |
| Mar 14, 2022 |
92.65 |
| Mar 11, 2022 |
92.87 |
| Mar 10, 2022 |
93.11 |
| Mar 9, 2022 |
93.27 |
| Mar 8, 2022 |
93.42 |
| Mar 7, 2022 |
93.59 |
| Mar 4, 2022 |
93.77 |
| Mar 3, 2022 |
93.81 |
| Mar 2, 2022 |
93.77 |
| Mar 1, 2022 |
93.78 |
| Feb 28, 2022 |
93.89 |
| Feb 25, 2022 |
94.01 |
| Feb 24, 2022 |
94.11 |
| Feb 23, 2022 |
94.25 |
| Feb 22, 2022 |
94.44 |
| Feb 18, 2022 |
94.60 |
| Feb 17, 2022 |
94.73 |
| Feb 16, 2022 |
94.83 |
| Feb 15, 2022 |
94.87 |
| Feb 14, 2022 |
94.83 |
| Feb 11, 2022 |
94.85 |
| Feb 10, 2022 |
94.84 |
| Feb 9, 2022 |
94.82 |
| Feb 8, 2022 |
94.81 |
| Feb 7, 2022 |
94.84 |
| Feb 4, 2022 |
95.00 |
| Feb 3, 2022 |
95.19 |
| Feb 2, 2022 |
95.48 |
| Feb 1, 2022 |
95.67 |
| Jan 31, 2022 |
95.92 |
| Jan 28, 2022 |
96.17 |
| Jan 27, 2022 |
96.50 |
| Jan 26, 2022 |
96.87 |
| Jan 25, 2022 |
97.25 |
| Jan 24, 2022 |
97.57 |
| Jan 21, 2022 |
97.86 |
| Jan 20, 2022 |
98.21 |
| Jan 19, 2022 |
98.52 |
| Jan 18, 2022 |
98.79 |
| Jan 14, 2022 |
99.02 |
| Jan 13, 2022 |
99.27 |
| Jan 12, 2022 |
99.43 |
| Jan 11, 2022 |
99.64 |
| Jan 10, 2022 |
99.86 |
| Jan 7, 2022 |
100.06 |
| Jan 6, 2022 |
100.17 |
| Jan 5, 2022 |
100.29 |
| Jan 4, 2022 |
100.40 |
| Jan 3, 2022 |
100.45 |
| Dec 31, 2021 |
100.46 |
| Dec 30, 2021 |
100.45 |
| Dec 29, 2021 |
100.44 |
| Dec 28, 2021 |
100.41 |
| Dec 27, 2021 |
100.44 |
| Dec 23, 2021 |
100.46 |
| Dec 22, 2021 |
100.50 |
| Dec 21, 2021 |
100.54 |
| Dec 20, 2021 |
100.58 |
| Dec 17, 2021 |
100.67 |
| Dec 16, 2021 |
100.72 |
| Dec 15, 2021 |
100.72 |
| Dec 14, 2021 |
100.61 |
| Dec 13, 2021 |
100.61 |
| Dec 10, 2021 |
100.57 |
| Dec 9, 2021 |
100.46 |
| Dec 8, 2021 |
100.42 |
| Dec 7, 2021 |
100.35 |
| Dec 6, 2021 |
100.33 |
| Dec 3, 2021 |
100.32 |
| Dec 2, 2021 |
100.38 |
| Dec 1, 2021 |
100.43 |
| Nov 30, 2021 |
100.47 |
| Nov 29, 2021 |
100.47 |
| Nov 26, 2021 |
100.46 |
| Nov 24, 2021 |
100.48 |
| Nov 23, 2021 |
100.44 |
| Nov 22, 2021 |
100.43 |
| Nov 19, 2021 |
100.41 |
| Nov 18, 2021 |
100.40 |
| Nov 17, 2021 |
100.32 |
| Nov 16, 2021 |
100.21 |
| Nov 15, 2021 |
100.10 |
| Nov 12, 2021 |
100.05 |
| Nov 11, 2021 |
99.98 |
| Nov 10, 2021 |
99.95 |
| Nov 9, 2021 |
99.87 |
| Nov 8, 2021 |
99.80 |
| Nov 5, 2021 |
99.77 |
| Nov 4, 2021 |
99.72 |
| Nov 3, 2021 |
99.74 |
| Nov 2, 2021 |
99.71 |
| Nov 1, 2021 |
99.70 |
| Oct 29, 2021 |
99.65 |
| Oct 28, 2021 |
99.57 |
| Oct 27, 2021 |
99.53 |
| Oct 26, 2021 |
99.55 |
| Oct 25, 2021 |
99.59 |
| Oct 22, 2021 |
99.64 |
| Oct 21, 2021 |
99.72 |
| Oct 20, 2021 |
99.83 |
| Oct 19, 2021 |
99.95 |
| Oct 18, 2021 |
100.06 |
| Oct 15, 2021 |
100.20 |
| Oct 14, 2021 |
100.33 |
| Oct 13, 2021 |
100.43 |
| Oct 12, 2021 |
100.56 |
| Oct 11, 2021 |
100.68 |
| Oct 8, 2021 |
100.78 |
| Oct 7, 2021 |
100.88 |
| Oct 6, 2021 |
100.94 |
| Oct 5, 2021 |
100.99 |
| Oct 4, 2021 |
101.11 |
| Oct 1, 2021 |
101.13 |
| Sep 30, 2021 |
101.14 |
| Sep 29, 2021 |
101.22 |
| Sep 28, 2021 |
101.23 |
| Sep 27, 2021 |
101.18 |
| Sep 24, 2021 |
101.11 |
| Sep 23, 2021 |
101.11 |
| Sep 22, 2021 |
101.12 |
| Sep 21, 2021 |
101.15 |
| Sep 20, 2021 |
101.23 |
| Sep 17, 2021 |
101.30 |
| Sep 16, 2021 |
101.31 |
| Sep 15, 2021 |
101.31 |
| Sep 14, 2021 |
101.30 |
| Sep 13, 2021 |
101.25 |
| Sep 10, 2021 |
101.18 |
| Sep 9, 2021 |
101.09 |
| Sep 8, 2021 |
101.05 |
| Sep 7, 2021 |
101.03 |
| Sep 3, 2021 |
101.04 |
| Sep 2, 2021 |
100.98 |
| Sep 1, 2021 |
100.94 |
| Aug 31, 2021 |
100.86 |
| Aug 30, 2021 |
100.82 |
| Aug 27, 2021 |
100.72 |
| Aug 26, 2021 |
100.65 |
| Aug 25, 2021 |
100.61 |
| Aug 24, 2021 |
100.57 |
| Aug 23, 2021 |
100.54 |
| Aug 20, 2021 |
100.58 |
| Aug 19, 2021 |
100.59 |
| Aug 18, 2021 |
100.61 |
| Aug 17, 2021 |
100.64 |
| Aug 16, 2021 |
100.63 |
| Aug 13, 2021 |
100.58 |
| Aug 12, 2021 |
100.53 |
| Aug 11, 2021 |
100.49 |
| Aug 10, 2021 |
100.44 |
| Aug 9, 2021 |
100.44 |
| Aug 6, 2021 |
100.48 |
| Aug 5, 2021 |
100.49 |
| Aug 4, 2021 |
100.48 |
| Aug 3, 2021 |
100.49 |
| Aug 2, 2021 |
100.50 |
| Jul 30, 2021 |
100.53 |
| Jul 29, 2021 |
100.60 |
| Jul 28, 2021 |
100.69 |
| Jul 27, 2021 |
100.80 |
| Jul 26, 2021 |
100.95 |
| Jul 23, 2021 |
101.04 |
| Jul 22, 2021 |
101.11 |
| Jul 21, 2021 |
101.26 |
| Jul 20, 2021 |
101.39 |
| Jul 19, 2021 |
101.55 |
| Jul 16, 2021 |
101.77 |
| Jul 15, 2021 |
101.95 |
| Jul 14, 2021 |
102.13 |
| Jul 13, 2021 |
102.32 |
| Jul 12, 2021 |
102.48 |
| Jul 9, 2021 |
102.71 |
| Jul 8, 2021 |
102.93 |
| Jul 7, 2021 |
103.21 |
| Jul 6, 2021 |
103.43 |
| Jul 2, 2021 |
103.68 |
| Jul 1, 2021 |
103.89 |
| Jun 30, 2021 |
104.11 |
| Jun 29, 2021 |
104.32 |
| Jun 28, 2021 |
104.56 |
| Jun 25, 2021 |
104.79 |
| Jun 24, 2021 |
104.94 |
| Jun 23, 2021 |
105.09 |
| Jun 22, 2021 |
105.21 |
| Jun 21, 2021 |
105.34 |
| Jun 18, 2021 |
105.50 |
| Jun 17, 2021 |
105.65 |
| Jun 16, 2021 |
105.78 |
| Jun 15, 2021 |
105.93 |
| Jun 14, 2021 |
106.04 |
| Jun 11, 2021 |
106.11 |
| Jun 10, 2021 |
106.16 |
| Jun 9, 2021 |
106.28 |
| Jun 8, 2021 |
106.38 |
| Jun 7, 2021 |
106.51 |
| Jun 4, 2021 |
106.63 |
| Jun 3, 2021 |
106.70 |
| Jun 2, 2021 |
106.79 |
| Jun 1, 2021 |
106.95 |
| May 28, 2021 |
107.06 |
| May 27, 2021 |
107.12 |
| May 26, 2021 |
107.12 |
| May 25, 2021 |
107.13 |
| May 24, 2021 |
107.22 |
| May 21, 2021 |
107.28 |
| May 20, 2021 |
107.31 |
| May 19, 2021 |
107.31 |
| May 18, 2021 |
107.31 |
| May 17, 2021 |
107.29 |
| May 14, 2021 |
107.22 |
| May 13, 2021 |
107.07 |
| May 12, 2021 |
107.04 |
| May 11, 2021 |
107.03 |
| May 10, 2021 |
107.03 |
| May 7, 2021 |
106.96 |
| May 6, 2021 |
106.90 |
| May 5, 2021 |
106.87 |
| May 4, 2021 |
106.82 |
| May 3, 2021 |
106.73 |
| Apr 30, 2021 |
106.60 |
| Apr 29, 2021 |
106.48 |
| Apr 28, 2021 |
106.23 |
| Apr 27, 2021 |
105.99 |
| Apr 26, 2021 |
105.76 |
| Apr 23, 2021 |
105.58 |
| Apr 22, 2021 |
105.34 |
| Apr 21, 2021 |
105.16 |
| Apr 20, 2021 |
104.99 |
| Apr 19, 2021 |
104.97 |
| Apr 16, 2021 |
104.63 |
| Apr 15, 2021 |
104.21 |
| Apr 14, 2021 |
103.86 |
| Apr 13, 2021 |
103.52 |
| Apr 12, 2021 |
103.14 |
| Apr 9, 2021 |
102.76 |
| Apr 8, 2021 |
102.37 |
| Apr 7, 2021 |
102.04 |
| Apr 6, 2021 |
101.74 |
| Apr 5, 2021 |
101.44 |
| Apr 1, 2021 |
101.12 |
| Mar 31, 2021 |
100.88 |
| Mar 30, 2021 |
100.59 |
| Mar 29, 2021 |
100.30 |
| Mar 26, 2021 |
100.08 |
| Mar 25, 2021 |
99.77 |
| Mar 24, 2021 |
99.51 |
| Mar 23, 2021 |
99.24 |
| Mar 22, 2021 |
98.91 |
| Mar 19, 2021 |
98.52 |
| Mar 18, 2021 |
98.15 |
| Mar 17, 2021 |
97.73 |
| Mar 16, 2021 |
97.34 |
| Mar 15, 2021 |
97.01 |
| Mar 12, 2021 |
96.64 |
| Mar 11, 2021 |
96.30 |
| Mar 10, 2021 |
95.99 |
| Mar 9, 2021 |
95.72 |
| Mar 8, 2021 |
95.47 |
| Mar 5, 2021 |
95.18 |
| Mar 4, 2021 |
94.91 |
| Mar 3, 2021 |
94.70 |
| Mar 2, 2021 |
94.37 |
| Mar 1, 2021 |
94.06 |
| Feb 26, 2021 |
93.68 |
| Feb 25, 2021 |
93.29 |
| Feb 24, 2021 |
92.85 |
| Feb 23, 2021 |
92.41 |
| Feb 22, 2021 |
92.01 |
| Feb 19, 2021 |
91.70 |
| Feb 18, 2021 |
91.37 |
| Feb 17, 2021 |
91.06 |
| Feb 16, 2021 |
90.73 |
| Feb 12, 2021 |
90.39 |
| Feb 11, 2021 |
90.02 |
| Feb 10, 2021 |
89.61 |
| Feb 9, 2021 |
89.27 |
| Feb 8, 2021 |
88.90 |
| Feb 5, 2021 |
88.57 |
| Feb 4, 2021 |
88.11 |
| Feb 3, 2021 |
87.92 |
| Feb 2, 2021 |
87.80 |
| Feb 1, 2021 |
87.64 |
| Jan 29, 2021 |
87.48 |
| Jan 28, 2021 |
87.34 |
| Jan 27, 2021 |
87.15 |
| Jan 26, 2021 |
86.94 |
| Jan 25, 2021 |
86.76 |
| Jan 22, 2021 |
86.56 |
| Jan 21, 2021 |
86.31 |
| Jan 20, 2021 |
86.05 |
| Jan 19, 2021 |
85.80 |
| Jan 15, 2021 |
85.55 |
| Jan 14, 2021 |
85.28 |
| Jan 13, 2021 |
84.89 |
| Jan 12, 2021 |
84.52 |
| Jan 11, 2021 |
84.58 |
| Jan 8, 2021 |
84.66 |
| Jan 7, 2021 |
84.80 |
| Jan 6, 2021 |
84.93 |
| Jan 5, 2021 |
85.07 |
| Jan 4, 2021 |
85.34 |
| Dec 31, 2020 |
85.49 |
| Dec 30, 2020 |
85.59 |
| Dec 29, 2020 |
85.67 |
| Dec 28, 2020 |
85.77 |
| Dec 24, 2020 |
85.88 |
| Dec 23, 2020 |
85.93 |
| Dec 22, 2020 |
85.98 |
| Dec 21, 2020 |
86.07 |
| Dec 18, 2020 |
86.19 |
| Dec 17, 2020 |
86.29 |
| Dec 16, 2020 |
86.41 |
| Dec 15, 2020 |
86.47 |
| Dec 14, 2020 |
86.57 |
| Dec 11, 2020 |
86.67 |
| Dec 10, 2020 |
86.78 |
| Dec 9, 2020 |
86.83 |
| Dec 8, 2020 |
86.87 |
| Dec 7, 2020 |
86.90 |
| Dec 4, 2020 |
86.95 |
| Dec 3, 2020 |
87.02 |
| Dec 2, 2020 |
87.12 |
| Dec 1, 2020 |
87.23 |
| Nov 30, 2020 |
87.32 |
| Nov 27, 2020 |
87.47 |
| Nov 25, 2020 |
87.59 |
| Nov 24, 2020 |
87.75 |
| Nov 23, 2020 |
87.88 |
| Nov 20, 2020 |
87.99 |
| Nov 19, 2020 |
88.11 |
| Nov 18, 2020 |
88.21 |
| Nov 17, 2020 |
88.32 |
| Nov 16, 2020 |
88.43 |
| Nov 13, 2020 |
88.62 |
| Nov 12, 2020 |
88.85 |
| Nov 11, 2020 |
89.11 |
| Nov 10, 2020 |
89.30 |
| Nov 9, 2020 |
89.38 |
| Nov 6, 2020 |
89.54 |
| Nov 5, 2020 |
89.68 |
| Nov 4, 2020 |
89.75 |
| Nov 3, 2020 |
89.83 |
| Nov 2, 2020 |
89.95 |
| Oct 30, 2020 |
90.07 |
| Oct 29, 2020 |
90.17 |
| Oct 28, 2020 |
89.87 |
| Oct 27, 2020 |
89.61 |
| Oct 26, 2020 |
89.31 |
| Oct 23, 2020 |
89.01 |
| Oct 22, 2020 |
88.68 |
| Oct 21, 2020 |
88.29 |
| Oct 20, 2020 |
88.04 |
| Oct 19, 2020 |
87.79 |
| Oct 16, 2020 |
87.47 |
| Oct 15, 2020 |
87.11 |
| Oct 14, 2020 |
86.79 |
| Oct 13, 2020 |
86.41 |
| Oct 12, 2020 |
86.02 |
| Oct 9, 2020 |
85.67 |
| Oct 8, 2020 |
85.39 |
| Oct 7, 2020 |
85.18 |
| Oct 6, 2020 |
84.95 |
| Oct 5, 2020 |
84.78 |
| Oct 2, 2020 |
84.57 |
| Oct 1, 2020 |
84.42 |
| Sep 30, 2020 |
84.25 |
| Sep 29, 2020 |
84.10 |
| Sep 28, 2020 |
83.93 |
| Sep 25, 2020 |
83.70 |
| Sep 24, 2020 |
83.50 |
| Sep 23, 2020 |
83.29 |
| Sep 22, 2020 |
83.03 |
| Sep 21, 2020 |
82.79 |
| Sep 18, 2020 |
82.57 |
| Sep 17, 2020 |
82.30 |
| Sep 16, 2020 |
82.04 |
| Sep 15, 2020 |
81.72 |
| Sep 14, 2020 |
81.47 |
| Sep 11, 2020 |
81.25 |
| Sep 10, 2020 |
81.05 |
| Sep 9, 2020 |
80.88 |
| Sep 8, 2020 |
80.71 |
| Sep 4, 2020 |
80.50 |
| Sep 3, 2020 |
80.25 |
| Sep 2, 2020 |
80.01 |
| Sep 1, 2020 |
79.79 |
| Aug 31, 2020 |
79.59 |
| Aug 28, 2020 |
79.45 |
| Aug 27, 2020 |
79.28 |
| Aug 26, 2020 |
79.17 |
| Aug 25, 2020 |
79.14 |
| Aug 24, 2020 |
79.06 |
| Aug 21, 2020 |
78.96 |
| Aug 20, 2020 |
78.90 |
| Aug 19, 2020 |
78.97 |
| Aug 18, 2020 |
79.05 |
| Aug 17, 2020 |
79.17 |
| Aug 14, 2020 |
79.24 |
| Aug 13, 2020 |
79.27 |
| Aug 12, 2020 |
79.29 |
| Aug 11, 2020 |
79.24 |
| Aug 10, 2020 |
79.14 |
| Aug 7, 2020 |
79.01 |
| Aug 6, 2020 |
78.96 |
| Aug 5, 2020 |
78.98 |
| Aug 4, 2020 |
78.89 |
| Aug 3, 2020 |
78.80 |
| Jul 31, 2020 |
78.72 |
| Jul 30, 2020 |
78.57 |
| Jul 29, 2020 |
78.29 |
| Jul 28, 2020 |
77.98 |
| Jul 27, 2020 |
77.62 |
| Jul 24, 2020 |
77.23 |
| Jul 23, 2020 |
76.82 |
| Jul 22, 2020 |
76.44 |
| Jul 21, 2020 |
76.15 |
| Jul 20, 2020 |
75.91 |
| Jul 17, 2020 |
75.67 |
| Jul 16, 2020 |
75.40 |
| Jul 15, 2020 |
75.10 |
| Jul 14, 2020 |
74.82 |
| Jul 13, 2020 |
74.62 |
| Jul 10, 2020 |
74.54 |
| Jul 9, 2020 |
74.49 |
| Jul 8, 2020 |
74.49 |
| Jul 7, 2020 |
74.42 |
| Jul 6, 2020 |
74.27 |
| Jul 2, 2020 |
74.02 |
| Jul 1, 2020 |
73.79 |
| Jun 30, 2020 |
73.52 |
| Jun 29, 2020 |
73.30 |
| Jun 26, 2020 |
73.15 |
| Jun 25, 2020 |
73.01 |
| Jun 24, 2020 |
72.88 |
| Jun 23, 2020 |
72.81 |
| Jun 22, 2020 |
72.66 |
| Jun 19, 2020 |
72.58 |
| Jun 18, 2020 |
72.45 |
| Jun 17, 2020 |
72.31 |
| Jun 16, 2020 |
72.10 |
| Jun 15, 2020 |
71.78 |
| Jun 12, 2020 |
71.51 |
| Jun 11, 2020 |
71.23 |
| Jun 10, 2020 |
71.07 |
| Jun 9, 2020 |
70.82 |
| Jun 8, 2020 |
70.48 |
| Jun 5, 2020 |
70.16 |
| Jun 4, 2020 |
69.75 |
| Jun 3, 2020 |
69.37 |
| Jun 2, 2020 |
68.88 |
| Jun 1, 2020 |
68.56 |
| May 29, 2020 |
68.33 |
| May 28, 2020 |
68.04 |
| May 27, 2020 |
67.77 |
| May 26, 2020 |
67.46 |
| May 22, 2020 |
67.40 |
| May 21, 2020 |
67.30 |
| May 20, 2020 |
67.28 |
| May 19, 2020 |
67.43 |
| May 18, 2020 |
67.55 |
| May 15, 2020 |
67.79 |
| May 14, 2020 |
68.12 |
| May 13, 2020 |
68.54 |
| May 12, 2020 |
68.91 |
| May 11, 2020 |
69.29 |
| May 8, 2020 |
69.61 |
| May 7, 2020 |
69.93 |
| May 6, 2020 |
70.31 |
| May 5, 2020 |
70.72 |
| May 4, 2020 |
71.17 |
| May 1, 2020 |
71.67 |
| Apr 30, 2020 |
72.17 |
| Apr 29, 2020 |
72.51 |
| Apr 28, 2020 |
72.84 |
| Apr 27, 2020 |
73.16 |
| Apr 24, 2020 |
73.50 |
| Apr 23, 2020 |
73.94 |
| Apr 22, 2020 |
74.40 |
| Apr 21, 2020 |
74.83 |
| Apr 20, 2020 |
75.32 |
| Apr 17, 2020 |
75.81 |
| Apr 16, 2020 |
76.26 |
| Apr 15, 2020 |
76.74 |
| Apr 14, 2020 |
77.20 |
| Apr 13, 2020 |
77.59 |
| Apr 9, 2020 |
78.05 |
| Apr 8, 2020 |
78.44 |
| Apr 7, 2020 |
78.88 |
| Apr 6, 2020 |
79.27 |
| Apr 3, 2020 |
79.74 |
| Apr 2, 2020 |
80.35 |
| Apr 1, 2020 |
80.97 |
| Mar 31, 2020 |
81.59 |
| Mar 30, 2020 |
82.11 |
| Mar 27, 2020 |
82.61 |
| Mar 26, 2020 |
83.19 |
| Mar 25, 2020 |
83.73 |
| Mar 24, 2020 |
84.39 |
| Mar 23, 2020 |
85.09 |
| Mar 20, 2020 |
85.96 |
| Mar 19, 2020 |
86.76 |
| Mar 18, 2020 |
87.49 |
| Mar 17, 2020 |
88.33 |
| Mar 16, 2020 |
89.14 |
| Mar 13, 2020 |
89.96 |
| Mar 12, 2020 |
90.56 |
| Mar 11, 2020 |
91.27 |
| Mar 10, 2020 |
91.89 |
| Mar 9, 2020 |
92.38 |
| Mar 6, 2020 |
92.93 |
| Mar 5, 2020 |
93.35 |
| Mar 4, 2020 |
93.78 |
| Mar 3, 2020 |
94.15 |
| Mar 2, 2020 |
94.61 |
| Feb 28, 2020 |
94.86 |
| Feb 27, 2020 |
95.12 |
| Feb 26, 2020 |
95.31 |
| Feb 25, 2020 |
95.48 |
| Feb 24, 2020 |
95.63 |
| Feb 21, 2020 |
95.71 |
| Feb 20, 2020 |
95.73 |
| Feb 19, 2020 |
95.71 |
| Feb 18, 2020 |
95.74 |
| Feb 14, 2020 |
95.75 |
| Feb 13, 2020 |
95.69 |
| Feb 12, 2020 |
95.66 |
| Feb 11, 2020 |
95.68 |
| Feb 10, 2020 |
95.74 |
| Feb 7, 2020 |
95.80 |
| Feb 6, 2020 |
95.81 |
| Feb 5, 2020 |
95.74 |
| Feb 4, 2020 |
95.64 |
| Feb 3, 2020 |
95.57 |
| Jan 31, 2020 |
95.51 |
| Jan 30, 2020 |
95.48 |
| Jan 29, 2020 |
95.43 |
| Jan 28, 2020 |
95.43 |
| Jan 27, 2020 |
95.40 |
| Jan 24, 2020 |
95.43 |
| Jan 23, 2020 |
95.45 |
| Jan 22, 2020 |
95.41 |
| Jan 21, 2020 |
95.33 |
| Jan 17, 2020 |
95.23 |
| Jan 16, 2020 |
95.19 |
| Jan 15, 2020 |
95.09 |
| Jan 14, 2020 |
94.96 |
| Jan 13, 2020 |
94.81 |
| Jan 10, 2020 |
94.73 |
| Jan 9, 2020 |
94.66 |
| Jan 8, 2020 |
94.57 |
| Jan 7, 2020 |
94.45 |
| Jan 6, 2020 |
94.36 |
| Jan 3, 2020 |
94.29 |
| Jan 2, 2020 |
94.30 |
| Dec 31, 2019 |
94.30 |
| Dec 30, 2019 |
94.32 |
| Dec 27, 2019 |
94.34 |
| Dec 26, 2019 |
94.34 |
| Dec 24, 2019 |
94.31 |
| Dec 23, 2019 |
94.28 |
| Dec 20, 2019 |
94.24 |
| Dec 19, 2019 |
94.16 |
| Dec 18, 2019 |
94.07 |
| Dec 17, 2019 |
93.96 |
| Dec 16, 2019 |
93.99 |
| Dec 13, 2019 |
93.99 |
| Dec 12, 2019 |
94.00 |
| Dec 11, 2019 |
94.02 |
| Dec 10, 2019 |
94.11 |
| Dec 9, 2019 |
94.21 |
| Dec 6, 2019 |
94.30 |
| Dec 5, 2019 |
94.45 |
| Dec 4, 2019 |
94.56 |
| Dec 3, 2019 |
94.65 |
| Dec 2, 2019 |
94.79 |
| Nov 29, 2019 |
94.90 |
| Nov 27, 2019 |
94.96 |
| Nov 26, 2019 |
95.04 |
| Nov 25, 2019 |
95.14 |
| Nov 22, 2019 |
95.28 |
| Nov 21, 2019 |
95.45 |
| Nov 20, 2019 |
95.67 |
| Nov 19, 2019 |
95.88 |
| Nov 18, 2019 |
96.03 |
| Nov 15, 2019 |
96.16 |
| Nov 14, 2019 |
96.22 |
| Nov 13, 2019 |
96.23 |
| Nov 12, 2019 |
96.23 |
| Nov 11, 2019 |
96.19 |
| Nov 8, 2019 |
96.18 |
| Nov 7, 2019 |
96.21 |
| Nov 6, 2019 |
96.22 |
| Nov 5, 2019 |
96.25 |
| Nov 4, 2019 |
96.27 |
| Nov 1, 2019 |
96.32 |
| Oct 31, 2019 |
96.43 |
| Oct 30, 2019 |
96.53 |
| Oct 29, 2019 |
96.55 |
| Oct 28, 2019 |
96.55 |
| Oct 25, 2019 |
96.51 |
| Oct 24, 2019 |
96.46 |
| Oct 23, 2019 |
96.44 |
| Oct 22, 2019 |
96.47 |
| Oct 21, 2019 |
96.39 |
| Oct 18, 2019 |
96.36 |
| Oct 17, 2019 |
96.36 |
| Oct 16, 2019 |
96.31 |
| Oct 15, 2019 |
96.31 |
| Oct 14, 2019 |
96.32 |
| Oct 11, 2019 |
96.39 |
| Oct 10, 2019 |
96.48 |
| Oct 9, 2019 |
96.66 |
| Oct 8, 2019 |
96.89 |
| Oct 7, 2019 |
97.11 |
| Oct 4, 2019 |
97.27 |
| Oct 3, 2019 |
97.49 |
| Oct 2, 2019 |
97.72 |
| Oct 1, 2019 |
97.94 |
| Sep 30, 2019 |
98.05 |
| Sep 27, 2019 |
98.19 |
| Sep 26, 2019 |
98.34 |
| Sep 25, 2019 |
98.45 |
| Sep 24, 2019 |
98.57 |
| Sep 23, 2019 |
98.70 |
| Sep 20, 2019 |
98.84 |
| Sep 19, 2019 |
98.92 |
| Sep 18, 2019 |
99.01 |
| Sep 17, 2019 |
99.07 |
| Sep 16, 2019 |
99.15 |
| Sep 13, 2019 |
99.20 |
| Sep 12, 2019 |
99.25 |
| Sep 11, 2019 |
99.22 |
| Sep 10, 2019 |
99.22 |
| Sep 9, 2019 |
99.23 |
| Sep 6, 2019 |
99.24 |
| Sep 5, 2019 |
99.28 |
| Sep 4, 2019 |
99.34 |
| Sep 3, 2019 |
99.46 |
| Aug 30, 2019 |
99.62 |
| Aug 29, 2019 |
99.75 |
| Aug 28, 2019 |
99.83 |
| Aug 27, 2019 |
99.98 |
| Aug 26, 2019 |
100.07 |
| Aug 23, 2019 |
100.15 |
| Aug 22, 2019 |
100.24 |
| Aug 21, 2019 |
100.23 |
| Aug 20, 2019 |
100.26 |
| Aug 19, 2019 |
100.31 |
| Aug 16, 2019 |
100.38 |
| Aug 15, 2019 |
100.43 |
| Aug 14, 2019 |
100.52 |
| Aug 13, 2019 |
100.54 |
| Aug 12, 2019 |
100.45 |
| Aug 9, 2019 |
100.38 |
| Aug 8, 2019 |
100.26 |
| Aug 7, 2019 |
100.13 |
| Aug 6, 2019 |
100.08 |
| Aug 5, 2019 |
100.03 |
| Aug 2, 2019 |
99.99 |
| Aug 1, 2019 |
99.91 |
| Jul 31, 2019 |
99.81 |
| Jul 30, 2019 |
99.65 |
| Jul 29, 2019 |
99.44 |
| Jul 26, 2019 |
99.26 |
| Jul 25, 2019 |
99.08 |
| Jul 24, 2019 |
98.87 |
| Jul 23, 2019 |
98.62 |
| Jul 22, 2019 |
98.45 |
| Jul 19, 2019 |
98.34 |
| Jul 18, 2019 |
98.22 |
| Jul 17, 2019 |
98.07 |
| Jul 16, 2019 |
97.98 |
| Jul 15, 2019 |
97.92 |
| Jul 12, 2019 |
97.86 |
| Jul 11, 2019 |
97.78 |
| Jul 10, 2019 |
97.79 |
| Jul 9, 2019 |
97.76 |
| Jul 8, 2019 |
97.78 |
| Jul 5, 2019 |
97.83 |
| Jul 3, 2019 |
97.92 |
| Jul 2, 2019 |
97.96 |
| Jul 1, 2019 |
98.01 |
| Jun 28, 2019 |
98.05 |
| Jun 27, 2019 |
98.11 |
| Jun 26, 2019 |
98.22 |
| Jun 25, 2019 |
98.32 |
| Jun 24, 2019 |
98.44 |
| Jun 21, 2019 |
98.52 |
| Jun 20, 2019 |
98.57 |
| Jun 19, 2019 |
98.61 |
| Jun 18, 2019 |
98.69 |
| Jun 17, 2019 |
98.76 |
| Jun 14, 2019 |
98.89 |
| Jun 13, 2019 |
98.99 |
| Jun 12, 2019 |
99.13 |
| Jun 11, 2019 |
99.31 |
| Jun 10, 2019 |
99.45 |
| Jun 7, 2019 |
99.61 |
| Jun 6, 2019 |
99.72 |
| Jun 5, 2019 |
99.87 |
| Jun 4, 2019 |
100.00 |
| Jun 3, 2019 |
100.10 |
| May 31, 2019 |
100.31 |
| May 30, 2019 |
100.50 |
| May 29, 2019 |
100.73 |
| May 28, 2019 |
100.95 |
| May 24, 2019 |
101.10 |
| May 23, 2019 |
101.23 |
| May 22, 2019 |
101.36 |
| May 21, 2019 |
101.46 |
| May 20, 2019 |
101.56 |
| May 17, 2019 |
101.62 |
| May 16, 2019 |
101.70 |
| May 15, 2019 |
101.79 |
| May 14, 2019 |
101.96 |
| May 13, 2019 |
102.14 |
| May 10, 2019 |
102.39 |
| May 9, 2019 |
102.52 |
| May 8, 2019 |
102.69 |
| May 7, 2019 |
102.83 |
| May 6, 2019 |
103.00 |
| May 3, 2019 |
103.13 |
| May 2, 2019 |
103.22 |
| May 1, 2019 |
103.31 |
| Apr 30, 2019 |
103.43 |
| Apr 29, 2019 |
103.52 |
| Apr 26, 2019 |
103.63 |
| Apr 25, 2019 |
103.69 |
| Apr 24, 2019 |
103.71 |
| Apr 23, 2019 |
103.75 |
| Apr 22, 2019 |
103.82 |
| Apr 18, 2019 |
103.63 |
| Apr 17, 2019 |
103.43 |
| Apr 16, 2019 |
103.24 |
| Apr 15, 2019 |
102.98 |
| Apr 12, 2019 |
102.71 |
| Apr 11, 2019 |
102.41 |
| Apr 10, 2019 |
102.13 |
| Apr 9, 2019 |
101.84 |
| Apr 8, 2019 |
101.55 |
| Apr 5, 2019 |
101.24 |
| Apr 4, 2019 |
100.89 |
| Apr 3, 2019 |
100.50 |
| Apr 2, 2019 |
100.13 |
| Apr 1, 2019 |
99.77 |
| Mar 29, 2019 |
99.36 |
| Mar 28, 2019 |
98.93 |
| Mar 27, 2019 |
98.49 |
| Mar 26, 2019 |
98.08 |
| Mar 25, 2019 |
97.67 |
| Mar 22, 2019 |
97.25 |
| Mar 21, 2019 |
96.91 |
| Mar 20, 2019 |
96.49 |
| Mar 19, 2019 |
96.11 |
| Mar 18, 2019 |
95.66 |
| Mar 15, 2019 |
95.19 |
| Mar 14, 2019 |
94.79 |
| Mar 13, 2019 |
94.40 |
| Mar 12, 2019 |
94.02 |
| Mar 11, 2019 |
93.65 |
| Mar 8, 2019 |
93.28 |
| Mar 7, 2019 |
92.86 |
| Mar 6, 2019 |
92.48 |
| Mar 5, 2019 |
92.11 |
| Mar 4, 2019 |
91.72 |
| Mar 1, 2019 |
91.34 |
| Feb 28, 2019 |
90.91 |
| Feb 27, 2019 |
90.54 |
| Feb 26, 2019 |
90.13 |
| Feb 25, 2019 |
89.78 |
| Feb 22, 2019 |
89.42 |
| Feb 21, 2019 |
89.08 |
| Feb 20, 2019 |
88.75 |
| Feb 19, 2019 |
88.52 |
| Feb 15, 2019 |
88.27 |
| Feb 14, 2019 |
88.08 |
| Feb 13, 2019 |
87.83 |
| Feb 12, 2019 |
87.54 |
| Feb 11, 2019 |
87.23 |
| Feb 8, 2019 |
86.86 |
| Feb 7, 2019 |
86.55 |
| Feb 6, 2019 |
86.49 |
| Feb 5, 2019 |
86.42 |
| Feb 4, 2019 |
86.32 |
| Feb 1, 2019 |
86.27 |
| Jan 31, 2019 |
86.28 |
| Jan 30, 2019 |
86.34 |
| Jan 29, 2019 |
86.40 |
| Jan 28, 2019 |
86.47 |
| Jan 25, 2019 |
86.55 |
| Jan 24, 2019 |
86.66 |
| Jan 23, 2019 |
86.80 |
| Jan 22, 2019 |
86.95 |
| Jan 18, 2019 |
87.09 |
| Jan 17, 2019 |
87.23 |
| Jan 16, 2019 |
87.43 |
| Jan 15, 2019 |
87.60 |
| Jan 14, 2019 |
87.75 |
| Jan 11, 2019 |
87.94 |
| Jan 10, 2019 |
88.08 |
| Jan 9, 2019 |
88.16 |
| Jan 8, 2019 |
88.23 |
| Jan 7, 2019 |
88.27 |
| Jan 4, 2019 |
88.34 |
| Jan 3, 2019 |
88.42 |
| Jan 2, 2019 |
88.51 |
| Dec 31, 2018 |
88.59 |
| Dec 28, 2018 |
88.69 |
| Dec 27, 2018 |
88.78 |
| Dec 26, 2018 |
88.84 |
| Dec 24, 2018 |
88.90 |
| Dec 21, 2018 |
89.00 |
| Dec 20, 2018 |
89.08 |
| Dec 19, 2018 |
89.19 |
| Dec 18, 2018 |
89.31 |
| Dec 17, 2018 |
89.40 |
| Dec 14, 2018 |
89.53 |
| Dec 13, 2018 |
89.68 |
| Dec 12, 2018 |
89.79 |
| Dec 11, 2018 |
89.91 |
| Dec 10, 2018 |
90.01 |
| Dec 7, 2018 |
90.11 |
| Dec 6, 2018 |
90.17 |
| Dec 4, 2018 |
90.15 |
| Dec 3, 2018 |
90.11 |
| Nov 30, 2018 |
90.04 |
| Nov 29, 2018 |
90.05 |
| Nov 28, 2018 |
90.08 |
| Nov 27, 2018 |
90.13 |
| Nov 26, 2018 |
90.18 |
| Nov 23, 2018 |
90.18 |
| Nov 21, 2018 |
90.23 |
| Nov 20, 2018 |
90.28 |
| Nov 19, 2018 |
90.36 |
| Nov 16, 2018 |
90.44 |
| Nov 15, 2018 |
90.45 |
| Nov 14, 2018 |
90.43 |
| Nov 13, 2018 |
90.39 |
| Nov 12, 2018 |
90.39 |
| Nov 9, 2018 |
90.37 |
| Nov 8, 2018 |
90.30 |
| Nov 7, 2018 |
90.25 |
| Nov 6, 2018 |
90.21 |
| Nov 5, 2018 |
90.15 |
| Nov 2, 2018 |
90.10 |
| Nov 1, 2018 |
90.04 |
| Oct 31, 2018 |
90.03 |
| Oct 30, 2018 |
90.06 |
| Oct 29, 2018 |
90.04 |
| Oct 26, 2018 |
90.06 |
| Oct 25, 2018 |
90.14 |
| Oct 24, 2018 |
90.22 |
| Oct 23, 2018 |
90.30 |
| Oct 22, 2018 |
90.34 |
| Oct 19, 2018 |
90.40 |
| Oct 18, 2018 |
90.50 |
| Oct 17, 2018 |
90.50 |
| Oct 16, 2018 |
90.49 |
| Oct 15, 2018 |
90.46 |
| Oct 12, 2018 |
90.44 |
| Oct 11, 2018 |
90.45 |
| Oct 10, 2018 |
90.50 |
| Oct 9, 2018 |
90.52 |
| Oct 8, 2018 |
90.44 |
| Oct 5, 2018 |
90.35 |
| Oct 4, 2018 |
90.41 |
| Oct 3, 2018 |
90.48 |
| Oct 2, 2018 |
90.48 |
| Oct 1, 2018 |
90.55 |
| Sep 28, 2018 |
90.56 |
| Sep 27, 2018 |
90.59 |
| Sep 26, 2018 |
90.60 |
| Sep 25, 2018 |
90.64 |
| Sep 24, 2018 |
90.68 |
| Sep 21, 2018 |
90.71 |
| Sep 20, 2018 |
90.72 |
| Sep 19, 2018 |
90.71 |
| Sep 18, 2018 |
90.71 |
| Sep 17, 2018 |
90.70 |
| Sep 14, 2018 |
90.72 |
| Sep 13, 2018 |
90.70 |
| Sep 12, 2018 |
90.66 |
| Sep 11, 2018 |
90.62 |
| Sep 10, 2018 |
90.61 |
| Sep 7, 2018 |
90.57 |
| Sep 6, 2018 |
90.58 |
| Sep 5, 2018 |
90.62 |
| Sep 4, 2018 |
90.64 |
| Aug 31, 2018 |
90.64 |
| Aug 30, 2018 |
90.68 |
| Aug 29, 2018 |
90.75 |
| Aug 28, 2018 |
90.78 |
| Aug 27, 2018 |
90.81 |
| Aug 24, 2018 |
90.85 |
| Aug 23, 2018 |
90.86 |
| Aug 22, 2018 |
90.87 |
| Aug 21, 2018 |
90.91 |
| Aug 20, 2018 |
90.92 |
| Aug 17, 2018 |
90.93 |
| Aug 16, 2018 |
90.94 |
| Aug 15, 2018 |
90.98 |
| Aug 14, 2018 |
90.97 |
| Aug 13, 2018 |
90.95 |
| Aug 10, 2018 |
90.94 |
| Aug 9, 2018 |
90.88 |
| Aug 8, 2018 |
90.83 |
| Aug 7, 2018 |
90.84 |
| Aug 6, 2018 |
90.82 |
| Aug 3, 2018 |
90.81 |
| Aug 2, 2018 |
90.81 |
| Aug 1, 2018 |
90.76 |
| Jul 31, 2018 |
90.74 |
| Jul 30, 2018 |
90.72 |
| Jul 27, 2018 |
90.72 |
| Jul 26, 2018 |
90.71 |
| Jul 25, 2018 |
90.52 |
| Jul 24, 2018 |
90.31 |
| Jul 23, 2018 |
90.11 |
| Jul 20, 2018 |
89.89 |
| Jul 19, 2018 |
89.66 |
| Jul 18, 2018 |
89.42 |
| Jul 17, 2018 |
89.19 |
| Jul 16, 2018 |
88.94 |
| Jul 13, 2018 |
88.71 |
| Jul 12, 2018 |
88.51 |
| Jul 11, 2018 |
88.34 |
| Jul 10, 2018 |
88.17 |
| Jul 9, 2018 |
88.03 |
| Jul 6, 2018 |
87.83 |
| Jul 5, 2018 |
87.62 |
| Jul 3, 2018 |
87.40 |
| Jul 2, 2018 |
87.20 |
| Jun 29, 2018 |
86.98 |
| Jun 28, 2018 |
86.74 |
| Jun 27, 2018 |
86.52 |
| Jun 26, 2018 |
86.32 |
| Jun 25, 2018 |
86.06 |
| Jun 22, 2018 |
85.82 |
| Jun 21, 2018 |
85.62 |
| Jun 20, 2018 |
85.41 |
| Jun 19, 2018 |
85.16 |
| Jun 18, 2018 |
84.88 |
| Jun 15, 2018 |
84.60 |
| Jun 14, 2018 |
84.37 |
| Jun 13, 2018 |
84.11 |
| Jun 12, 2018 |
83.81 |
| Jun 11, 2018 |
83.46 |
| Jun 8, 2018 |
83.15 |
| Jun 7, 2018 |
82.82 |
| Jun 6, 2018 |
82.53 |
| Jun 5, 2018 |
82.26 |
| Jun 4, 2018 |
81.96 |
| Jun 1, 2018 |
81.71 |
| May 31, 2018 |
81.48 |
| May 30, 2018 |
81.29 |
| May 29, 2018 |
81.06 |
| May 25, 2018 |
80.85 |
| May 24, 2018 |
80.64 |
| May 23, 2018 |
80.44 |
| May 22, 2018 |
80.27 |
| May 21, 2018 |
80.10 |
| May 18, 2018 |
79.96 |
| May 17, 2018 |
79.78 |
| May 16, 2018 |
79.63 |
| May 15, 2018 |
79.50 |
| May 14, 2018 |
79.39 |
| May 11, 2018 |
79.28 |
| May 10, 2018 |
79.15 |
| May 9, 2018 |
79.01 |
| May 8, 2018 |
78.90 |
| May 7, 2018 |
78.80 |
| May 4, 2018 |
78.68 |
| May 3, 2018 |
78.56 |
| May 2, 2018 |
78.43 |
| May 1, 2018 |
78.26 |
| Apr 30, 2018 |
78.09 |
| Apr 27, 2018 |
77.96 |
| Apr 26, 2018 |
77.79 |
| Apr 25, 2018 |
77.64 |
| Apr 24, 2018 |
77.50 |
| Apr 23, 2018 |
77.43 |
| Apr 20, 2018 |
77.29 |
| Apr 19, 2018 |
77.22 |
| Apr 18, 2018 |
77.10 |
| Apr 17, 2018 |
76.96 |
| Apr 16, 2018 |
76.85 |
| Apr 13, 2018 |
76.77 |
| Apr 12, 2018 |
76.67 |
| Apr 11, 2018 |
76.54 |
| Apr 10, 2018 |
76.40 |
| Apr 9, 2018 |
76.28 |
| Apr 6, 2018 |
76.20 |
| Apr 5, 2018 |
76.11 |
| Apr 4, 2018 |
76.02 |
| Apr 3, 2018 |
75.94 |
| Apr 2, 2018 |
75.89 |
| Mar 29, 2018 |
75.84 |
| Mar 28, 2018 |
75.78 |
| Mar 27, 2018 |
75.71 |
| Mar 26, 2018 |
75.65 |
| Mar 23, 2018 |
75.55 |
| Mar 22, 2018 |
75.48 |
| Mar 21, 2018 |
75.39 |
| Mar 20, 2018 |
75.29 |
| Mar 19, 2018 |
75.19 |
| Mar 16, 2018 |
75.08 |
| Mar 15, 2018 |
74.97 |
| Mar 14, 2018 |
74.89 |
| Mar 13, 2018 |
74.78 |
| Mar 12, 2018 |
74.66 |
| Mar 9, 2018 |
74.54 |
| Mar 8, 2018 |
74.40 |
| Mar 7, 2018 |
74.30 |
| Mar 6, 2018 |
74.15 |
| Mar 5, 2018 |
74.01 |
| Mar 2, 2018 |
73.89 |
| Mar 1, 2018 |
73.78 |
| Feb 28, 2018 |
73.66 |
| Feb 27, 2018 |
73.52 |
| Feb 26, 2018 |
73.37 |
| Feb 23, 2018 |
73.18 |
| Feb 22, 2018 |
73.03 |
| Feb 21, 2018 |
72.91 |
| Feb 20, 2018 |
72.82 |
| Feb 16, 2018 |
72.73 |
| Feb 15, 2018 |
72.62 |
| Feb 14, 2018 |
72.49 |
| Feb 13, 2018 |
72.36 |
| Feb 12, 2018 |
72.27 |
| Feb 9, 2018 |
72.21 |
| Feb 8, 2018 |
72.06 |
| Feb 7, 2018 |
71.96 |
| Feb 6, 2018 |
71.82 |
| Feb 5, 2018 |
71.71 |
| Feb 2, 2018 |
71.61 |
| Feb 1, 2018 |
71.46 |
| Jan 31, 2018 |
71.27 |
| Jan 30, 2018 |
71.08 |
| Jan 29, 2018 |
70.87 |
| Jan 26, 2018 |
70.64 |
| Jan 25, 2018 |
70.40 |
| Jan 24, 2018 |
70.16 |
| Jan 23, 2018 |
69.92 |
| Jan 22, 2018 |
69.65 |
| Jan 19, 2018 |
69.39 |
| Jan 18, 2018 |
69.15 |
| Jan 17, 2018 |
68.93 |
| Jan 16, 2018 |
68.71 |
| Jan 12, 2018 |
68.50 |
| Jan 11, 2018 |
68.28 |
| Jan 10, 2018 |
68.08 |
| Jan 9, 2018 |
67.94 |
| Jan 8, 2018 |
67.78 |
| Jan 5, 2018 |
67.59 |
| Jan 4, 2018 |
67.40 |
| Jan 3, 2018 |
67.21 |
| Jan 2, 2018 |
67.01 |
| Dec 29, 2017 |
66.76 |
| Dec 28, 2017 |
66.54 |
| Dec 27, 2017 |
66.30 |
| Dec 26, 2017 |
66.07 |
| Dec 22, 2017 |
65.84 |
| Dec 21, 2017 |
65.62 |
| Dec 20, 2017 |
65.40 |
| Dec 19, 2017 |
65.22 |
| Dec 18, 2017 |
65.04 |
| Dec 15, 2017 |
64.87 |
| Dec 14, 2017 |
64.71 |
| Dec 13, 2017 |
64.57 |
| Dec 12, 2017 |
64.42 |
| Dec 11, 2017 |
64.30 |
| Dec 8, 2017 |
64.17 |
| Dec 7, 2017 |
64.00 |
| Dec 6, 2017 |
63.81 |
| Dec 5, 2017 |
63.59 |
| Dec 4, 2017 |
63.37 |
| Dec 1, 2017 |
63.15 |
| Nov 30, 2017 |
62.92 |
| Nov 29, 2017 |
62.68 |
| Nov 28, 2017 |
62.44 |
| Nov 27, 2017 |
62.23 |
| Nov 24, 2017 |
62.05 |
| Nov 22, 2017 |
61.85 |
| Nov 21, 2017 |
61.67 |
| Nov 20, 2017 |
61.48 |
| Nov 17, 2017 |
61.30 |
| Nov 16, 2017 |
61.13 |
| Nov 15, 2017 |
60.99 |
| Nov 14, 2017 |
60.89 |
| Nov 13, 2017 |
60.78 |
| Nov 10, 2017 |
60.69 |
| Nov 9, 2017 |
60.59 |
| Nov 8, 2017 |
60.48 |
| Nov 7, 2017 |
60.39 |
| Nov 6, 2017 |
60.31 |
| Nov 3, 2017 |
60.22 |
| Nov 2, 2017 |
60.11 |
| Nov 1, 2017 |
59.97 |
| Oct 31, 2017 |
59.84 |
| Oct 30, 2017 |
59.71 |
| Oct 27, 2017 |
59.56 |
| Oct 26, 2017 |
59.41 |
| Oct 25, 2017 |
59.29 |
| Oct 24, 2017 |
59.19 |
| Oct 23, 2017 |
59.12 |
| Oct 20, 2017 |
59.03 |
| Oct 19, 2017 |
58.96 |
| Oct 18, 2017 |
58.92 |
| Oct 17, 2017 |
58.90 |
| Oct 16, 2017 |
58.89 |
| Oct 13, 2017 |
58.87 |
| Oct 12, 2017 |
58.85 |
| Oct 11, 2017 |
58.82 |
| Oct 10, 2017 |
58.81 |
| Oct 9, 2017 |
58.77 |
| Oct 6, 2017 |
58.77 |
| Oct 5, 2017 |
58.67 |
| Oct 4, 2017 |
58.58 |
| Oct 3, 2017 |
58.50 |
| Oct 2, 2017 |
58.40 |
| Sep 29, 2017 |
58.31 |
| Sep 28, 2017 |
58.24 |
| Sep 27, 2017 |
58.17 |
| Sep 26, 2017 |
58.09 |
| Sep 25, 2017 |
58.03 |
| Sep 22, 2017 |
57.99 |
| Sep 21, 2017 |
57.95 |
| Sep 20, 2017 |
57.90 |
| Sep 19, 2017 |
57.84 |
| Sep 18, 2017 |
57.80 |
| Sep 15, 2017 |
57.79 |
| Sep 14, 2017 |
57.74 |
| Sep 13, 2017 |
57.73 |
| Sep 12, 2017 |
57.71 |
| Sep 11, 2017 |
57.69 |
| Sep 8, 2017 |
57.67 |
| Sep 7, 2017 |
57.64 |
| Sep 6, 2017 |
57.61 |
| Sep 5, 2017 |
57.57 |
| Sep 1, 2017 |
57.54 |
| Aug 31, 2017 |
57.49 |
| Aug 30, 2017 |
57.44 |
| Aug 29, 2017 |
57.40 |
| Aug 28, 2017 |
57.40 |
| Aug 25, 2017 |
57.38 |
| Aug 24, 2017 |
57.39 |
| Aug 23, 2017 |
57.41 |
| Aug 22, 2017 |
57.45 |
| Aug 21, 2017 |
57.50 |
| Aug 18, 2017 |
57.52 |
| Aug 17, 2017 |
57.51 |
| Aug 16, 2017 |
57.47 |
| Aug 15, 2017 |
57.42 |
| Aug 14, 2017 |
57.37 |
| Aug 11, 2017 |
57.30 |
| Aug 10, 2017 |
57.23 |
| Aug 9, 2017 |
57.16 |
| Aug 8, 2017 |
57.06 |
| Aug 7, 2017 |
56.95 |
| Aug 4, 2017 |
56.83 |
| Aug 3, 2017 |
56.70 |
| Aug 2, 2017 |
56.59 |
| Aug 1, 2017 |
56.48 |
| Jul 31, 2017 |
56.33 |
| Jul 28, 2017 |
56.16 |
| Jul 27, 2017 |
55.96 |
| Jul 26, 2017 |
55.90 |
| Jul 25, 2017 |
55.85 |
| Jul 24, 2017 |
55.82 |
| Jul 21, 2017 |
55.81 |
| Jul 20, 2017 |
55.82 |
| Jul 19, 2017 |
55.81 |
| Jul 18, 2017 |
55.81 |
| Jul 17, 2017 |
55.82 |
| Jul 14, 2017 |
55.83 |
| Jul 13, 2017 |
55.84 |
| Jul 12, 2017 |
55.86 |
| Jul 11, 2017 |
55.86 |
| Jul 10, 2017 |
55.88 |
| Jul 7, 2017 |
55.94 |
| Jul 6, 2017 |
55.98 |
| Jul 5, 2017 |
56.03 |
| Jul 3, 2017 |
56.05 |
| Jun 30, 2017 |
56.06 |
| Jun 29, 2017 |
56.08 |
| Jun 28, 2017 |
56.11 |
| Jun 27, 2017 |
56.14 |
| Jun 26, 2017 |
56.18 |
| Jun 23, 2017 |
56.21 |
| Jun 22, 2017 |
56.25 |
| Jun 21, 2017 |
56.32 |
| Jun 20, 2017 |
56.39 |
| Jun 19, 2017 |
56.46 |
| Jun 16, 2017 |
56.48 |
| Jun 15, 2017 |
56.49 |
| Jun 14, 2017 |
56.50 |
| Jun 13, 2017 |
56.52 |
| Jun 12, 2017 |
56.54 |
| Jun 9, 2017 |
56.57 |
| Jun 8, 2017 |
56.61 |
| Jun 7, 2017 |
56.66 |
| Jun 6, 2017 |
56.72 |
| Jun 5, 2017 |
56.76 |
| Jun 2, 2017 |
56.80 |
| Jun 1, 2017 |
56.85 |
| May 31, 2017 |
56.89 |
| May 30, 2017 |
56.96 |
| May 26, 2017 |
57.02 |
| May 25, 2017 |
57.09 |
| May 24, 2017 |
57.17 |
| May 23, 2017 |
57.23 |
| May 22, 2017 |
57.28 |
| May 19, 2017 |
57.32 |
| May 18, 2017 |
57.37 |
| May 17, 2017 |
57.44 |
| May 16, 2017 |
57.49 |
| May 15, 2017 |
57.51 |
| May 12, 2017 |
57.49 |
| May 11, 2017 |
57.50 |
| May 10, 2017 |
57.48 |
| May 9, 2017 |
57.42 |
| May 8, 2017 |
57.41 |
| May 5, 2017 |
57.38 |
| May 4, 2017 |
57.35 |
| May 3, 2017 |
57.34 |
| May 2, 2017 |
57.34 |
| May 1, 2017 |
57.33 |
| Apr 28, 2017 |
57.35 |
| Apr 27, 2017 |
57.37 |
| Apr 26, 2017 |
57.34 |
| Apr 25, 2017 |
57.31 |
| Apr 24, 2017 |
57.32 |
| Apr 21, 2017 |
57.21 |
| Apr 20, 2017 |
57.12 |
| Apr 19, 2017 |
56.99 |
| Apr 18, 2017 |
56.87 |
| Apr 17, 2017 |
56.75 |
| Apr 13, 2017 |
56.65 |
| Apr 12, 2017 |
56.59 |
| Apr 11, 2017 |
56.51 |
| Apr 10, 2017 |
56.42 |
| Apr 7, 2017 |
56.34 |
| Apr 6, 2017 |
56.29 |
| Apr 5, 2017 |
56.26 |
| Apr 4, 2017 |
56.24 |
| Apr 3, 2017 |
56.20 |
| Mar 31, 2017 |
56.14 |
| Mar 30, 2017 |
56.07 |
| Mar 29, 2017 |
56.00 |
| Mar 28, 2017 |
55.95 |
| Mar 27, 2017 |
55.92 |
| Mar 24, 2017 |
55.84 |
| Mar 23, 2017 |
55.80 |
| Mar 22, 2017 |
55.78 |
| Mar 21, 2017 |
55.74 |
| Mar 20, 2017 |
55.71 |
| Mar 17, 2017 |
55.68 |
| Mar 16, 2017 |
55.68 |
| Mar 15, 2017 |
55.67 |
| Mar 14, 2017 |
55.70 |
| Mar 13, 2017 |
55.73 |
| Mar 10, 2017 |
55.77 |
| Mar 9, 2017 |
55.81 |
| Mar 8, 2017 |
55.84 |
| Mar 7, 2017 |
55.86 |
| Mar 6, 2017 |
55.91 |
| Mar 3, 2017 |
55.97 |
| Mar 2, 2017 |
56.03 |
| Mar 1, 2017 |
56.09 |
| Feb 28, 2017 |
56.17 |
| Feb 27, 2017 |
56.29 |
| Feb 24, 2017 |
56.38 |
| Feb 23, 2017 |
56.51 |
| Feb 22, 2017 |
56.67 |
| Feb 21, 2017 |
56.81 |
| Feb 17, 2017 |
56.92 |
| Feb 16, 2017 |
56.98 |
| Feb 15, 2017 |
57.05 |
| Feb 14, 2017 |
57.06 |
| Feb 13, 2017 |
57.06 |
| Feb 10, 2017 |
57.04 |
| Feb 9, 2017 |
57.01 |
| Feb 8, 2017 |
57.14 |
| Feb 7, 2017 |
57.27 |
| Feb 6, 2017 |
57.41 |
| Feb 3, 2017 |
57.54 |
| Feb 2, 2017 |
57.68 |
| Feb 1, 2017 |
57.77 |
| Jan 31, 2017 |
57.86 |
| Jan 30, 2017 |
57.96 |
| Jan 27, 2017 |
58.07 |
| Jan 26, 2017 |
58.17 |
| Jan 25, 2017 |
58.24 |
| Jan 24, 2017 |
58.29 |
| Jan 23, 2017 |
58.32 |
| Jan 20, 2017 |
58.34 |
| Jan 19, 2017 |
58.37 |
| Jan 18, 2017 |
58.39 |
| Jan 17, 2017 |
58.39 |
| Jan 13, 2017 |
58.39 |
| Jan 12, 2017 |
58.38 |
| Jan 11, 2017 |
58.42 |
| Jan 10, 2017 |
58.46 |
| Jan 9, 2017 |
58.46 |
| Jan 6, 2017 |
58.49 |
| Jan 5, 2017 |
58.54 |
| Jan 4, 2017 |
58.61 |
| Jan 3, 2017 |
58.66 |
| Dec 30, 2016 |
58.72 |
| Dec 29, 2016 |
58.76 |
| Dec 28, 2016 |
58.81 |
| Dec 27, 2016 |
58.85 |
| Dec 23, 2016 |
58.89 |
| Dec 22, 2016 |
58.97 |
| Dec 21, 2016 |
59.04 |
| Dec 20, 2016 |
59.07 |
| Dec 19, 2016 |
59.10 |
| Dec 16, 2016 |
59.11 |
| Dec 15, 2016 |
59.06 |
| Dec 14, 2016 |
59.01 |
| Dec 13, 2016 |
58.93 |
| Dec 12, 2016 |
58.84 |
| Dec 9, 2016 |
58.72 |
| Dec 8, 2016 |
58.58 |
| Dec 7, 2016 |
58.44 |
| Dec 6, 2016 |
58.33 |
| Dec 5, 2016 |
58.25 |
| Dec 2, 2016 |
58.20 |
| Dec 1, 2016 |
58.19 |
| Nov 30, 2016 |
58.17 |
| Nov 29, 2016 |
58.17 |
| Nov 28, 2016 |
58.09 |
| Nov 25, 2016 |
57.97 |
| Nov 23, 2016 |
57.85 |
| Nov 22, 2016 |
57.73 |
| Nov 21, 2016 |
57.61 |
| Nov 18, 2016 |
57.53 |
| Nov 17, 2016 |
57.45 |
| Nov 16, 2016 |
57.37 |
| Nov 15, 2016 |
57.31 |
| Nov 14, 2016 |
57.25 |
| Nov 11, 2016 |
57.17 |
| Nov 10, 2016 |
57.14 |
| Nov 9, 2016 |
57.09 |
| Nov 8, 2016 |
57.04 |
| Nov 7, 2016 |
57.05 |
| Nov 4, 2016 |
57.06 |
| Nov 3, 2016 |
57.08 |
| Nov 2, 2016 |
57.11 |
| Nov 1, 2016 |
57.11 |
| Oct 31, 2016 |
57.13 |
| Oct 28, 2016 |
57.14 |
| Oct 27, 2016 |
57.12 |
| Oct 26, 2016 |
57.12 |
| Oct 25, 2016 |
57.10 |
| Oct 24, 2016 |
57.06 |
| Oct 21, 2016 |
56.97 |
| Oct 20, 2016 |
56.87 |
| Oct 19, 2016 |
56.75 |
| Oct 18, 2016 |
56.61 |
| Oct 17, 2016 |
56.50 |
| Oct 14, 2016 |
56.41 |
| Oct 13, 2016 |
56.29 |
| Oct 12, 2016 |
56.17 |
| Oct 11, 2016 |
56.06 |
| Oct 10, 2016 |
56.02 |
| Oct 7, 2016 |
55.98 |
| Oct 6, 2016 |
56.00 |
| Oct 5, 2016 |
56.05 |
| Oct 4, 2016 |
56.13 |
| Oct 3, 2016 |
56.20 |
| Sep 30, 2016 |
56.27 |
| Sep 29, 2016 |
56.35 |
| Sep 28, 2016 |
56.45 |
| Sep 27, 2016 |
56.54 |
| Sep 26, 2016 |
56.64 |
| Sep 23, 2016 |
56.75 |
| Sep 22, 2016 |
56.83 |
| Sep 21, 2016 |
56.91 |
| Sep 20, 2016 |
56.98 |
| Sep 19, 2016 |
57.07 |
| Sep 16, 2016 |
57.16 |
| Sep 15, 2016 |
57.24 |
| Sep 14, 2016 |
57.30 |
| Sep 13, 2016 |
57.35 |
| Sep 12, 2016 |
57.43 |
| Sep 9, 2016 |
57.48 |
| Sep 8, 2016 |
57.53 |
| Sep 7, 2016 |
57.51 |
| Sep 6, 2016 |
57.47 |
| Sep 2, 2016 |
57.49 |
| Sep 1, 2016 |
57.53 |
| Aug 31, 2016 |
57.55 |
| Aug 30, 2016 |
57.62 |
| Aug 29, 2016 |
57.69 |
| Aug 26, 2016 |
57.71 |
| Aug 25, 2016 |
57.72 |
| Aug 24, 2016 |
57.73 |
| Aug 23, 2016 |
57.72 |
| Aug 22, 2016 |
57.71 |
| Aug 19, 2016 |
57.71 |
| Aug 18, 2016 |
57.72 |
| Aug 17, 2016 |
57.75 |
| Aug 16, 2016 |
57.75 |
| Aug 15, 2016 |
57.73 |
| Aug 12, 2016 |
57.69 |
| Aug 11, 2016 |
57.68 |
| Aug 10, 2016 |
57.65 |
| Aug 9, 2016 |
57.63 |
| Aug 8, 2016 |
57.62 |
| Aug 5, 2016 |
57.59 |
| Aug 4, 2016 |
57.56 |
| Aug 3, 2016 |
57.55 |
| Aug 2, 2016 |
57.52 |
| Aug 1, 2016 |
57.49 |
| Jul 29, 2016 |
57.39 |
| Jul 28, 2016 |
57.30 |
| Jul 27, 2016 |
57.16 |
| Jul 26, 2016 |
57.04 |
| Jul 25, 2016 |
56.89 |
| Jul 22, 2016 |
56.76 |
| Jul 21, 2016 |
56.63 |
| Jul 20, 2016 |
56.57 |
| Jul 19, 2016 |
56.50 |
| Jul 18, 2016 |
56.45 |
| Jul 15, 2016 |
56.37 |
| Jul 14, 2016 |
56.32 |
| Jul 13, 2016 |
56.28 |
| Jul 12, 2016 |
56.25 |
| Jul 11, 2016 |
56.19 |
| Jul 8, 2016 |
56.18 |
| Jul 7, 2016 |
56.23 |
| Jul 6, 2016 |
56.32 |
| Jul 5, 2016 |
56.42 |
| Jul 1, 2016 |
56.52 |
| Jun 30, 2016 |
56.59 |
| Jun 29, 2016 |
56.67 |
| Jun 28, 2016 |
56.76 |
| Jun 27, 2016 |
56.90 |
| Jun 24, 2016 |
57.02 |
| Jun 23, 2016 |
57.09 |
| Jun 22, 2016 |
57.12 |
| Jun 21, 2016 |
57.14 |
| Jun 20, 2016 |
57.11 |
| Jun 17, 2016 |
57.10 |
| Jun 16, 2016 |
57.13 |
| Jun 15, 2016 |
57.18 |
| Jun 14, 2016 |
57.21 |
| Jun 13, 2016 |
57.28 |
| Jun 10, 2016 |
57.38 |
| Jun 9, 2016 |
57.45 |
| Jun 8, 2016 |
57.51 |
| Jun 7, 2016 |
57.57 |
| Jun 6, 2016 |
57.65 |
| Jun 3, 2016 |
57.73 |
| Jun 2, 2016 |
57.84 |
| Jun 1, 2016 |
57.95 |
| May 31, 2016 |
58.09 |
| May 27, 2016 |
58.25 |
| May 26, 2016 |
58.40 |
| May 25, 2016 |
58.53 |
| May 24, 2016 |
58.68 |
| May 23, 2016 |
58.82 |
| May 20, 2016 |
59.00 |
| May 19, 2016 |
59.13 |
| May 18, 2016 |
59.27 |
| May 17, 2016 |
59.39 |
| May 16, 2016 |
59.55 |
| May 13, 2016 |
59.68 |
| May 12, 2016 |
59.81 |
| May 11, 2016 |
59.93 |
| May 10, 2016 |
60.06 |
| May 9, 2016 |
60.10 |
| May 6, 2016 |
60.13 |
| May 5, 2016 |
60.18 |
| May 4, 2016 |
60.22 |
| May 3, 2016 |
60.22 |
| May 2, 2016 |
60.19 |
| Apr 29, 2016 |
60.16 |
| Apr 28, 2016 |
60.16 |
| Apr 27, 2016 |
60.13 |
| Apr 26, 2016 |
60.07 |
| Apr 25, 2016 |
59.93 |
| Apr 22, 2016 |
59.65 |
| Apr 21, 2016 |
59.38 |
| Apr 20, 2016 |
59.08 |
| Apr 19, 2016 |
58.84 |
| Apr 18, 2016 |
58.59 |
| Apr 15, 2016 |
58.40 |
| Apr 14, 2016 |
58.26 |
| Apr 13, 2016 |
58.12 |
| Apr 12, 2016 |
58.00 |
| Apr 11, 2016 |
57.92 |
| Apr 8, 2016 |
57.83 |
| Apr 7, 2016 |
57.68 |
| Apr 6, 2016 |
57.51 |
| Apr 5, 2016 |
57.29 |
| Apr 4, 2016 |
57.08 |
| Apr 1, 2016 |
56.82 |
| Mar 31, 2016 |
56.52 |
| Mar 30, 2016 |
56.23 |
| Mar 29, 2016 |
55.93 |
| Mar 28, 2016 |
55.63 |
| Mar 24, 2016 |
55.35 |
| Mar 23, 2016 |
55.12 |
| Mar 22, 2016 |
54.85 |
| Mar 21, 2016 |
54.57 |
| Mar 18, 2016 |
54.35 |
| Mar 17, 2016 |
54.13 |
| Mar 16, 2016 |
53.92 |
| Mar 15, 2016 |
53.72 |
| Mar 14, 2016 |
53.49 |
| Mar 11, 2016 |
53.26 |
| Mar 10, 2016 |
53.02 |
| Mar 9, 2016 |
52.77 |
| Mar 8, 2016 |
52.52 |
| Mar 7, 2016 |
52.27 |
| Mar 4, 2016 |
51.98 |
| Mar 3, 2016 |
51.69 |
| Mar 2, 2016 |
51.41 |
| Mar 1, 2016 |
51.08 |
| Feb 29, 2016 |
50.77 |
| Feb 26, 2016 |
50.47 |
| Feb 25, 2016 |
50.17 |
| Feb 24, 2016 |
49.86 |
| Feb 23, 2016 |
49.57 |
| Feb 22, 2016 |
49.31 |
| Feb 19, 2016 |
49.06 |
| Feb 18, 2016 |
48.80 |
| Feb 17, 2016 |
48.55 |
| Feb 16, 2016 |
48.29 |
| Feb 12, 2016 |
48.07 |
| Feb 11, 2016 |
47.92 |
| Feb 10, 2016 |
47.90 |
| Feb 9, 2016 |
47.93 |
| Feb 8, 2016 |
48.01 |
| Feb 5, 2016 |
48.04 |
| Feb 4, 2016 |
48.06 |
| Feb 3, 2016 |
47.99 |
| Feb 2, 2016 |
47.85 |
| Feb 1, 2016 |
47.74 |
| Jan 29, 2016 |
47.61 |
| Jan 28, 2016 |
47.50 |
| Jan 27, 2016 |
47.41 |
| Jan 26, 2016 |
47.37 |
| Jan 25, 2016 |
47.37 |
| Jan 22, 2016 |
47.49 |
| Jan 21, 2016 |
47.61 |
| Jan 20, 2016 |
47.78 |
| Jan 19, 2016 |
47.97 |
| Jan 15, 2016 |
48.16 |
| Jan 14, 2016 |
48.36 |
| Jan 13, 2016 |
48.53 |
| Jan 12, 2016 |
48.71 |
| Jan 11, 2016 |
48.82 |
| Jan 8, 2016 |
48.96 |
| Jan 7, 2016 |
49.04 |
| Jan 6, 2016 |
49.07 |
| Jan 5, 2016 |
49.08 |
| Jan 4, 2016 |
49.18 |
| Dec 31, 2015 |
49.31 |
| Dec 30, 2015 |
49.48 |
| Dec 29, 2015 |
49.66 |
| Dec 28, 2015 |
49.82 |
| Dec 24, 2015 |
50.03 |
| Dec 23, 2015 |
50.21 |
| Dec 22, 2015 |
50.43 |
| Dec 21, 2015 |
50.69 |
| Dec 18, 2015 |
50.95 |
| Dec 17, 2015 |
51.21 |
| Dec 16, 2015 |
51.49 |
| Dec 15, 2015 |
51.75 |
| Dec 14, 2015 |
52.06 |
| Dec 11, 2015 |
52.34 |
| Dec 10, 2015 |
52.61 |
| Dec 9, 2015 |
52.88 |
| Dec 8, 2015 |
53.15 |
| Dec 7, 2015 |
53.41 |
| Dec 4, 2015 |
53.71 |
| Dec 3, 2015 |
53.99 |
| Dec 2, 2015 |
54.32 |
| Dec 1, 2015 |
54.63 |
| Nov 30, 2015 |
54.94 |
| Nov 27, 2015 |
55.25 |
| Nov 25, 2015 |
55.57 |
| Nov 24, 2015 |
55.87 |
| Nov 23, 2015 |
56.12 |
| Nov 20, 2015 |
56.38 |
| Nov 19, 2015 |
56.67 |
| Nov 18, 2015 |
56.97 |
| Nov 17, 2015 |
57.23 |
| Nov 16, 2015 |
57.53 |
| Nov 13, 2015 |
57.76 |
| Nov 12, 2015 |
58.02 |
| Nov 11, 2015 |
58.26 |
| Nov 10, 2015 |
58.43 |
| Nov 9, 2015 |
58.55 |
| Nov 6, 2015 |
58.67 |
| Nov 5, 2015 |
58.78 |
| Nov 4, 2015 |
58.89 |
| Nov 3, 2015 |
58.96 |
| Nov 2, 2015 |
59.01 |
| Oct 30, 2015 |
59.16 |
| Oct 29, 2015 |
59.35 |
| Oct 28, 2015 |
59.59 |
| Oct 27, 2015 |
59.87 |
| Oct 26, 2015 |
60.19 |
| Oct 23, 2015 |
60.48 |
| Oct 22, 2015 |
60.77 |
| Oct 21, 2015 |
60.95 |
| Oct 20, 2015 |
61.15 |
| Oct 19, 2015 |
61.34 |
| Oct 16, 2015 |
61.53 |
| Oct 15, 2015 |
61.71 |
| Oct 14, 2015 |
61.87 |
| Oct 13, 2015 |
62.05 |
| Oct 12, 2015 |
62.20 |
| Oct 9, 2015 |
62.46 |
| Oct 8, 2015 |
62.54 |
| Oct 7, 2015 |
62.59 |
| Oct 6, 2015 |
62.64 |
| Oct 5, 2015 |
62.67 |
| Oct 2, 2015 |
62.66 |
| Oct 1, 2015 |
62.71 |
| Sep 30, 2015 |
62.77 |
| Sep 29, 2015 |
62.82 |
| Sep 28, 2015 |
62.88 |
| Sep 25, 2015 |
62.92 |
| Sep 24, 2015 |
62.95 |
| Sep 23, 2015 |
62.97 |
| Sep 22, 2015 |
62.98 |
| Sep 21, 2015 |
62.97 |
| Sep 18, 2015 |
62.92 |
| Sep 17, 2015 |
62.87 |
| Sep 16, 2015 |
62.76 |
| Sep 15, 2015 |
62.66 |
| Sep 14, 2015 |
62.59 |
| Sep 11, 2015 |
62.57 |
| Sep 10, 2015 |
62.54 |
| Sep 9, 2015 |
62.52 |
| Sep 8, 2015 |
62.51 |
| Sep 4, 2015 |
62.51 |
| Sep 3, 2015 |
62.52 |
| Sep 2, 2015 |
62.51 |
| Sep 1, 2015 |
62.52 |
| Aug 31, 2015 |
62.56 |
| Aug 28, 2015 |
62.55 |
| Aug 27, 2015 |
62.55 |
| Aug 26, 2015 |
62.50 |
| Aug 25, 2015 |
62.48 |
| Aug 24, 2015 |
62.46 |
| Aug 21, 2015 |
62.47 |
| Aug 20, 2015 |
62.38 |
| Aug 19, 2015 |
62.25 |
| Aug 18, 2015 |
62.09 |
| Aug 17, 2015 |
61.92 |
| Aug 14, 2015 |
61.77 |
| Aug 13, 2015 |
61.62 |
| Aug 12, 2015 |
61.50 |
| Aug 11, 2015 |
61.34 |
| Aug 10, 2015 |
61.14 |
| Aug 7, 2015 |
60.93 |
| Aug 6, 2015 |
60.71 |
| Aug 5, 2015 |
60.51 |
| Aug 4, 2015 |
60.31 |
| Aug 3, 2015 |
60.14 |
| Jul 31, 2015 |
59.98 |
| Jul 30, 2015 |
59.69 |
| Jul 29, 2015 |
59.57 |
| Jul 28, 2015 |
59.50 |
| Jul 27, 2015 |
59.45 |
| Jul 24, 2015 |
59.44 |
| Jul 23, 2015 |
59.38 |
| Jul 22, 2015 |
59.31 |
| Jul 21, 2015 |
59.21 |
| Jul 20, 2015 |
59.12 |
| Jul 17, 2015 |
59.01 |
| Jul 16, 2015 |
58.91 |
| Jul 15, 2015 |
58.81 |
| Jul 14, 2015 |
58.71 |
| Jul 13, 2015 |
58.63 |
| Jul 10, 2015 |
58.64 |
| Jul 9, 2015 |
58.69 |
| Jul 8, 2015 |
58.77 |
| Jul 7, 2015 |
58.84 |
| Jul 6, 2015 |
58.88 |
| Jul 2, 2015 |
58.92 |
| Jul 1, 2015 |
58.90 |
| Jun 30, 2015 |
58.87 |
| Jun 29, 2015 |
58.87 |
| Jun 26, 2015 |
58.86 |
| Jun 25, 2015 |
58.82 |
| Jun 24, 2015 |
58.81 |
| Jun 23, 2015 |
58.78 |
| Jun 22, 2015 |
58.77 |
| Jun 19, 2015 |
58.76 |
| Jun 18, 2015 |
58.77 |
| Jun 17, 2015 |
58.78 |
| Jun 16, 2015 |
58.80 |
| Jun 15, 2015 |
58.81 |
| Jun 12, 2015 |
58.86 |
| Jun 11, 2015 |
58.91 |
| Jun 10, 2015 |
58.96 |
| Jun 9, 2015 |
59.03 |
| Jun 8, 2015 |
59.09 |
| Jun 5, 2015 |
59.11 |
| Jun 4, 2015 |
59.11 |
| Jun 3, 2015 |
59.14 |
| Jun 2, 2015 |
59.17 |
| Jun 1, 2015 |
59.23 |
| May 29, 2015 |
59.28 |
| May 28, 2015 |
59.35 |
| May 27, 2015 |
59.39 |
| May 26, 2015 |
59.41 |
| May 22, 2015 |
59.43 |
| May 21, 2015 |
59.44 |
| May 20, 2015 |
59.44 |
| May 19, 2015 |
59.43 |
| May 18, 2015 |
59.43 |
| May 15, 2015 |
59.40 |
| May 14, 2015 |
59.39 |
| May 13, 2015 |
59.36 |
| May 12, 2015 |
59.35 |
| May 11, 2015 |
59.33 |
| May 8, 2015 |
59.32 |
| May 7, 2015 |
59.31 |
| May 6, 2015 |
59.29 |
| May 5, 2015 |
59.28 |
| May 4, 2015 |
59.26 |
| May 1, 2015 |
59.24 |
| Apr 30, 2015 |
59.20 |
| Apr 29, 2015 |
59.06 |
| Apr 28, 2015 |
58.88 |
| Apr 27, 2015 |
58.64 |
| Apr 24, 2015 |
58.24 |
| Apr 23, 2015 |
57.83 |
| Apr 22, 2015 |
57.43 |
| Apr 21, 2015 |
57.06 |
| Apr 20, 2015 |
56.72 |
| Apr 17, 2015 |
56.37 |
| Apr 16, 2015 |
56.03 |
| Apr 15, 2015 |
55.70 |
| Apr 14, 2015 |
55.34 |
| Apr 13, 2015 |
54.98 |
| Apr 10, 2015 |
54.63 |
| Apr 9, 2015 |
54.26 |
| Apr 8, 2015 |
53.89 |
| Apr 7, 2015 |
53.51 |
| Apr 6, 2015 |
53.16 |
| Apr 2, 2015 |
52.81 |
| Apr 1, 2015 |
52.44 |
| Mar 31, 2015 |
52.06 |
| Mar 30, 2015 |
51.68 |
| Mar 27, 2015 |
51.30 |
| Mar 26, 2015 |
50.95 |
| Mar 25, 2015 |
50.65 |
| Mar 24, 2015 |
50.35 |
| Mar 23, 2015 |
50.03 |
| Mar 20, 2015 |
49.75 |
| Mar 19, 2015 |
49.45 |
| Mar 18, 2015 |
49.16 |
| Mar 17, 2015 |
48.87 |
| Mar 16, 2015 |
48.58 |
| Mar 13, 2015 |
48.32 |
| Mar 12, 2015 |
48.09 |
| Mar 11, 2015 |
47.84 |
| Mar 10, 2015 |
47.61 |
| Mar 9, 2015 |
47.38 |
| Mar 6, 2015 |
47.15 |
| Mar 5, 2015 |
46.92 |
| Mar 4, 2015 |
46.68 |
| Mar 3, 2015 |
46.44 |
| Mar 2, 2015 |
46.21 |
| Feb 27, 2015 |
45.95 |
| Feb 26, 2015 |
45.71 |
| Feb 25, 2015 |
45.47 |
| Feb 24, 2015 |
45.26 |
| Feb 23, 2015 |
45.03 |
| Feb 20, 2015 |
44.81 |
| Feb 19, 2015 |
44.58 |
| Feb 18, 2015 |
44.35 |
| Feb 17, 2015 |
44.13 |
| Feb 13, 2015 |
43.93 |
| Feb 12, 2015 |
43.79 |
| Feb 11, 2015 |
43.79 |
| Feb 10, 2015 |
43.85 |
| Feb 9, 2015 |
43.90 |
| Feb 6, 2015 |
43.95 |
| Feb 5, 2015 |
43.97 |
| Feb 4, 2015 |
43.97 |
| Feb 3, 2015 |
43.97 |
| Feb 2, 2015 |
43.96 |
| Jan 30, 2015 |
43.93 |
| Jan 29, 2015 |
43.91 |
| Jan 28, 2015 |
43.87 |
| Jan 27, 2015 |
43.83 |
| Jan 26, 2015 |
43.80 |
| Jan 23, 2015 |
43.76 |
| Jan 22, 2015 |
43.72 |
| Jan 21, 2015 |
43.67 |
| Jan 20, 2015 |
43.64 |
| Jan 16, 2015 |
43.61 |
| Jan 15, 2015 |
43.55 |
| Jan 14, 2015 |
43.49 |
| Jan 13, 2015 |
43.39 |
| Jan 12, 2015 |
43.26 |
| Jan 9, 2015 |
43.12 |
| Jan 8, 2015 |
42.97 |
| Jan 7, 2015 |
42.78 |
| Jan 6, 2015 |
42.60 |
| Jan 5, 2015 |
42.43 |
| Jan 2, 2015 |
42.25 |
| Dec 31, 2014 |
42.08 |
| Dec 30, 2014 |
41.90 |
| Dec 29, 2014 |
41.70 |
| Dec 26, 2014 |
41.50 |
| Dec 24, 2014 |
41.31 |
| Dec 23, 2014 |
41.13 |
| Dec 22, 2014 |
40.92 |
| Dec 19, 2014 |
40.74 |
| Dec 18, 2014 |
40.56 |
| Dec 17, 2014 |
40.38 |
| Dec 16, 2014 |
40.20 |
| Dec 15, 2014 |
40.06 |
| Dec 12, 2014 |
39.92 |
| Dec 11, 2014 |
39.77 |
| Dec 10, 2014 |
39.58 |
| Dec 9, 2014 |
39.41 |
| Dec 8, 2014 |
39.23 |
| Dec 5, 2014 |
39.09 |
| Dec 4, 2014 |
38.92 |
| Dec 3, 2014 |
38.77 |
| Dec 2, 2014 |
38.61 |
| Dec 1, 2014 |
38.47 |
| Nov 28, 2014 |
38.34 |
| Nov 26, 2014 |
38.20 |
| Nov 25, 2014 |
38.07 |
| Nov 24, 2014 |
37.95 |
| Nov 21, 2014 |
37.81 |
| Nov 20, 2014 |
37.70 |
| Nov 19, 2014 |
37.60 |
| Nov 18, 2014 |
37.49 |
| Nov 17, 2014 |
37.42 |
| Nov 14, 2014 |
37.37 |
| Nov 13, 2014 |
37.31 |
| Nov 12, 2014 |
37.26 |
| Nov 11, 2014 |
37.21 |
| Nov 10, 2014 |
37.16 |
| Nov 7, 2014 |
37.11 |
| Nov 6, 2014 |
37.07 |
| Nov 5, 2014 |
37.04 |
| Nov 4, 2014 |
37.02 |
| Nov 3, 2014 |
37.02 |
| Oct 31, 2014 |
37.01 |
| Oct 30, 2014 |
37.02 |
| Oct 29, 2014 |
37.06 |
| Oct 28, 2014 |
37.10 |
| Oct 27, 2014 |
37.16 |
| Oct 24, 2014 |
37.18 |
| Oct 23, 2014 |
37.21 |
| Oct 22, 2014 |
37.24 |
| Oct 21, 2014 |
37.27 |
| Oct 20, 2014 |
37.31 |
| Oct 17, 2014 |
37.35 |
| Oct 16, 2014 |
37.39 |
| Oct 15, 2014 |
37.44 |
| Oct 14, 2014 |
37.49 |
| Oct 13, 2014 |
37.52 |
| Oct 10, 2014 |
37.56 |
| Oct 9, 2014 |
37.60 |
| Oct 8, 2014 |
37.66 |
| Oct 7, 2014 |
37.71 |
| Oct 6, 2014 |
37.76 |
| Oct 3, 2014 |
37.79 |
| Oct 2, 2014 |
37.89 |
| Oct 1, 2014 |
37.98 |
| Sep 30, 2014 |
38.09 |
| Sep 29, 2014 |
38.18 |
| Sep 26, 2014 |
38.27 |
| Sep 25, 2014 |
38.33 |
| Sep 24, 2014 |
38.41 |
| Sep 23, 2014 |
38.48 |
| Sep 22, 2014 |
38.56 |
| Sep 19, 2014 |
38.63 |
| Sep 18, 2014 |
38.71 |
| Sep 17, 2014 |
38.79 |
| Sep 16, 2014 |
38.87 |
| Sep 15, 2014 |
38.96 |
| Sep 12, 2014 |
39.06 |
| Sep 11, 2014 |
39.14 |
| Sep 10, 2014 |
39.21 |
| Sep 9, 2014 |
39.27 |
| Sep 8, 2014 |
39.34 |
| Sep 5, 2014 |
39.39 |
| Sep 4, 2014 |
39.45 |
| Sep 3, 2014 |
39.51 |
| Sep 2, 2014 |
39.59 |
| Aug 29, 2014 |
39.67 |
| Aug 28, 2014 |
39.74 |
| Aug 27, 2014 |
39.82 |
| Aug 26, 2014 |
39.89 |
| Aug 25, 2014 |
39.94 |
| Aug 22, 2014 |
39.99 |
| Aug 21, 2014 |
40.04 |
| Aug 20, 2014 |
40.10 |
| Aug 19, 2014 |
40.17 |
| Aug 18, 2014 |
40.24 |
| Aug 15, 2014 |
40.32 |
| Aug 14, 2014 |
40.43 |
| Aug 13, 2014 |
40.52 |
| Aug 12, 2014 |
40.62 |
| Aug 11, 2014 |
40.71 |
| Aug 8, 2014 |
40.79 |
| Aug 7, 2014 |
40.88 |
| Aug 6, 2014 |
40.98 |
| Aug 5, 2014 |
41.08 |
| Aug 4, 2014 |
41.16 |
| Aug 1, 2014 |
41.25 |
| Jul 31, 2014 |
41.33 |
| Jul 30, 2014 |
41.42 |
| Jul 29, 2014 |
41.50 |
| Jul 28, 2014 |
41.56 |
| Jul 25, 2014 |
41.63 |
| Jul 24, 2014 |
41.72 |
| Jul 23, 2014 |
41.74 |
| Jul 22, 2014 |
41.78 |
| Jul 21, 2014 |
41.80 |
| Jul 18, 2014 |
41.84 |
| Jul 17, 2014 |
41.88 |
| Jul 16, 2014 |
41.93 |
| Jul 15, 2014 |
41.98 |
| Jul 14, 2014 |
42.04 |
| Jul 11, 2014 |
42.08 |
| Jul 10, 2014 |
42.13 |
| Jul 9, 2014 |
42.12 |
| Jul 8, 2014 |
42.07 |
| Jul 7, 2014 |
42.03 |
| Jul 3, 2014 |
42.00 |
| Jul 2, 2014 |
41.97 |
| Jul 1, 2014 |
41.96 |
| Jun 30, 2014 |
41.93 |
| Jun 27, 2014 |
41.92 |
| Jun 26, 2014 |
41.92 |
| Jun 25, 2014 |
41.88 |
| Jun 24, 2014 |
41.86 |
| Jun 23, 2014 |
41.81 |
| Jun 20, 2014 |
41.78 |
| Jun 19, 2014 |
41.75 |
| Jun 18, 2014 |
41.74 |
| Jun 17, 2014 |
41.70 |
| Jun 16, 2014 |
41.70 |
| Jun 13, 2014 |
41.70 |
| Jun 12, 2014 |
41.72 |
| Jun 11, 2014 |
41.72 |
| Jun 10, 2014 |
41.70 |
| Jun 9, 2014 |
41.66 |
| Jun 6, 2014 |
41.62 |
| Jun 5, 2014 |
41.57 |
| Jun 4, 2014 |
41.52 |
| Jun 3, 2014 |
41.49 |
| Jun 2, 2014 |
41.48 |
| May 30, 2014 |
41.47 |
| May 29, 2014 |
41.47 |
| May 28, 2014 |
41.48 |
| May 27, 2014 |
41.48 |
| May 23, 2014 |
41.46 |
| May 22, 2014 |
41.46 |
| May 21, 2014 |
41.45 |
| May 20, 2014 |
41.46 |
| May 19, 2014 |
41.47 |
| May 16, 2014 |
41.46 |
| May 15, 2014 |
41.46 |
| May 14, 2014 |
41.47 |
| May 13, 2014 |
41.47 |
| May 12, 2014 |
41.45 |
| May 9, 2014 |
41.42 |
| May 8, 2014 |
41.41 |
| May 7, 2014 |
41.41 |
| May 6, 2014 |
41.42 |
| May 5, 2014 |
41.39 |
| May 2, 2014 |
41.36 |
| May 1, 2014 |
41.34 |
| Apr 30, 2014 |
41.32 |
| Apr 29, 2014 |
41.25 |
| Apr 28, 2014 |
41.20 |
| Apr 25, 2014 |
41.18 |
| Apr 24, 2014 |
41.13 |
| Apr 23, 2014 |
41.06 |
| Apr 22, 2014 |
40.98 |
| Apr 21, 2014 |
40.89 |
| Apr 17, 2014 |
40.81 |
| Apr 16, 2014 |
40.72 |
| Apr 15, 2014 |
40.64 |
| Apr 14, 2014 |
40.58 |
| Apr 11, 2014 |
40.52 |
| Apr 10, 2014 |
40.49 |
| Apr 9, 2014 |
40.43 |
| Apr 8, 2014 |
40.38 |
| Apr 7, 2014 |
40.32 |
| Apr 4, 2014 |
40.25 |
| Apr 3, 2014 |
40.17 |
| Apr 2, 2014 |
40.08 |
| Apr 1, 2014 |
39.99 |
| Mar 31, 2014 |
39.91 |
| Mar 28, 2014 |
39.88 |
| Mar 27, 2014 |
39.86 |
| Mar 26, 2014 |
39.84 |
| Mar 25, 2014 |
39.82 |
| Mar 24, 2014 |
39.82 |
| Mar 21, 2014 |
39.79 |
| Mar 20, 2014 |
39.76 |
| Mar 19, 2014 |
39.70 |
| Mar 18, 2014 |
39.64 |
| Mar 17, 2014 |
39.58 |
| Mar 14, 2014 |
39.52 |
| Mar 13, 2014 |
39.48 |
| Mar 12, 2014 |
39.44 |
| Mar 11, 2014 |
39.40 |
| Mar 10, 2014 |
39.35 |
| Mar 7, 2014 |
39.28 |
| Mar 6, 2014 |
39.20 |
| Mar 5, 2014 |
39.11 |
| Mar 4, 2014 |
39.00 |
| Mar 3, 2014 |
38.88 |
| Feb 28, 2014 |
38.76 |
| Feb 27, 2014 |
38.65 |
| Feb 26, 2014 |
38.52 |
| Feb 25, 2014 |
38.37 |
| Feb 24, 2014 |
38.22 |
| Feb 21, 2014 |
38.10 |
| Feb 20, 2014 |
37.97 |
| Feb 19, 2014 |
37.81 |
| Feb 18, 2014 |
37.65 |
| Feb 14, 2014 |
37.54 |
| Feb 13, 2014 |
37.45 |
| Feb 12, 2014 |
37.35 |
| Feb 11, 2014 |
37.29 |
| Feb 10, 2014 |
37.24 |
| Feb 7, 2014 |
37.18 |
| Feb 6, 2014 |
37.11 |
| Feb 5, 2014 |
37.06 |
| Feb 4, 2014 |
37.00 |
| Feb 3, 2014 |
36.93 |
| Jan 31, 2014 |
36.86 |
| Jan 30, 2014 |
36.79 |
| Jan 29, 2014 |
36.71 |
| Jan 28, 2014 |
36.65 |
| Jan 27, 2014 |
36.56 |
| Jan 24, 2014 |
36.47 |
| Jan 23, 2014 |
36.40 |
| Jan 22, 2014 |
36.31 |
| Jan 21, 2014 |
36.23 |
| Jan 17, 2014 |
36.15 |
| Jan 16, 2014 |
36.07 |
| Jan 15, 2014 |
35.95 |
| Jan 14, 2014 |
35.83 |
| Jan 13, 2014 |
35.70 |
| Jan 10, 2014 |
35.57 |
| Jan 9, 2014 |
35.44 |
| Jan 8, 2014 |
35.32 |
| Jan 7, 2014 |
35.22 |
| Jan 6, 2014 |
35.08 |
| Jan 3, 2014 |
34.95 |
| Jan 2, 2014 |
34.79 |
| Dec 31, 2013 |
34.63 |
| Dec 30, 2013 |
34.48 |
| Dec 27, 2013 |
34.31 |
| Dec 26, 2013 |
34.13 |
| Dec 24, 2013 |
33.96 |
| Dec 23, 2013 |
33.81 |
| Dec 20, 2013 |
33.66 |
| Dec 19, 2013 |
33.51 |
| Dec 18, 2013 |
33.37 |
| Dec 17, 2013 |
33.22 |
| Dec 16, 2013 |
33.08 |
| Dec 13, 2013 |
32.97 |
| Dec 12, 2013 |
32.86 |
| Dec 11, 2013 |
32.76 |
| Dec 10, 2013 |
32.67 |
| Dec 9, 2013 |
32.57 |
| Dec 6, 2013 |
32.49 |
| Dec 5, 2013 |
32.40 |
| Dec 4, 2013 |
32.32 |
| Dec 3, 2013 |
32.25 |
| Dec 2, 2013 |
32.18 |
| Nov 29, 2013 |
32.10 |
| Nov 27, 2013 |
32.01 |
| Nov 26, 2013 |
31.92 |
| Nov 25, 2013 |
31.83 |
| Nov 22, 2013 |
31.75 |
| Nov 21, 2013 |
31.67 |
| Nov 20, 2013 |
31.59 |
| Nov 19, 2013 |
31.52 |
| Nov 18, 2013 |
31.44 |
| Nov 15, 2013 |
31.35 |
| Nov 14, 2013 |
31.26 |
| Nov 13, 2013 |
31.16 |
| Nov 12, 2013 |
31.06 |
| Nov 11, 2013 |
30.96 |
| Nov 8, 2013 |
30.85 |
| Nov 7, 2013 |
30.75 |
| Nov 6, 2013 |
30.64 |
| Nov 5, 2013 |
30.52 |
| Nov 4, 2013 |
30.42 |
| Nov 1, 2013 |
30.33 |
| Oct 31, 2013 |
30.24 |
| Oct 30, 2013 |
30.15 |
| Oct 29, 2013 |
30.06 |
| Oct 28, 2013 |
29.97 |
| Oct 25, 2013 |
29.90 |
| Oct 24, 2013 |
29.79 |
| Oct 23, 2013 |
29.75 |
| Oct 22, 2013 |
29.73 |
| Oct 21, 2013 |
29.72 |
| Oct 18, 2013 |
29.70 |
| Oct 17, 2013 |
29.68 |
| Oct 16, 2013 |
29.68 |
| Oct 15, 2013 |
29.71 |
| Oct 14, 2013 |
29.74 |
| Oct 11, 2013 |
29.76 |
| Oct 10, 2013 |
29.80 |
| Oct 9, 2013 |
29.84 |
| Oct 8, 2013 |
29.90 |
| Oct 7, 2013 |
29.97 |
| Oct 4, 2013 |
30.03 |
| Oct 3, 2013 |
30.06 |
| Oct 2, 2013 |
30.09 |
| Oct 1, 2013 |
30.12 |
| Sep 30, 2013 |
30.14 |
| Sep 27, 2013 |
30.17 |
| Sep 26, 2013 |
30.20 |
| Sep 25, 2013 |
30.22 |
| Sep 24, 2013 |
30.25 |
| Sep 23, 2013 |
30.27 |
| Sep 20, 2013 |
30.29 |
| Sep 19, 2013 |
30.32 |
| Sep 18, 2013 |
30.36 |
| Sep 17, 2013 |
30.39 |
| Sep 16, 2013 |
30.44 |
| Sep 13, 2013 |
30.52 |
| Sep 12, 2013 |
30.57 |
| Sep 11, 2013 |
30.62 |
| Sep 10, 2013 |
30.67 |
| Sep 9, 2013 |
30.70 |
| Sep 6, 2013 |
30.73 |
| Sep 5, 2013 |
30.76 |
| Sep 4, 2013 |
30.79 |
| Sep 3, 2013 |
30.82 |
| Aug 30, 2013 |
30.86 |
| Aug 29, 2013 |
30.91 |
| Aug 28, 2013 |
30.97 |
| Aug 27, 2013 |
31.03 |
| Aug 26, 2013 |
31.08 |
| Aug 23, 2013 |
31.13 |
| Aug 22, 2013 |
31.17 |
| Aug 21, 2013 |
31.20 |
| Aug 20, 2013 |
31.23 |
| Aug 19, 2013 |
31.26 |
| Aug 16, 2013 |
31.29 |
| Aug 15, 2013 |
31.30 |
| Aug 14, 2013 |
31.32 |
| Aug 13, 2013 |
31.33 |
| Aug 12, 2013 |
31.34 |
| Aug 9, 2013 |
31.33 |
| Aug 8, 2013 |
31.32 |
| Aug 7, 2013 |
31.31 |
| Aug 6, 2013 |
31.28 |
| Aug 5, 2013 |
31.23 |
| Aug 2, 2013 |
31.18 |
| Aug 1, 2013 |
31.14 |
| Jul 31, 2013 |
31.11 |
| Jul 30, 2013 |
31.09 |
| Jul 29, 2013 |
31.04 |
| Jul 26, 2013 |
30.99 |
| Jul 25, 2013 |
30.95 |
| Jul 24, 2013 |
30.93 |
| Jul 23, 2013 |
30.90 |
| Jul 22, 2013 |
30.86 |
| Jul 19, 2013 |
30.83 |
| Jul 18, 2013 |
30.80 |
| Jul 17, 2013 |
30.76 |
| Jul 16, 2013 |
30.73 |
| Jul 15, 2013 |
30.71 |
| Jul 12, 2013 |
30.67 |
| Jul 11, 2013 |
30.62 |
| Jul 10, 2013 |
30.58 |
| Jul 9, 2013 |
30.53 |
| Jul 8, 2013 |
30.48 |
| Jul 5, 2013 |
30.44 |
| Jul 3, 2013 |
30.37 |
| Jul 2, 2013 |
30.31 |
| Jul 1, 2013 |
30.25 |
| Jun 28, 2013 |
30.20 |
| Jun 27, 2013 |
30.15 |
| Jun 26, 2013 |
30.11 |
| Jun 25, 2013 |
30.09 |
| Jun 24, 2013 |
30.06 |
| Jun 21, 2013 |
30.04 |
| Jun 20, 2013 |
30.02 |
| Jun 19, 2013 |
29.99 |
| Jun 18, 2013 |
29.96 |
| Jun 17, 2013 |
29.93 |
| Jun 14, 2013 |
29.90 |
| Jun 13, 2013 |
29.87 |
| Jun 12, 2013 |
29.83 |
| Jun 11, 2013 |
29.81 |
| Jun 10, 2013 |
29.77 |
| Jun 7, 2013 |
29.74 |
| Jun 6, 2013 |
29.72 |
| Jun 5, 2013 |
29.70 |
| Jun 4, 2013 |
29.67 |
| Jun 3, 2013 |
29.64 |
| May 31, 2013 |
29.61 |
| May 30, 2013 |
29.59 |
| May 29, 2013 |
29.57 |
| May 28, 2013 |
29.56 |
| May 24, 2013 |
29.55 |
| May 23, 2013 |
29.53 |
| May 22, 2013 |
29.51 |
| May 21, 2013 |
29.46 |
| May 20, 2013 |
29.41 |
| May 17, 2013 |
29.35 |
| May 16, 2013 |
29.30 |
| May 15, 2013 |
29.26 |
| May 14, 2013 |
29.20 |
| May 13, 2013 |
29.16 |
| May 10, 2013 |
29.12 |
| May 9, 2013 |
29.08 |
| May 8, 2013 |
29.04 |
| May 7, 2013 |
29.02 |
| May 6, 2013 |
28.99 |
| May 3, 2013 |
28.95 |
| May 2, 2013 |
28.92 |
| May 1, 2013 |
28.86 |
| Apr 30, 2013 |
28.82 |
| Apr 29, 2013 |
28.76 |
| Apr 26, 2013 |
28.71 |
| Apr 25, 2013 |
28.64 |
| Apr 24, 2013 |
28.55 |
| Apr 23, 2013 |
28.47 |
| Apr 22, 2013 |
28.39 |
| Apr 19, 2013 |
28.31 |
| Apr 18, 2013 |
28.21 |
| Apr 17, 2013 |
28.12 |
| Apr 16, 2013 |
28.03 |
| Apr 15, 2013 |
27.95 |
| Apr 12, 2013 |
27.88 |
| Apr 11, 2013 |
27.80 |
| Apr 10, 2013 |
27.72 |
| Apr 9, 2013 |
27.64 |
| Apr 8, 2013 |
27.57 |
| Apr 5, 2013 |
27.48 |
| Apr 4, 2013 |
27.39 |
| Apr 3, 2013 |
27.29 |
| Apr 2, 2013 |
27.20 |
| Apr 1, 2013 |
27.13 |
| Mar 28, 2013 |
27.08 |
| Mar 27, 2013 |
27.03 |
| Mar 26, 2013 |
26.97 |
| Mar 25, 2013 |
26.92 |
| Mar 22, 2013 |
26.87 |
| Mar 21, 2013 |
26.81 |
| Mar 20, 2013 |
26.75 |
| Mar 19, 2013 |
26.69 |
| Mar 18, 2013 |
26.64 |
| Mar 15, 2013 |
26.60 |
| Mar 14, 2013 |
26.55 |
| Mar 13, 2013 |
26.51 |
| Mar 12, 2013 |
26.45 |
| Mar 11, 2013 |
26.41 |
| Mar 8, 2013 |
26.37 |
| Mar 7, 2013 |
26.34 |
| Mar 6, 2013 |
26.32 |
| Mar 5, 2013 |
26.30 |
| Mar 4, 2013 |
26.29 |
| Mar 1, 2013 |
26.27 |
| Feb 28, 2013 |
26.26 |
| Feb 27, 2013 |
26.24 |
| Feb 26, 2013 |
26.22 |
| Feb 25, 2013 |
26.21 |
| Feb 22, 2013 |
26.20 |
| Feb 21, 2013 |
26.18 |
| Feb 20, 2013 |
26.18 |
| Feb 19, 2013 |
26.21 |
| Feb 15, 2013 |
26.24 |
| Feb 14, 2013 |
26.27 |
| Feb 13, 2013 |
26.32 |
| Feb 12, 2013 |
26.37 |
| Feb 11, 2013 |
26.44 |
| Feb 8, 2013 |
26.50 |
| Feb 7, 2013 |
26.56 |
| Feb 6, 2013 |
26.64 |
| Feb 5, 2013 |
26.72 |
| Feb 4, 2013 |
26.79 |
| Feb 1, 2013 |
26.86 |
| Jan 31, 2013 |
26.91 |
| Jan 30, 2013 |
26.94 |
| Jan 29, 2013 |
26.97 |
| Jan 28, 2013 |
26.99 |
| Jan 25, 2013 |
27.02 |
| Jan 24, 2013 |
27.06 |
| Jan 23, 2013 |
27.10 |
| Jan 22, 2013 |
27.16 |
| Jan 18, 2013 |
27.22 |
| Jan 17, 2013 |
27.29 |
| Jan 16, 2013 |
27.34 |
| Jan 15, 2013 |
27.38 |
| Jan 14, 2013 |
27.42 |
| Jan 11, 2013 |
27.46 |
| Jan 10, 2013 |
27.49 |
| Jan 9, 2013 |
27.49 |
| Jan 8, 2013 |
27.50 |
| Jan 7, 2013 |
27.50 |
| Jan 4, 2013 |
27.50 |
| Jan 3, 2013 |
27.50 |
| Jan 2, 2013 |
27.50 |
| Dec 31, 2012 |
27.51 |
| Dec 28, 2012 |
27.52 |
| Dec 27, 2012 |
27.53 |
| Dec 26, 2012 |
27.53 |
| Dec 24, 2012 |
27.53 |
| Dec 21, 2012 |
27.53 |
| Dec 20, 2012 |
27.52 |
| Dec 19, 2012 |
27.51 |
| Dec 18, 2012 |
27.52 |
| Dec 17, 2012 |
27.52 |
| Dec 14, 2012 |
27.50 |
| Dec 13, 2012 |
27.50 |
| Dec 12, 2012 |
27.50 |
| Dec 11, 2012 |
27.48 |
| Dec 10, 2012 |
27.47 |
| Dec 7, 2012 |
27.46 |
| Dec 6, 2012 |
27.43 |
| Dec 5, 2012 |
27.37 |
| Dec 4, 2012 |
27.32 |
| Dec 3, 2012 |
27.27 |
| Nov 30, 2012 |
27.21 |
| Nov 29, 2012 |
27.15 |
| Nov 28, 2012 |
27.09 |
| Nov 27, 2012 |
27.04 |
| Nov 26, 2012 |
27.00 |
| Nov 23, 2012 |
26.96 |
| Nov 21, 2012 |
26.91 |
| Nov 20, 2012 |
26.87 |
| Nov 19, 2012 |
26.83 |
| Nov 16, 2012 |
26.80 |
| Nov 15, 2012 |
26.77 |
| Nov 14, 2012 |
26.76 |
| Nov 13, 2012 |
26.75 |
| Nov 12, 2012 |
26.72 |
| Nov 9, 2012 |
26.69 |
| Nov 8, 2012 |
26.66 |
| Nov 7, 2012 |
26.62 |
| Nov 6, 2012 |
26.57 |
| Nov 5, 2012 |
26.51 |
| Nov 2, 2012 |
26.45 |
| Nov 1, 2012 |
26.40 |
| Oct 31, 2012 |
26.35 |
| Oct 26, 2012 |
26.29 |
| Oct 25, 2012 |
26.24 |
| Oct 24, 2012 |
26.22 |
| Oct 23, 2012 |
26.20 |
| Oct 22, 2012 |
26.21 |
| Oct 19, 2012 |
26.21 |
| Oct 18, 2012 |
26.20 |
| Oct 17, 2012 |
26.21 |
| Oct 16, 2012 |
26.21 |
| Oct 15, 2012 |
26.20 |
| Oct 12, 2012 |
26.19 |
| Oct 11, 2012 |
26.17 |
| Oct 10, 2012 |
26.15 |
| Oct 9, 2012 |
26.13 |
| Oct 8, 2012 |
26.11 |
| Oct 5, 2012 |
26.10 |
| Oct 4, 2012 |
26.08 |
| Oct 3, 2012 |
26.05 |
| Oct 2, 2012 |
26.04 |
| Oct 1, 2012 |
26.02 |
| Sep 28, 2012 |
26.02 |
| Sep 27, 2012 |
26.01 |
| Sep 26, 2012 |
25.99 |
| Sep 25, 2012 |
25.97 |
| Sep 24, 2012 |
25.97 |
| Sep 21, 2012 |
25.99 |
| Sep 20, 2012 |
26.00 |
| Sep 19, 2012 |
26.01 |
| Sep 18, 2012 |
26.03 |
| Sep 17, 2012 |
26.05 |
| Sep 14, 2012 |
26.06 |
| Sep 13, 2012 |
26.09 |
| Sep 12, 2012 |
26.10 |
| Sep 11, 2012 |
26.10 |
| Sep 10, 2012 |
26.12 |
| Sep 7, 2012 |
26.11 |
| Sep 6, 2012 |
26.11 |
| Sep 5, 2012 |
26.11 |
| Sep 4, 2012 |
26.11 |
| Aug 31, 2012 |
26.12 |
| Aug 30, 2012 |
26.12 |
| Aug 29, 2012 |
26.14 |
| Aug 28, 2012 |
26.15 |
| Aug 27, 2012 |
26.15 |
| Aug 24, 2012 |
26.14 |
| Aug 23, 2012 |
26.13 |
| Aug 22, 2012 |
26.12 |
| Aug 21, 2012 |
26.11 |
| Aug 20, 2012 |
26.09 |
| Aug 17, 2012 |
26.09 |
| Aug 16, 2012 |
26.07 |
| Aug 15, 2012 |
26.06 |
| Aug 14, 2012 |
26.01 |
| Aug 13, 2012 |
25.97 |
| Aug 10, 2012 |
25.90 |
| Aug 9, 2012 |
25.85 |
| Aug 8, 2012 |
25.80 |
| Aug 7, 2012 |
25.75 |
| Aug 6, 2012 |
25.69 |
| Aug 3, 2012 |
25.64 |
| Aug 2, 2012 |
25.60 |
| Aug 1, 2012 |
25.58 |
| Jul 31, 2012 |
25.56 |
| Jul 30, 2012 |
25.53 |
| Jul 27, 2012 |
25.48 |
| Jul 26, 2012 |
25.44 |
| Jul 25, 2012 |
25.38 |
| Jul 24, 2012 |
25.34 |
| Jul 23, 2012 |
25.30 |
| Jul 20, 2012 |
25.24 |
| Jul 19, 2012 |
25.18 |
| Jul 18, 2012 |
25.11 |
| Jul 17, 2012 |
25.06 |
| Jul 16, 2012 |
25.00 |
| Jul 13, 2012 |
24.95 |
| Jul 12, 2012 |
24.90 |
| Jul 11, 2012 |
24.84 |
| Jul 10, 2012 |
24.78 |
| Jul 9, 2012 |
24.73 |
| Jul 6, 2012 |
24.70 |
| Jul 5, 2012 |
24.63 |
| Jul 3, 2012 |
24.55 |
| Jul 2, 2012 |
24.49 |
| Jun 29, 2012 |
24.45 |
| Jun 28, 2012 |
24.39 |
| Jun 27, 2012 |
24.36 |
| Jun 26, 2012 |
24.33 |
| Jun 25, 2012 |
24.30 |
| Jun 22, 2012 |
24.26 |
| Jun 21, 2012 |
24.22 |
| Jun 20, 2012 |
24.17 |
| Jun 19, 2012 |
24.10 |
| Jun 18, 2012 |
24.03 |
| Jun 15, 2012 |
23.99 |
| Jun 14, 2012 |
23.95 |
| Jun 13, 2012 |
23.93 |
| Jun 12, 2012 |
23.90 |
| Jun 11, 2012 |
23.88 |
| Jun 8, 2012 |
23.86 |
| Jun 7, 2012 |
23.83 |
| Jun 6, 2012 |
23.82 |
| Jun 5, 2012 |
23.81 |
| Jun 4, 2012 |
23.80 |
| Jun 1, 2012 |
23.82 |
| May 31, 2012 |
23.83 |
| May 30, 2012 |
23.84 |
| May 29, 2012 |
23.85 |
| May 25, 2012 |
23.86 |
| May 24, 2012 |
23.86 |
| May 23, 2012 |
23.87 |
| May 22, 2012 |
23.88 |
| May 21, 2012 |
23.89 |
| May 18, 2012 |
23.91 |
| May 17, 2012 |
23.92 |
| May 16, 2012 |
23.94 |
| May 15, 2012 |
23.94 |
| May 14, 2012 |
23.97 |
| May 11, 2012 |
23.99 |
| May 10, 2012 |
24.01 |
| May 9, 2012 |
24.04 |
| May 8, 2012 |
24.07 |
| May 7, 2012 |
24.11 |
| May 4, 2012 |
24.14 |
| May 3, 2012 |
24.17 |
| May 2, 2012 |
24.19 |
| May 1, 2012 |
24.20 |
| Apr 30, 2012 |
24.22 |
| Apr 27, 2012 |
24.25 |
| Apr 26, 2012 |
24.25 |
| Apr 25, 2012 |
24.25 |
| Apr 24, 2012 |
24.26 |
| Apr 23, 2012 |
24.28 |
| Apr 20, 2012 |
24.30 |
| Apr 19, 2012 |
24.31 |
| Apr 18, 2012 |
24.33 |
| Apr 17, 2012 |
24.34 |
| Apr 16, 2012 |
24.35 |
| Apr 13, 2012 |
24.34 |
| Apr 12, 2012 |
24.33 |
| Apr 11, 2012 |
24.30 |
| Apr 10, 2012 |
24.28 |
| Apr 9, 2012 |
24.30 |
| Apr 5, 2012 |
24.31 |
| Apr 4, 2012 |
24.32 |
| Apr 3, 2012 |
24.34 |
| Apr 2, 2012 |
24.33 |
| Mar 30, 2012 |
24.32 |
| Mar 29, 2012 |
24.31 |
| Mar 28, 2012 |
24.29 |
| Mar 27, 2012 |
24.27 |
| Mar 26, 2012 |
24.24 |
| Mar 23, 2012 |
24.21 |
| Mar 22, 2012 |
24.18 |
| Mar 21, 2012 |
24.15 |
| Mar 20, 2012 |
24.10 |
| Mar 19, 2012 |
24.06 |
| Mar 16, 2012 |
24.01 |
| Mar 15, 2012 |
23.97 |
| Mar 14, 2012 |
23.94 |
| Mar 13, 2012 |
23.91 |
| Mar 12, 2012 |
23.87 |
| Mar 9, 2012 |
23.84 |
| Mar 8, 2012 |
23.81 |
| Mar 7, 2012 |
23.79 |
| Mar 6, 2012 |
23.77 |
| Mar 5, 2012 |
23.75 |
| Mar 2, 2012 |
23.73 |
| Mar 1, 2012 |
23.69 |
| Feb 29, 2012 |
23.66 |
| Feb 28, 2012 |
23.63 |
| Feb 27, 2012 |
23.61 |
| Feb 24, 2012 |
23.59 |
| Feb 23, 2012 |
23.58 |
| Feb 22, 2012 |
23.61 |
| Feb 21, 2012 |
23.63 |
| Feb 17, 2012 |
23.67 |
| Feb 16, 2012 |
23.72 |
| Feb 15, 2012 |
23.75 |
| Feb 14, 2012 |
23.77 |
| Feb 13, 2012 |
23.77 |
| Feb 10, 2012 |
23.79 |
| Feb 9, 2012 |
23.78 |
| Feb 8, 2012 |
23.77 |
| Feb 7, 2012 |
23.73 |
| Feb 6, 2012 |
23.69 |
| Feb 3, 2012 |
23.66 |
| Feb 2, 2012 |
23.64 |
| Feb 1, 2012 |
23.65 |
| Jan 31, 2012 |
23.67 |
| Jan 30, 2012 |
23.72 |
| Jan 27, 2012 |
23.78 |
| Jan 26, 2012 |
23.83 |
| Jan 25, 2012 |
23.89 |
| Jan 24, 2012 |
23.92 |
| Jan 23, 2012 |
23.96 |
| Jan 20, 2012 |
24.04 |
| Jan 19, 2012 |
24.12 |
| Jan 18, 2012 |
24.20 |
| Jan 17, 2012 |
24.30 |
| Jan 13, 2012 |
24.39 |
| Jan 12, 2012 |
24.47 |
| Jan 11, 2012 |
24.56 |
| Jan 10, 2012 |
24.66 |
| Jan 9, 2012 |
24.76 |
| Jan 6, 2012 |
24.86 |
| Jan 5, 2012 |
24.97 |
| Jan 4, 2012 |
25.05 |
| Jan 3, 2012 |
25.10 |
| Dec 30, 2011 |
25.13 |
| Dec 29, 2011 |
25.14 |
| Dec 28, 2011 |
25.16 |
| Dec 27, 2011 |
25.18 |
| Dec 23, 2011 |
25.21 |
| Dec 22, 2011 |
25.23 |
| Dec 21, 2011 |
25.25 |
| Dec 20, 2011 |
25.27 |
| Dec 19, 2011 |
25.30 |
| Dec 16, 2011 |
25.31 |
| Dec 15, 2011 |
25.32 |
| Dec 14, 2011 |
25.31 |
| Dec 13, 2011 |
25.27 |
| Dec 12, 2011 |
25.22 |
| Dec 9, 2011 |
25.18 |
| Dec 8, 2011 |
25.15 |
| Dec 7, 2011 |
25.12 |
| Dec 6, 2011 |
25.11 |
| Dec 5, 2011 |
25.07 |
| Dec 2, 2011 |
25.04 |
| Dec 1, 2011 |
25.01 |
| Nov 30, 2011 |
24.99 |
| Nov 29, 2011 |
25.00 |
| Nov 28, 2011 |
25.05 |
| Nov 25, 2011 |
25.11 |
| Nov 23, 2011 |
25.18 |
| Nov 22, 2011 |
25.24 |
| Nov 21, 2011 |
25.28 |
| Nov 18, 2011 |
25.30 |
| Nov 17, 2011 |
25.30 |
| Nov 16, 2011 |
25.31 |
| Nov 15, 2011 |
25.31 |
| Nov 14, 2011 |
25.27 |
| Nov 11, 2011 |
25.25 |
| Nov 10, 2011 |
25.23 |
| Nov 9, 2011 |
25.23 |
| Nov 8, 2011 |
25.24 |
| Nov 7, 2011 |
25.22 |
| Nov 4, 2011 |
25.18 |
| Nov 3, 2011 |
25.12 |
| Nov 2, 2011 |
25.07 |
| Nov 1, 2011 |
25.02 |
| Oct 31, 2011 |
24.95 |
| Oct 28, 2011 |
24.88 |
| Oct 27, 2011 |
24.81 |
| Oct 26, 2011 |
24.77 |
| Oct 25, 2011 |
24.76 |
| Oct 24, 2011 |
24.76 |
| Oct 21, 2011 |
24.78 |
| Oct 20, 2011 |
24.81 |
| Oct 19, 2011 |
24.84 |
| Oct 18, 2011 |
24.89 |
| Oct 17, 2011 |
24.91 |
| Oct 14, 2011 |
24.98 |
| Oct 13, 2011 |
25.01 |
| Oct 12, 2011 |
25.11 |
| Oct 11, 2011 |
25.18 |
| Oct 10, 2011 |
25.27 |
| Oct 7, 2011 |
25.36 |
| Oct 6, 2011 |
25.51 |
| Oct 5, 2011 |
25.65 |
| Oct 4, 2011 |
25.82 |
| Oct 3, 2011 |
26.01 |
| Sep 30, 2011 |
26.21 |
| Sep 29, 2011 |
26.37 |
| Sep 28, 2011 |
26.50 |
| Sep 27, 2011 |
26.64 |
| Sep 26, 2011 |
26.75 |
| Sep 23, 2011 |
26.87 |
| Sep 22, 2011 |
27.01 |
| Sep 21, 2011 |
27.17 |
| Sep 20, 2011 |
27.31 |
| Sep 19, 2011 |
27.43 |
| Sep 16, 2011 |
27.55 |
| Sep 15, 2011 |
27.67 |
| Sep 14, 2011 |
27.79 |
| Sep 13, 2011 |
27.91 |
| Sep 12, 2011 |
28.05 |
| Sep 9, 2011 |
28.19 |
| Sep 8, 2011 |
28.33 |
| Sep 7, 2011 |
28.46 |
| Sep 6, 2011 |
28.57 |
| Sep 2, 2011 |
28.69 |
| Sep 1, 2011 |
28.82 |
| Aug 31, 2011 |
28.92 |
| Aug 30, 2011 |
29.02 |
| Aug 29, 2011 |
29.11 |
| Aug 26, 2011 |
29.19 |
| Aug 25, 2011 |
29.29 |
| Aug 24, 2011 |
29.39 |
| Aug 23, 2011 |
29.49 |
| Aug 22, 2011 |
29.59 |
| Aug 19, 2011 |
29.71 |
| Aug 18, 2011 |
29.84 |
| Aug 17, 2011 |
29.95 |
| Aug 16, 2011 |
30.04 |
| Aug 15, 2011 |
30.12 |
| Aug 12, 2011 |
30.18 |
| Aug 11, 2011 |
30.26 |
| Aug 10, 2011 |
30.37 |
| Aug 9, 2011 |
30.51 |
| Aug 8, 2011 |
30.64 |
| Aug 5, 2011 |
30.78 |
| Aug 4, 2011 |
30.88 |
| Aug 3, 2011 |
30.99 |
| Aug 2, 2011 |
31.06 |
| Aug 1, 2011 |
31.16 |
| Jul 29, 2011 |
31.25 |
| Jul 28, 2011 |
31.35 |
| Jul 27, 2011 |
31.39 |
| Jul 26, 2011 |
31.45 |
| Jul 25, 2011 |
31.51 |
| Jul 22, 2011 |
31.58 |
| Jul 21, 2011 |
31.64 |
| Jul 20, 2011 |
31.71 |
| Jul 19, 2011 |
31.79 |
| Jul 18, 2011 |
31.84 |
| Jul 15, 2011 |
31.91 |
| Jul 14, 2011 |
31.96 |
| Jul 13, 2011 |
32.00 |
| Jul 12, 2011 |
32.03 |
| Jul 11, 2011 |
32.08 |
| Jul 8, 2011 |
32.09 |
| Jul 7, 2011 |
32.08 |
| Jul 6, 2011 |
32.05 |
| Jul 5, 2011 |
32.03 |
| Jul 1, 2011 |
31.99 |
| Jun 30, 2011 |
31.96 |
| Jun 29, 2011 |
31.93 |
| Jun 28, 2011 |
31.90 |
| Jun 27, 2011 |
31.87 |
| Jun 24, 2011 |
31.86 |
| Jun 23, 2011 |
31.85 |
| Jun 22, 2011 |
31.83 |
| Jun 21, 2011 |
31.82 |
| Jun 20, 2011 |
31.79 |
| Jun 17, 2011 |
31.79 |
| Jun 16, 2011 |
31.77 |
| Jun 15, 2011 |
31.77 |
| Jun 14, 2011 |
31.77 |
| Jun 13, 2011 |
31.76 |
| Jun 10, 2011 |
31.76 |
| Jun 9, 2011 |
31.76 |
| Jun 8, 2011 |
31.75 |
| Jun 7, 2011 |
31.72 |
| Jun 6, 2011 |
31.70 |
| Jun 3, 2011 |
31.67 |
| Jun 2, 2011 |
31.62 |
| Jun 1, 2011 |
31.57 |
| May 31, 2011 |
31.51 |
| May 27, 2011 |
31.42 |
| May 26, 2011 |
31.33 |
| May 25, 2011 |
31.26 |
| May 24, 2011 |
31.21 |
| May 23, 2011 |
31.17 |
| May 20, 2011 |
31.14 |
| May 19, 2011 |
31.09 |
| May 18, 2011 |
31.04 |
| May 17, 2011 |
31.00 |
| May 16, 2011 |
30.95 |
| May 13, 2011 |
30.89 |
| May 12, 2011 |
30.83 |
| May 11, 2011 |
30.74 |
| May 10, 2011 |
30.67 |
| May 9, 2011 |
30.60 |
| May 6, 2011 |
30.53 |
| May 5, 2011 |
30.46 |
| May 4, 2011 |
30.40 |
| May 3, 2011 |
30.35 |
| May 2, 2011 |
30.32 |
| Apr 29, 2011 |
30.29 |
| Apr 28, 2011 |
30.25 |
| Apr 27, 2011 |
30.23 |
| Apr 26, 2011 |
30.23 |
| Apr 25, 2011 |
30.25 |
| Apr 21, 2011 |
30.26 |
| Apr 20, 2011 |
30.29 |
| Apr 19, 2011 |
30.30 |
| Apr 18, 2011 |
30.33 |
| Apr 15, 2011 |
30.36 |
| Apr 14, 2011 |
30.38 |
| Apr 13, 2011 |
30.39 |
| Apr 12, 2011 |
30.41 |
| Apr 11, 2011 |
30.41 |
| Apr 8, 2011 |
30.42 |
| Apr 7, 2011 |
30.44 |
| Apr 6, 2011 |
30.45 |
| Apr 5, 2011 |
30.47 |
| Apr 4, 2011 |
30.48 |
| Apr 1, 2011 |
30.49 |
| Mar 31, 2011 |
30.50 |
| Mar 30, 2011 |
30.51 |
| Mar 29, 2011 |
30.52 |
| Mar 28, 2011 |
30.56 |
| Mar 25, 2011 |
30.58 |
| Mar 24, 2011 |
30.59 |
| Mar 23, 2011 |
30.61 |
| Mar 22, 2011 |
30.63 |
| Mar 21, 2011 |
30.64 |
| Mar 18, 2011 |
30.66 |
| Mar 17, 2011 |
30.70 |
| Mar 16, 2011 |
30.72 |
| Mar 15, 2011 |
30.76 |
| Mar 14, 2011 |
30.77 |
| Mar 11, 2011 |
30.77 |
| Mar 10, 2011 |
30.77 |
| Mar 9, 2011 |
30.77 |
| Mar 8, 2011 |
30.75 |
| Mar 7, 2011 |
30.74 |
| Mar 4, 2011 |
30.75 |
| Mar 3, 2011 |
30.74 |
| Mar 2, 2011 |
30.73 |
| Mar 1, 2011 |
30.73 |
| Feb 28, 2011 |
30.71 |
| Feb 25, 2011 |
30.67 |
| Feb 24, 2011 |
30.65 |
| Feb 23, 2011 |
30.65 |
| Feb 22, 2011 |
30.63 |
| Feb 18, 2011 |
30.59 |
| Feb 17, 2011 |
30.51 |
| Feb 16, 2011 |
30.44 |
| Feb 15, 2011 |
30.37 |
| Feb 14, 2011 |
30.31 |
| Feb 11, 2011 |
30.23 |
| Feb 10, 2011 |
30.16 |
| Feb 9, 2011 |
30.08 |
| Feb 8, 2011 |
30.00 |
| Feb 7, 2011 |
29.92 |
| Feb 4, 2011 |
29.84 |
| Feb 3, 2011 |
29.76 |
| Feb 2, 2011 |
29.70 |
| Feb 1, 2011 |
29.63 |
| Jan 31, 2011 |
29.55 |
| Jan 28, 2011 |
29.47 |
| Jan 27, 2011 |
29.39 |
| Jan 26, 2011 |
29.29 |
| Jan 25, 2011 |
29.20 |
| Jan 24, 2011 |
29.13 |
| Jan 21, 2011 |
29.05 |
| Jan 20, 2011 |
29.00 |
| Jan 19, 2011 |
28.94 |
| Jan 18, 2011 |
28.88 |
| Jan 14, 2011 |
28.81 |
| Jan 13, 2011 |
28.73 |
| Jan 12, 2011 |
28.66 |
| Jan 11, 2011 |
28.59 |
| Jan 10, 2011 |
28.52 |
| Jan 7, 2011 |
28.45 |
| Jan 6, 2011 |
28.39 |
| Jan 5, 2011 |
28.31 |
| Jan 4, 2011 |
28.22 |
| Jan 3, 2011 |
28.15 |
| Dec 31, 2010 |
28.12 |
| Dec 30, 2010 |
28.09 |
| Dec 29, 2010 |
28.05 |
| Dec 28, 2010 |
28.02 |
| Dec 27, 2010 |
27.99 |
| Dec 23, 2010 |
27.96 |
| Dec 22, 2010 |
27.95 |
| Dec 21, 2010 |
27.94 |
| Dec 20, 2010 |
27.93 |
| Dec 17, 2010 |
27.92 |
| Dec 16, 2010 |
27.90 |
| Dec 15, 2010 |
27.90 |
| Dec 14, 2010 |
27.90 |
| Dec 13, 2010 |
27.87 |
| Dec 10, 2010 |
27.84 |
| Dec 9, 2010 |
27.83 |
| Dec 8, 2010 |
27.82 |
| Dec 7, 2010 |
27.84 |
| Dec 6, 2010 |
27.84 |
| Dec 3, 2010 |
27.85 |
| Dec 2, 2010 |
27.85 |
| Dec 1, 2010 |
27.85 |
| Nov 30, 2010 |
27.85 |
| Nov 29, 2010 |
27.87 |
| Nov 26, 2010 |
27.89 |
| Nov 24, 2010 |
27.89 |
| Nov 23, 2010 |
27.89 |
| Nov 22, 2010 |
27.89 |
| Nov 19, 2010 |
27.87 |
| Nov 18, 2010 |
27.84 |
| Nov 17, 2010 |
27.81 |
| Nov 16, 2010 |
27.79 |
| Nov 15, 2010 |
27.78 |
| Nov 12, 2010 |
27.77 |
| Nov 11, 2010 |
27.76 |
| Nov 10, 2010 |
27.72 |
| Nov 9, 2010 |
27.65 |
| Nov 8, 2010 |
27.58 |
| Nov 5, 2010 |
27.53 |
| Nov 4, 2010 |
27.46 |
| Nov 3, 2010 |
27.40 |
| Nov 2, 2010 |
27.35 |
| Nov 1, 2010 |
27.31 |
| Oct 29, 2010 |
27.27 |
| Oct 28, 2010 |
27.24 |
| Oct 27, 2010 |
27.21 |
| Oct 26, 2010 |
27.17 |
| Oct 25, 2010 |
27.14 |
| Oct 22, 2010 |
27.10 |
| Oct 21, 2010 |
27.06 |
| Oct 20, 2010 |
26.98 |
| Oct 19, 2010 |
26.92 |
| Oct 18, 2010 |
26.85 |
| Oct 15, 2010 |
26.78 |
| Oct 14, 2010 |
26.71 |
| Oct 13, 2010 |
26.63 |
| Oct 12, 2010 |
26.52 |
| Oct 11, 2010 |
26.42 |
| Oct 8, 2010 |
26.30 |
| Oct 7, 2010 |
26.18 |
| Oct 6, 2010 |
26.07 |
| Oct 5, 2010 |
25.97 |
| Oct 4, 2010 |
25.88 |
| Oct 1, 2010 |
25.79 |
| Sep 30, 2010 |
25.69 |
| Sep 29, 2010 |
25.57 |
| Sep 28, 2010 |
25.44 |
| Sep 27, 2010 |
25.30 |
| Sep 24, 2010 |
25.17 |
| Sep 23, 2010 |
25.07 |
| Sep 22, 2010 |
24.97 |
| Sep 21, 2010 |
24.88 |
| Sep 20, 2010 |
24.77 |
| Sep 17, 2010 |
24.66 |
| Sep 16, 2010 |
24.56 |
| Sep 15, 2010 |
24.46 |
| Sep 14, 2010 |
24.35 |
| Sep 13, 2010 |
24.26 |
| Sep 10, 2010 |
24.19 |
| Sep 9, 2010 |
24.13 |
| Sep 8, 2010 |
24.09 |
| Sep 7, 2010 |
24.07 |
| Sep 3, 2010 |
24.04 |
| Sep 2, 2010 |
24.00 |
| Sep 1, 2010 |
23.99 |
| Aug 31, 2010 |
23.99 |
| Aug 30, 2010 |
24.04 |
| Aug 27, 2010 |
24.09 |
| Aug 26, 2010 |
24.13 |
| Aug 25, 2010 |
24.18 |
| Aug 24, 2010 |
24.22 |
| Aug 23, 2010 |
24.27 |
| Aug 20, 2010 |
24.30 |
| Aug 19, 2010 |
24.32 |
| Aug 18, 2010 |
24.32 |
| Aug 17, 2010 |
24.31 |
| Aug 16, 2010 |
24.31 |
| Aug 13, 2010 |
24.33 |
| Aug 12, 2010 |
24.37 |
| Aug 11, 2010 |
24.39 |
| Aug 10, 2010 |
24.40 |
| Aug 9, 2010 |
24.40 |
| Aug 6, 2010 |
24.42 |
| Aug 5, 2010 |
24.41 |
| Aug 4, 2010 |
24.40 |
| Aug 3, 2010 |
24.39 |
| Aug 2, 2010 |
24.40 |
| Jul 30, 2010 |
24.39 |
| Jul 29, 2010 |
24.40 |
| Jul 28, 2010 |
24.43 |
| Jul 27, 2010 |
24.47 |
| Jul 26, 2010 |
24.51 |
| Jul 23, 2010 |
24.55 |
| Jul 22, 2010 |
24.60 |
| Jul 21, 2010 |
24.67 |
| Jul 20, 2010 |
24.74 |
| Jul 19, 2010 |
24.80 |
| Jul 16, 2010 |
24.89 |
| Jul 15, 2010 |
24.98 |
| Jul 14, 2010 |
25.08 |
| Jul 13, 2010 |
25.17 |
| Jul 12, 2010 |
25.25 |
| Jul 9, 2010 |
25.36 |
| Jul 8, 2010 |
25.47 |
| Jul 7, 2010 |
25.58 |
| Jul 6, 2010 |
25.72 |
| Jul 2, 2010 |
25.88 |
| Jul 1, 2010 |
26.01 |
| Jun 30, 2010 |
26.13 |
| Jun 29, 2010 |
26.24 |
| Jun 28, 2010 |
26.35 |
| Jun 25, 2010 |
26.44 |
| Jun 24, 2010 |
26.51 |
| Jun 23, 2010 |
26.59 |
| Jun 22, 2010 |
26.66 |
| Jun 21, 2010 |
26.73 |
| Jun 18, 2010 |
26.78 |
| Jun 17, 2010 |
26.80 |
| Jun 16, 2010 |
26.83 |
| Jun 15, 2010 |
26.85 |
| Jun 14, 2010 |
26.87 |
| Jun 11, 2010 |
26.89 |
| Jun 10, 2010 |
26.90 |
| Jun 9, 2010 |
26.92 |
| Jun 8, 2010 |
26.97 |
| Jun 7, 2010 |
27.02 |
| Jun 4, 2010 |
27.06 |
| Jun 3, 2010 |
27.09 |
| Jun 2, 2010 |
27.10 |
| Jun 1, 2010 |
27.12 |
| May 28, 2010 |
27.14 |
| May 27, 2010 |
27.15 |
| May 26, 2010 |
27.15 |
| May 25, 2010 |
27.17 |
| May 24, 2010 |
27.18 |
| May 21, 2010 |
27.17 |
| May 20, 2010 |
27.15 |
| May 19, 2010 |
27.14 |
| May 18, 2010 |
27.12 |
| May 17, 2010 |
27.08 |
| May 14, 2010 |
27.03 |
| May 13, 2010 |
26.97 |
| May 12, 2010 |
26.89 |
| May 11, 2010 |
26.81 |
| May 10, 2010 |
26.72 |
| May 7, 2010 |
26.64 |
| May 6, 2010 |
26.58 |
| May 5, 2010 |
26.51 |
| May 4, 2010 |
26.42 |
| May 3, 2010 |
26.32 |
| Apr 30, 2010 |
26.21 |
| Apr 29, 2010 |
26.11 |
| Apr 28, 2010 |
25.98 |
| Apr 27, 2010 |
25.85 |
| Apr 26, 2010 |
25.72 |
| Apr 23, 2010 |
25.56 |
| Apr 22, 2010 |
25.39 |
| Apr 21, 2010 |
25.23 |
| Apr 20, 2010 |
25.08 |
| Apr 19, 2010 |
24.93 |
| Apr 16, 2010 |
24.78 |
| Apr 15, 2010 |
24.65 |
| Apr 14, 2010 |
24.52 |
| Apr 13, 2010 |
24.39 |
| Apr 12, 2010 |
24.24 |
| Apr 9, 2010 |
24.08 |
| Apr 8, 2010 |
23.93 |
| Apr 7, 2010 |
23.80 |
| Apr 6, 2010 |
23.65 |
| Apr 5, 2010 |
23.52 |
| Apr 1, 2010 |
23.38 |
| Mar 31, 2010 |
23.26 |
| Mar 30, 2010 |
23.17 |
| Mar 29, 2010 |
23.07 |
| Mar 26, 2010 |
22.94 |
| Mar 25, 2010 |
22.82 |
| Mar 24, 2010 |
22.70 |
| Mar 23, 2010 |
22.58 |
| Mar 22, 2010 |
22.46 |
| Mar 19, 2010 |
22.34 |
| Mar 18, 2010 |
22.22 |
| Mar 17, 2010 |
22.09 |
| Mar 16, 2010 |
21.96 |
| Mar 15, 2010 |
21.83 |
| Mar 12, 2010 |
21.72 |
| Mar 11, 2010 |
21.62 |
| Mar 10, 2010 |
21.52 |
| Mar 9, 2010 |
21.44 |
| Mar 8, 2010 |
21.35 |
| Mar 5, 2010 |
21.27 |
| Mar 4, 2010 |
21.18 |
| Mar 3, 2010 |
21.11 |
| Mar 2, 2010 |
21.04 |
| Mar 1, 2010 |
20.98 |
| Feb 26, 2010 |
20.91 |
| Feb 25, 2010 |
20.85 |
| Feb 24, 2010 |
20.79 |
| Feb 23, 2010 |
20.72 |
| Feb 22, 2010 |
20.65 |
| Feb 19, 2010 |
20.58 |
| Feb 18, 2010 |
20.51 |
| Feb 17, 2010 |
20.45 |
| Feb 16, 2010 |
20.39 |
| Feb 12, 2010 |
20.34 |
| Feb 11, 2010 |
20.29 |
| Feb 10, 2010 |
20.23 |
| Feb 9, 2010 |
20.18 |
| Feb 8, 2010 |
20.13 |
| Feb 5, 2010 |
20.08 |
| Feb 4, 2010 |
20.04 |
| Feb 3, 2010 |
20.00 |
| Feb 2, 2010 |
19.95 |
| Feb 1, 2010 |
19.91 |
| Jan 29, 2010 |
19.87 |
| Jan 28, 2010 |
19.86 |
| Jan 27, 2010 |
19.85 |
| Jan 26, 2010 |
19.82 |
| Jan 25, 2010 |
19.82 |
| Jan 22, 2010 |
19.81 |
| Jan 21, 2010 |
19.79 |
| Jan 20, 2010 |
19.77 |
| Jan 19, 2010 |
19.74 |
| Jan 15, 2010 |
19.69 |
| Jan 14, 2010 |
19.64 |
| Jan 13, 2010 |
19.61 |
| Jan 12, 2010 |
19.58 |
| Jan 11, 2010 |
19.55 |
| Jan 8, 2010 |
19.52 |
| Jan 7, 2010 |
19.50 |
| Jan 6, 2010 |
19.49 |
| Jan 5, 2010 |
19.51 |
| Jan 4, 2010 |
19.57 |
| Dec 31, 2009 |
19.61 |
| Dec 30, 2009 |
19.67 |
| Dec 29, 2009 |
19.73 |
| Dec 28, 2009 |
19.79 |
| Dec 24, 2009 |
19.84 |
| Dec 23, 2009 |
19.87 |
| Dec 22, 2009 |
19.91 |
| Dec 21, 2009 |
19.94 |
| Dec 18, 2009 |
19.97 |
| Dec 17, 2009 |
19.99 |
| Dec 16, 2009 |
20.01 |
| Dec 15, 2009 |
20.01 |
| Dec 14, 2009 |
20.01 |
| Dec 11, 2009 |
20.00 |
| Dec 10, 2009 |
20.00 |
| Dec 9, 2009 |
20.02 |
| Dec 8, 2009 |
20.05 |
| Dec 7, 2009 |
20.07 |
| Dec 4, 2009 |
20.09 |
| Dec 3, 2009 |
20.11 |
| Dec 2, 2009 |
20.14 |
| Dec 1, 2009 |
20.17 |
| Nov 30, 2009 |
20.20 |
| Nov 27, 2009 |
20.23 |
| Nov 25, 2009 |
20.28 |
| Nov 24, 2009 |
20.32 |
| Nov 23, 2009 |
20.36 |
| Nov 20, 2009 |
20.39 |
| Nov 19, 2009 |
20.42 |
| Nov 18, 2009 |
20.43 |
| Nov 17, 2009 |
20.44 |
| Nov 16, 2009 |
20.44 |
| Nov 13, 2009 |
20.43 |
| Nov 12, 2009 |
20.42 |
| Nov 11, 2009 |
20.41 |
| Nov 10, 2009 |
20.39 |
| Nov 9, 2009 |
20.39 |
| Nov 6, 2009 |
20.40 |
| Nov 5, 2009 |
20.41 |
| Nov 4, 2009 |
20.41 |
| Nov 3, 2009 |
20.40 |
| Nov 2, 2009 |
20.39 |
| Oct 30, 2009 |
20.38 |
| Oct 29, 2009 |
20.36 |
| Oct 28, 2009 |
20.34 |
| Oct 27, 2009 |
20.32 |
| Oct 26, 2009 |
20.29 |
| Oct 23, 2009 |
20.26 |
| Oct 22, 2009 |
20.20 |
| Oct 21, 2009 |
20.11 |
| Oct 20, 2009 |
20.02 |
| Oct 19, 2009 |
19.92 |
| Oct 16, 2009 |
19.84 |
| Oct 15, 2009 |
19.75 |
| Oct 14, 2009 |
19.68 |
| Oct 13, 2009 |
19.61 |
| Oct 12, 2009 |
19.55 |
| Oct 9, 2009 |
19.48 |
| Oct 8, 2009 |
19.43 |
| Oct 7, 2009 |
19.38 |
| Oct 6, 2009 |
19.34 |
| Oct 5, 2009 |
19.29 |
| Oct 2, 2009 |
19.25 |
| Oct 1, 2009 |
19.21 |
| Sep 30, 2009 |
19.14 |
| Sep 29, 2009 |
19.05 |
| Sep 28, 2009 |
18.97 |
| Sep 25, 2009 |
18.89 |
| Sep 24, 2009 |
18.82 |
| Sep 23, 2009 |
18.73 |
| Sep 22, 2009 |
18.63 |
| Sep 21, 2009 |
18.52 |
| Sep 18, 2009 |
18.41 |
| Sep 17, 2009 |
18.29 |
| Sep 16, 2009 |
18.17 |
| Sep 15, 2009 |
18.04 |
| Sep 14, 2009 |
17.92 |
| Sep 11, 2009 |
17.81 |
| Sep 10, 2009 |
17.72 |
| Sep 9, 2009 |
17.62 |
| Sep 8, 2009 |
17.52 |
| Sep 4, 2009 |
17.44 |
| Sep 3, 2009 |
17.37 |
| Sep 2, 2009 |
17.29 |
| Sep 1, 2009 |
17.22 |
| Aug 31, 2009 |
17.15 |
| Aug 28, 2009 |
17.07 |
| Aug 27, 2009 |
16.99 |
| Aug 26, 2009 |
16.91 |
| Aug 25, 2009 |
16.84 |
| Aug 24, 2009 |
16.79 |
| Aug 21, 2009 |
16.75 |
| Aug 20, 2009 |
16.70 |
| Aug 19, 2009 |
16.67 |
| Aug 18, 2009 |
16.64 |
| Aug 17, 2009 |
16.62 |
| Aug 14, 2009 |
16.59 |
| Aug 13, 2009 |
16.55 |
| Aug 12, 2009 |
16.52 |
| Aug 11, 2009 |
16.49 |
| Aug 10, 2009 |
16.48 |
| Aug 7, 2009 |
16.44 |
| Aug 6, 2009 |
16.39 |
| Aug 5, 2009 |
16.35 |
| Aug 4, 2009 |
16.31 |
| Aug 3, 2009 |
16.25 |
| Jul 31, 2009 |
16.19 |
| Jul 30, 2009 |
16.14 |
| Jul 29, 2009 |
16.10 |
| Jul 28, 2009 |
16.04 |
| Jul 27, 2009 |
15.99 |
| Jul 24, 2009 |
15.94 |
| Jul 23, 2009 |
15.88 |
| Jul 22, 2009 |
15.84 |
| Jul 21, 2009 |
15.82 |
| Jul 20, 2009 |
15.81 |
| Jul 17, 2009 |
15.79 |
| Jul 16, 2009 |
15.78 |
| Jul 15, 2009 |
15.76 |
| Jul 14, 2009 |
15.75 |
| Jul 13, 2009 |
15.74 |
| Jul 10, 2009 |
15.74 |
| Jul 9, 2009 |
15.75 |
| Jul 8, 2009 |
15.76 |
| Jul 7, 2009 |
15.77 |
| Jul 6, 2009 |
15.78 |
| Jul 2, 2009 |
15.85 |
| Jul 1, 2009 |
15.90 |
| Jun 30, 2009 |
15.93 |
| Jun 29, 2009 |
15.96 |
| Jun 26, 2009 |
16.00 |
| Jun 25, 2009 |
16.03 |
| Jun 24, 2009 |
16.04 |
| Jun 23, 2009 |
16.07 |
| Jun 22, 2009 |
16.10 |
| Jun 19, 2009 |
16.12 |
| Jun 18, 2009 |
16.12 |
| Jun 17, 2009 |
16.11 |
| Jun 16, 2009 |
16.12 |
| Jun 15, 2009 |
16.13 |
| Jun 12, 2009 |
16.13 |
| Jun 11, 2009 |
16.12 |
| Jun 10, 2009 |
16.09 |
| Jun 9, 2009 |
16.06 |
| Jun 8, 2009 |
16.03 |
| Jun 5, 2009 |
16.01 |
| Jun 4, 2009 |
15.98 |
| Jun 3, 2009 |
15.95 |
| Jun 2, 2009 |
15.93 |
| Jun 1, 2009 |
15.90 |
| May 29, 2009 |
15.87 |
| May 28, 2009 |
15.86 |
| May 27, 2009 |
15.83 |
| May 26, 2009 |
15.80 |
| May 22, 2009 |
15.77 |
| May 21, 2009 |
15.76 |
| May 20, 2009 |
15.72 |
| May 19, 2009 |
15.68 |
| May 18, 2009 |
15.63 |
| May 15, 2009 |
15.57 |
| May 14, 2009 |
15.52 |
| May 13, 2009 |
15.47 |
| May 12, 2009 |
15.43 |
| May 11, 2009 |
15.37 |
| May 8, 2009 |
15.34 |
| May 7, 2009 |
15.30 |
| May 6, 2009 |
15.28 |
| May 5, 2009 |
15.25 |
| May 4, 2009 |
15.22 |
| May 1, 2009 |
15.21 |
| Apr 30, 2009 |
15.19 |
| Apr 29, 2009 |
15.18 |
| Apr 28, 2009 |
15.16 |
| Apr 27, 2009 |
15.15 |
| Apr 24, 2009 |
15.14 |
| Apr 23, 2009 |
15.12 |
| Apr 22, 2009 |
15.04 |
| Apr 21, 2009 |
14.98 |
| Apr 20, 2009 |
14.95 |
| Apr 17, 2009 |
14.92 |
| Apr 16, 2009 |
14.87 |
| Apr 15, 2009 |
14.83 |
| Apr 14, 2009 |
14.79 |
| Apr 13, 2009 |
14.74 |
| Apr 9, 2009 |
14.72 |
| Apr 8, 2009 |
14.72 |
| Apr 7, 2009 |
14.71 |
| Apr 6, 2009 |
14.72 |
| Apr 3, 2009 |
14.71 |
| Apr 2, 2009 |
14.70 |
| Apr 1, 2009 |
14.69 |
| Mar 31, 2009 |
14.70 |
| Mar 30, 2009 |
14.73 |
| Mar 27, 2009 |
14.76 |
| Mar 26, 2009 |
14.78 |
| Mar 25, 2009 |
14.79 |
| Mar 24, 2009 |
14.81 |
| Mar 23, 2009 |
14.83 |
| Mar 20, 2009 |
14.86 |
| Mar 19, 2009 |
14.90 |
| Mar 18, 2009 |
14.95 |
| Mar 17, 2009 |
15.00 |
| Mar 16, 2009 |
15.07 |
| Mar 13, 2009 |
15.15 |
| Mar 12, 2009 |
15.20 |
| Mar 11, 2009 |
15.25 |
| Mar 10, 2009 |
15.33 |
| Mar 9, 2009 |
15.39 |
| Mar 6, 2009 |
15.47 |
| Mar 5, 2009 |
15.56 |
| Mar 4, 2009 |
15.66 |
| Mar 3, 2009 |
15.76 |
| Mar 2, 2009 |
15.87 |
| Feb 27, 2009 |
15.96 |
| Feb 26, 2009 |
16.02 |
| Feb 25, 2009 |
16.09 |
| Feb 24, 2009 |
16.14 |
| Feb 23, 2009 |
16.22 |
| Feb 20, 2009 |
16.28 |
| Feb 19, 2009 |
16.35 |
| Feb 18, 2009 |
16.41 |
| Feb 17, 2009 |
16.46 |
| Feb 13, 2009 |
16.49 |
| Feb 12, 2009 |
16.53 |
| Feb 11, 2009 |
16.51 |
| Feb 10, 2009 |
16.53 |
| Feb 9, 2009 |
16.55 |
| Feb 6, 2009 |
16.55 |
| Feb 5, 2009 |
16.54 |
| Feb 4, 2009 |
16.59 |
| Feb 3, 2009 |
16.61 |
| Feb 2, 2009 |
16.63 |
| Jan 30, 2009 |
16.68 |
| Jan 29, 2009 |
16.75 |
| Jan 28, 2009 |
16.79 |
| Jan 27, 2009 |
16.84 |
| Jan 26, 2009 |
16.86 |
| Jan 23, 2009 |
16.90 |
| Jan 22, 2009 |
16.92 |
| Jan 21, 2009 |
16.94 |
| Jan 20, 2009 |
16.96 |
| Jan 16, 2009 |
16.99 |
| Jan 15, 2009 |
17.03 |
| Jan 14, 2009 |
17.06 |
| Jan 13, 2009 |
17.11 |
| Jan 12, 2009 |
17.14 |
| Jan 9, 2009 |
17.19 |
| Jan 8, 2009 |
17.23 |
| Jan 7, 2009 |
17.22 |
| Jan 6, 2009 |
17.19 |
| Jan 5, 2009 |
17.14 |
| Jan 2, 2009 |
17.10 |
| Dec 31, 2008 |
17.06 |
| Dec 30, 2008 |
17.03 |
| Dec 29, 2008 |
17.03 |
| Dec 26, 2008 |
17.03 |
| Dec 24, 2008 |
17.01 |
| Dec 23, 2008 |
17.02 |
| Dec 22, 2008 |
17.05 |
| Dec 19, 2008 |
17.06 |
| Dec 18, 2008 |
17.04 |
| Dec 17, 2008 |
17.03 |
| Dec 16, 2008 |
17.01 |
| Dec 15, 2008 |
17.02 |
| Dec 12, 2008 |
17.07 |
| Dec 11, 2008 |
17.13 |
| Dec 10, 2008 |
17.20 |
| Dec 9, 2008 |
17.25 |
| Dec 8, 2008 |
17.31 |
| Dec 5, 2008 |
17.38 |
| Dec 4, 2008 |
17.46 |
| Dec 3, 2008 |
17.56 |
| Dec 2, 2008 |
17.67 |
| Dec 1, 2008 |
17.77 |
| Nov 28, 2008 |
17.95 |
| Nov 26, 2008 |
18.10 |
| Nov 25, 2008 |
18.20 |
| Nov 24, 2008 |
18.34 |
| Nov 21, 2008 |
18.45 |
| Nov 20, 2008 |
18.52 |
| Nov 19, 2008 |
18.62 |
| Nov 18, 2008 |
18.73 |
| Nov 17, 2008 |
18.78 |
| Nov 14, 2008 |
18.84 |
| Nov 13, 2008 |
18.88 |
| Nov 12, 2008 |
18.91 |
| Nov 11, 2008 |
18.98 |
| Nov 10, 2008 |
19.05 |
| Nov 7, 2008 |
19.12 |
| Nov 6, 2008 |
19.18 |
| Nov 5, 2008 |
19.25 |
| Nov 4, 2008 |
19.30 |
| Nov 3, 2008 |
19.32 |
| Oct 31, 2008 |
19.37 |
| Oct 30, 2008 |
19.41 |
| Oct 29, 2008 |
19.45 |
| Oct 28, 2008 |
19.49 |
| Oct 27, 2008 |
19.52 |
| Oct 24, 2008 |
19.60 |
| Oct 23, 2008 |
19.68 |
| Oct 22, 2008 |
19.77 |
| Oct 21, 2008 |
19.86 |
| Oct 20, 2008 |
19.96 |
| Oct 17, 2008 |
20.04 |
| Oct 16, 2008 |
20.08 |
| Oct 15, 2008 |
20.13 |
| Oct 14, 2008 |
20.20 |
| Oct 13, 2008 |
20.24 |
| Oct 10, 2008 |
20.25 |
| Oct 9, 2008 |
20.27 |
| Oct 8, 2008 |
20.31 |
| Oct 7, 2008 |
20.33 |
| Oct 6, 2008 |
20.34 |
| Oct 3, 2008 |
20.34 |
| Oct 2, 2008 |
20.36 |
| Oct 1, 2008 |
20.38 |
| Sep 30, 2008 |
20.37 |
| Sep 29, 2008 |
20.34 |
| Sep 26, 2008 |
20.31 |
| Sep 25, 2008 |
20.26 |
| Sep 24, 2008 |
20.20 |
| Sep 23, 2008 |
20.12 |
| Sep 22, 2008 |
20.02 |
| Sep 19, 2008 |
19.92 |
| Sep 18, 2008 |
19.81 |
| Sep 17, 2008 |
19.70 |
| Sep 16, 2008 |
19.65 |
| Sep 15, 2008 |
19.58 |
| Sep 12, 2008 |
19.52 |
| Sep 11, 2008 |
19.47 |
| Sep 10, 2008 |
19.41 |
| Sep 9, 2008 |
19.37 |
| Sep 8, 2008 |
19.33 |
| Sep 5, 2008 |
19.29 |
| Sep 4, 2008 |
19.29 |
| Sep 3, 2008 |
19.26 |
| Sep 2, 2008 |
19.23 |
| Aug 29, 2008 |
19.20 |
| Aug 28, 2008 |
19.20 |
| Aug 27, 2008 |
19.18 |
| Aug 26, 2008 |
19.19 |
| Aug 25, 2008 |
19.21 |
| Aug 22, 2008 |
19.22 |
| Aug 21, 2008 |
19.22 |
| Aug 20, 2008 |
19.23 |
| Aug 19, 2008 |
19.24 |
| Aug 18, 2008 |
19.25 |
| Aug 15, 2008 |
19.26 |
| Aug 14, 2008 |
19.28 |
| Aug 13, 2008 |
19.30 |
| Aug 12, 2008 |
19.33 |
| Aug 11, 2008 |
19.35 |
| Aug 8, 2008 |
19.38 |
| Aug 7, 2008 |
19.41 |
| Aug 6, 2008 |
19.46 |
| Aug 5, 2008 |
19.49 |
| Aug 4, 2008 |
19.51 |
| Aug 1, 2008 |
19.56 |
| Jul 31, 2008 |
19.61 |
| Jul 30, 2008 |
19.67 |
| Jul 29, 2008 |
19.74 |
| Jul 28, 2008 |
19.79 |
| Jul 25, 2008 |
19.87 |
| Jul 24, 2008 |
19.93 |
| Jul 23, 2008 |
19.95 |
| Jul 22, 2008 |
19.96 |
| Jul 21, 2008 |
19.96 |
| Jul 18, 2008 |
19.99 |
| Jul 17, 2008 |
20.02 |
| Jul 16, 2008 |
20.04 |
| Jul 15, 2008 |
20.08 |
| Jul 14, 2008 |
20.15 |
| Jul 11, 2008 |
20.23 |
| Jul 10, 2008 |
20.31 |
| Jul 9, 2008 |
20.39 |
| Jul 8, 2008 |
20.45 |
| Jul 7, 2008 |
20.51 |
| Jul 3, 2008 |
20.57 |
| Jul 2, 2008 |
20.63 |
| Jul 1, 2008 |
20.68 |
| Jun 30, 2008 |
20.75 |
| Jun 27, 2008 |
20.81 |
| Jun 26, 2008 |
20.85 |
| Jun 25, 2008 |
20.89 |
| Jun 24, 2008 |
20.91 |
| Jun 23, 2008 |
20.94 |
| Jun 20, 2008 |
20.97 |
| Jun 19, 2008 |
21.01 |
| Jun 18, 2008 |
21.02 |
| Jun 17, 2008 |
21.06 |
| Jun 16, 2008 |
21.09 |
| Jun 13, 2008 |
21.13 |
| Jun 12, 2008 |
21.18 |
| Jun 11, 2008 |
21.24 |
| Jun 10, 2008 |
21.28 |
| Jun 9, 2008 |
21.30 |
| Jun 6, 2008 |
21.31 |
| Jun 5, 2008 |
21.32 |
| Jun 4, 2008 |
21.34 |
| Jun 3, 2008 |
21.37 |
| Jun 2, 2008 |
21.39 |
| May 30, 2008 |
21.42 |
| May 29, 2008 |
21.41 |
| May 28, 2008 |
21.40 |
| May 27, 2008 |
21.39 |
| May 23, 2008 |
21.38 |
| May 22, 2008 |
21.40 |
| May 21, 2008 |
21.41 |
| May 20, 2008 |
21.42 |
| May 19, 2008 |
21.39 |
| May 16, 2008 |
21.36 |
| May 15, 2008 |
21.34 |
| May 14, 2008 |
21.34 |
| May 13, 2008 |
21.34 |
| May 12, 2008 |
21.33 |
| May 9, 2008 |
21.32 |
| May 8, 2008 |
21.34 |
| May 7, 2008 |
21.37 |
| May 6, 2008 |
21.41 |
| May 5, 2008 |
21.44 |
| May 2, 2008 |
21.46 |
| May 1, 2008 |
21.46 |
| Apr 30, 2008 |
21.47 |
| Apr 29, 2008 |
21.47 |
| Apr 28, 2008 |
21.47 |
| Apr 25, 2008 |
21.48 |
| Apr 24, 2008 |
21.48 |
| Apr 23, 2008 |
21.49 |
| Apr 22, 2008 |
21.48 |
| Apr 21, 2008 |
21.47 |
| Apr 18, 2008 |
21.45 |
| Apr 17, 2008 |
21.43 |
| Apr 16, 2008 |
21.42 |
| Apr 15, 2008 |
21.42 |
| Apr 14, 2008 |
21.42 |
| Apr 11, 2008 |
21.45 |
| Apr 10, 2008 |
21.45 |
| Apr 9, 2008 |
21.44 |
| Apr 8, 2008 |
21.44 |
| Apr 7, 2008 |
21.40 |
| Apr 4, 2008 |
21.37 |
| Apr 3, 2008 |
21.33 |
| Apr 2, 2008 |
21.25 |
| Apr 1, 2008 |
21.15 |
| Mar 31, 2008 |
21.07 |
| Mar 28, 2008 |
21.00 |
| Mar 27, 2008 |
20.94 |
| Mar 26, 2008 |
20.89 |
| Mar 25, 2008 |
20.83 |
| Mar 24, 2008 |
20.79 |
| Mar 20, 2008 |
20.73 |
| Mar 19, 2008 |
20.67 |
| Mar 18, 2008 |
20.65 |
| Mar 17, 2008 |
20.62 |
| Mar 14, 2008 |
20.63 |
| Mar 13, 2008 |
20.64 |
| Mar 12, 2008 |
20.64 |
| Mar 11, 2008 |
20.66 |
| Mar 10, 2008 |
20.67 |
| Mar 7, 2008 |
20.72 |
| Mar 6, 2008 |
20.77 |
| Mar 5, 2008 |
20.83 |
| Mar 4, 2008 |
20.86 |
| Mar 3, 2008 |
20.88 |
| Feb 29, 2008 |
20.91 |
| Feb 28, 2008 |
20.93 |
| Feb 27, 2008 |
20.95 |
| Feb 26, 2008 |
20.96 |
| Feb 25, 2008 |
20.98 |
| Feb 22, 2008 |
21.00 |
| Feb 21, 2008 |
21.04 |
| Feb 20, 2008 |
21.09 |
| Feb 19, 2008 |
21.14 |
| Feb 15, 2008 |
21.19 |
| Feb 14, 2008 |
21.22 |
| Feb 13, 2008 |
21.27 |
| Feb 12, 2008 |
21.32 |
| Feb 11, 2008 |
21.37 |
| Feb 8, 2008 |
21.45 |
| Feb 7, 2008 |
21.51 |
| Feb 6, 2008 |
21.57 |
| Feb 5, 2008 |
21.64 |
| Feb 4, 2008 |
21.70 |
| Feb 1, 2008 |
21.76 |
| Jan 31, 2008 |
21.82 |
| Jan 30, 2008 |
21.86 |
| Jan 29, 2008 |
21.94 |
| Jan 28, 2008 |
22.04 |
| Jan 25, 2008 |
22.13 |
| Jan 24, 2008 |
22.22 |
| Jan 23, 2008 |
22.30 |
| Jan 22, 2008 |
22.35 |
| Jan 18, 2008 |
22.42 |
| Jan 17, 2008 |
22.53 |
| Jan 16, 2008 |
22.62 |
| Jan 15, 2008 |
22.70 |
| Jan 14, 2008 |
22.81 |
| Jan 11, 2008 |
22.92 |
| Jan 10, 2008 |
23.01 |
| Jan 9, 2008 |
23.08 |
| Jan 8, 2008 |
23.18 |
| Jan 7, 2008 |
23.30 |
| Jan 4, 2008 |
23.41 |
| Jan 3, 2008 |
23.51 |
| Jan 2, 2008 |
23.60 |
| Dec 31, 2007 |
23.66 |
| Dec 28, 2007 |
23.73 |
| Dec 27, 2007 |
23.79 |
| Dec 26, 2007 |
23.87 |
| Dec 24, 2007 |
23.93 |
| Dec 21, 2007 |
23.98 |
| Dec 20, 2007 |
24.02 |
| Dec 19, 2007 |
24.08 |
| Dec 18, 2007 |
24.16 |
| Dec 17, 2007 |
24.25 |
| Dec 14, 2007 |
24.35 |
| Dec 13, 2007 |
24.44 |
| Dec 12, 2007 |
24.52 |
| Dec 11, 2007 |
24.62 |
| Dec 10, 2007 |
24.72 |
| Dec 7, 2007 |
24.79 |
| Dec 6, 2007 |
24.87 |
| Dec 5, 2007 |
24.96 |
| Dec 4, 2007 |
25.05 |
| Dec 3, 2007 |
25.16 |
| Nov 30, 2007 |
25.25 |
| Nov 29, 2007 |
25.35 |
| Nov 28, 2007 |
25.45 |
| Nov 27, 2007 |
25.54 |
| Nov 26, 2007 |
25.63 |
| Nov 23, 2007 |
25.72 |
| Nov 21, 2007 |
25.81 |
| Nov 20, 2007 |
25.91 |
| Nov 19, 2007 |
26.00 |
| Nov 16, 2007 |
26.09 |
| Nov 15, 2007 |
26.18 |
| Nov 14, 2007 |
26.27 |
| Nov 13, 2007 |
26.34 |
| Nov 12, 2007 |
26.45 |
| Nov 9, 2007 |
26.56 |
| Nov 8, 2007 |
26.66 |
| Nov 7, 2007 |
26.78 |
| Nov 6, 2007 |
26.90 |
| Nov 5, 2007 |
27.02 |
| Nov 2, 2007 |
27.15 |
| Nov 1, 2007 |
27.27 |
| Oct 31, 2007 |
27.40 |
| Oct 30, 2007 |
27.50 |
| Oct 29, 2007 |
27.61 |
| Oct 26, 2007 |
27.71 |
| Oct 25, 2007 |
27.81 |
| Oct 24, 2007 |
27.87 |
| Oct 23, 2007 |
27.95 |
| Oct 22, 2007 |
28.05 |
| Oct 19, 2007 |
28.16 |
| Oct 18, 2007 |
28.26 |
| Oct 17, 2007 |
28.36 |
| Oct 16, 2007 |
28.45 |
| Oct 15, 2007 |
28.53 |
| Oct 12, 2007 |
28.63 |
| Oct 11, 2007 |
28.76 |
| Oct 10, 2007 |
28.88 |
| Oct 9, 2007 |
28.99 |
| Oct 8, 2007 |
29.09 |
| Oct 5, 2007 |
29.20 |
| Oct 4, 2007 |
29.32 |
| Oct 3, 2007 |
29.46 |
| Oct 2, 2007 |
29.61 |
| Oct 1, 2007 |
29.74 |
| Sep 28, 2007 |
29.85 |
| Sep 27, 2007 |
29.99 |
| Sep 26, 2007 |
30.11 |
| Sep 25, 2007 |
30.24 |
| Sep 24, 2007 |
30.37 |
| Sep 21, 2007 |
30.50 |
| Sep 20, 2007 |
30.62 |
| Sep 19, 2007 |
30.73 |
| Sep 18, 2007 |
30.82 |
| Sep 17, 2007 |
30.94 |
| Sep 14, 2007 |
31.07 |
| Sep 13, 2007 |
31.20 |
| Sep 12, 2007 |
31.32 |
| Sep 11, 2007 |
31.45 |
| Sep 10, 2007 |
31.57 |
| Sep 7, 2007 |
31.70 |
| Sep 6, 2007 |
31.82 |
| Sep 5, 2007 |
31.91 |
| Sep 4, 2007 |
32.00 |
| Aug 31, 2007 |
32.06 |
| Aug 30, 2007 |
32.14 |
| Aug 29, 2007 |
32.24 |
| Aug 28, 2007 |
32.34 |
| Aug 27, 2007 |
32.46 |
| Aug 24, 2007 |
32.56 |
| Aug 23, 2007 |
32.64 |
| Aug 22, 2007 |
32.73 |
| Aug 21, 2007 |
32.79 |
| Aug 20, 2007 |
32.88 |
| Aug 17, 2007 |
32.96 |
| Aug 16, 2007 |
33.05 |
| Aug 15, 2007 |
33.16 |
| Aug 14, 2007 |
33.28 |
| Aug 13, 2007 |
33.39 |
| Aug 10, 2007 |
33.49 |
| Aug 9, 2007 |
33.57 |
| Aug 8, 2007 |
33.66 |
| Aug 7, 2007 |
33.72 |
| Aug 6, 2007 |
33.79 |
| Aug 3, 2007 |
33.85 |
| Aug 2, 2007 |
33.92 |
| Aug 1, 2007 |
33.95 |
| Jul 31, 2007 |
33.98 |
| Jul 30, 2007 |
34.01 |
| Jul 27, 2007 |
34.02 |
| Jul 26, 2007 |
34.03 |
| Jul 25, 2007 |
34.01 |
| Jul 24, 2007 |
33.97 |
| Jul 23, 2007 |
33.94 |
| Jul 20, 2007 |
33.89 |
| Jul 19, 2007 |
33.86 |
| Jul 18, 2007 |
33.82 |
| Jul 17, 2007 |
33.78 |
| Jul 16, 2007 |
33.73 |
| Jul 13, 2007 |
33.68 |
| Jul 12, 2007 |
33.62 |
| Jul 11, 2007 |
33.55 |
| Jul 10, 2007 |
33.50 |
| Jul 9, 2007 |
33.46 |
| Jul 6, 2007 |
33.41 |
| Jul 5, 2007 |
33.36 |
| Jul 3, 2007 |
33.30 |
| Jul 2, 2007 |
33.26 |
| Jun 29, 2007 |
33.21 |
| Jun 28, 2007 |
33.17 |
| Jun 27, 2007 |
33.14 |
| Jun 26, 2007 |
33.10 |
| Jun 25, 2007 |
33.09 |
| Jun 22, 2007 |
33.06 |
| Jun 21, 2007 |
33.04 |
| Jun 20, 2007 |
32.99 |
| Jun 19, 2007 |
32.95 |
| Jun 18, 2007 |
32.90 |
| Jun 15, 2007 |
32.85 |
| Jun 14, 2007 |
32.81 |
| Jun 13, 2007 |
32.77 |
| Jun 12, 2007 |
32.73 |
| Jun 11, 2007 |
32.69 |
| Jun 8, 2007 |
32.63 |
| Jun 7, 2007 |
32.55 |
| Jun 6, 2007 |
32.50 |
| Jun 5, 2007 |
32.44 |
| Jun 4, 2007 |
32.36 |
| Jun 1, 2007 |
32.28 |
| May 31, 2007 |
32.21 |
| May 30, 2007 |
32.14 |
| May 29, 2007 |
32.07 |
| May 25, 2007 |
32.01 |
| May 24, 2007 |
31.96 |
| May 23, 2007 |
31.91 |
| May 22, 2007 |
31.85 |
| May 21, 2007 |
31.81 |
| May 18, 2007 |
31.77 |
| May 17, 2007 |
31.74 |
| May 16, 2007 |
31.71 |
| May 15, 2007 |
31.69 |
| May 14, 2007 |
31.66 |
| May 11, 2007 |
31.64 |
| May 10, 2007 |
31.63 |
| May 9, 2007 |
31.62 |
| May 8, 2007 |
31.59 |
| May 7, 2007 |
31.60 |
| May 4, 2007 |
31.60 |
| May 3, 2007 |
31.61 |
| May 2, 2007 |
31.62 |
| May 1, 2007 |
31.64 |
| Apr 30, 2007 |
31.67 |
| Apr 27, 2007 |
31.69 |
| Apr 26, 2007 |
31.71 |
| Apr 25, 2007 |
31.71 |
| Apr 24, 2007 |
31.72 |
| Apr 23, 2007 |
31.74 |
| Apr 20, 2007 |
31.75 |
| Apr 19, 2007 |
31.76 |
| Apr 18, 2007 |
31.77 |
| Apr 17, 2007 |
31.77 |
| Apr 16, 2007 |
31.77 |
| Apr 13, 2007 |
31.76 |
| Apr 12, 2007 |
31.76 |
| Apr 11, 2007 |
31.76 |
| Apr 10, 2007 |
31.76 |
| Apr 9, 2007 |
31.74 |
| Apr 5, 2007 |
31.69 |
| Apr 4, 2007 |
31.64 |
| Apr 3, 2007 |
31.59 |
| Apr 2, 2007 |
31.53 |
| Mar 30, 2007 |
31.48 |
| Mar 29, 2007 |
31.44 |
| Mar 28, 2007 |
31.43 |
| Mar 27, 2007 |
31.41 |
| Mar 26, 2007 |
31.38 |
| Mar 23, 2007 |
31.31 |
| Mar 22, 2007 |
31.24 |
| Mar 21, 2007 |
31.16 |
| Mar 20, 2007 |
31.09 |
| Mar 19, 2007 |
31.02 |
| Mar 16, 2007 |
30.98 |
| Mar 15, 2007 |
30.93 |
| Mar 14, 2007 |
30.86 |
| Mar 13, 2007 |
30.81 |
| Mar 12, 2007 |
30.77 |
| Mar 9, 2007 |
30.71 |
| Mar 8, 2007 |
30.64 |
| Mar 7, 2007 |
30.57 |
| Mar 6, 2007 |
30.52 |
| Mar 5, 2007 |
30.47 |
| Mar 2, 2007 |
30.44 |
| Mar 1, 2007 |
30.41 |
| Feb 28, 2007 |
30.37 |
| Feb 27, 2007 |
30.34 |
| Feb 26, 2007 |
30.31 |
| Feb 23, 2007 |
30.27 |
| Feb 22, 2007 |
30.22 |
| Feb 21, 2007 |
30.19 |
| Feb 20, 2007 |
30.15 |
| Feb 16, 2007 |
30.08 |
| Feb 15, 2007 |
30.02 |
| Feb 14, 2007 |
29.96 |
| Feb 13, 2007 |
29.90 |
| Feb 12, 2007 |
29.83 |
| Feb 9, 2007 |
29.77 |
| Feb 8, 2007 |
29.71 |
| Feb 7, 2007 |
29.65 |
| Feb 6, 2007 |
29.61 |
| Feb 5, 2007 |
29.56 |
| Feb 2, 2007 |
29.50 |
| Feb 1, 2007 |
29.44 |
| Jan 31, 2007 |
29.37 |
| Jan 30, 2007 |
29.30 |
| Jan 29, 2007 |
29.23 |
| Jan 26, 2007 |
29.15 |
| Jan 25, 2007 |
29.08 |
| Jan 24, 2007 |
29.05 |
| Jan 23, 2007 |
29.02 |
| Jan 22, 2007 |
28.99 |
| Jan 19, 2007 |
28.96 |
| Jan 18, 2007 |
28.92 |
| Jan 17, 2007 |
28.89 |
| Jan 16, 2007 |
28.84 |
| Jan 12, 2007 |
28.81 |
| Jan 11, 2007 |
28.80 |
| Jan 10, 2007 |
28.82 |
| Jan 9, 2007 |
28.84 |
| Jan 8, 2007 |
28.86 |
| Jan 5, 2007 |
28.86 |
| Jan 4, 2007 |
28.86 |
| Jan 3, 2007 |
28.84 |
| Dec 29, 2006 |
28.83 |
| Dec 28, 2006 |
28.82 |
| Dec 27, 2006 |
28.81 |
| Dec 26, 2006 |
28.80 |
| Dec 22, 2006 |
28.80 |
| Dec 21, 2006 |
28.79 |
| Dec 20, 2006 |
28.78 |
| Dec 19, 2006 |
28.76 |
| Dec 18, 2006 |
28.74 |
| Dec 15, 2006 |
28.72 |
| Dec 14, 2006 |
28.68 |
| Dec 13, 2006 |
28.61 |
| Dec 12, 2006 |
28.54 |
| Dec 11, 2006 |
28.50 |
| Dec 8, 2006 |
28.45 |
| Dec 7, 2006 |
28.41 |
| Dec 6, 2006 |
28.37 |
| Dec 5, 2006 |
28.30 |
| Dec 4, 2006 |
28.26 |
| Dec 1, 2006 |
28.20 |
| Nov 30, 2006 |
28.15 |
| Nov 29, 2006 |
28.11 |
| Nov 28, 2006 |
28.05 |
| Nov 27, 2006 |
28.00 |
| Nov 24, 2006 |
27.95 |
| Nov 22, 2006 |
27.87 |
| Nov 21, 2006 |
27.78 |
| Nov 20, 2006 |
27.71 |
| Nov 17, 2006 |
27.62 |
| Nov 16, 2006 |
27.53 |
| Nov 15, 2006 |
27.44 |
| Nov 14, 2006 |
27.35 |
| Nov 13, 2006 |
27.28 |
| Nov 10, 2006 |
27.22 |
| Nov 9, 2006 |
27.15 |
| Nov 8, 2006 |
27.08 |
| Nov 7, 2006 |
27.01 |
| Nov 6, 2006 |
26.93 |
| Nov 3, 2006 |
26.85 |
| Nov 2, 2006 |
26.77 |
| Nov 1, 2006 |
26.70 |
| Oct 31, 2006 |
26.64 |
| Oct 30, 2006 |
26.56 |
| Oct 27, 2006 |
26.50 |
| Oct 26, 2006 |
26.43 |
| Oct 25, 2006 |
26.37 |
| Oct 24, 2006 |
26.31 |
| Oct 23, 2006 |
26.23 |
| Oct 20, 2006 |
26.16 |
| Oct 19, 2006 |
26.09 |
| Oct 18, 2006 |
26.01 |
| Oct 17, 2006 |
25.95 |
| Oct 16, 2006 |
25.89 |
| Oct 13, 2006 |
25.83 |
| Oct 12, 2006 |
25.77 |
| Oct 11, 2006 |
25.70 |
| Oct 10, 2006 |
25.63 |
| Oct 9, 2006 |
25.57 |
| Oct 6, 2006 |
25.52 |
| Oct 5, 2006 |
25.42 |
| Oct 4, 2006 |
25.34 |
| Oct 3, 2006 |
25.28 |
| Oct 2, 2006 |
25.21 |
| Sep 29, 2006 |
25.09 |
| Sep 28, 2006 |
24.97 |
| Sep 27, 2006 |
24.85 |
| Sep 26, 2006 |
24.72 |
| Sep 25, 2006 |
24.61 |
| Sep 22, 2006 |
24.50 |
| Sep 21, 2006 |
24.40 |
| Sep 20, 2006 |
24.31 |
| Sep 19, 2006 |
24.21 |
| Sep 18, 2006 |
24.12 |
| Sep 15, 2006 |
24.03 |
| Sep 14, 2006 |
23.94 |
| Sep 13, 2006 |
23.87 |
| Sep 12, 2006 |
23.80 |
| Sep 11, 2006 |
23.73 |
| Sep 8, 2006 |
23.68 |
| Sep 7, 2006 |
23.63 |
| Sep 6, 2006 |
23.59 |
| Sep 5, 2006 |
23.55 |
| Sep 1, 2006 |
23.51 |
| Aug 31, 2006 |
23.47 |
| Aug 30, 2006 |
23.43 |
| Aug 29, 2006 |
23.40 |
| Aug 28, 2006 |
23.36 |
| Aug 25, 2006 |
23.34 |
| Aug 24, 2006 |
23.33 |
| Aug 23, 2006 |
23.31 |
| Aug 22, 2006 |
23.29 |
| Aug 21, 2006 |
23.27 |
| Aug 18, 2006 |
23.25 |
| Aug 17, 2006 |
23.22 |
| Aug 16, 2006 |
23.18 |
| Aug 15, 2006 |
23.14 |
| Aug 14, 2006 |
23.11 |
| Aug 11, 2006 |
23.10 |
| Aug 10, 2006 |
23.09 |
| Aug 9, 2006 |
23.08 |
| Aug 8, 2006 |
23.08 |
| Aug 7, 2006 |
23.09 |
| Aug 4, 2006 |
23.09 |
| Aug 3, 2006 |
23.08 |
| Aug 2, 2006 |
23.07 |
| Aug 1, 2006 |
23.08 |
| Jul 31, 2006 |
23.10 |
| Jul 28, 2006 |
23.10 |
| Jul 27, 2006 |
23.10 |
| Jul 26, 2006 |
23.14 |
| Jul 25, 2006 |
23.17 |
| Jul 24, 2006 |
23.20 |
| Jul 21, 2006 |
23.25 |
| Jul 20, 2006 |
23.32 |
| Jul 19, 2006 |
23.39 |
| Jul 18, 2006 |
23.45 |
| Jul 17, 2006 |
23.52 |
| Jul 14, 2006 |
23.59 |
| Jul 13, 2006 |
23.65 |
| Jul 12, 2006 |
23.72 |
| Jul 11, 2006 |
23.77 |
| Jul 10, 2006 |
23.83 |
| Jul 7, 2006 |
23.93 |
| Jul 6, 2006 |
24.04 |
| Jul 5, 2006 |
24.14 |
| Jul 3, 2006 |
24.26 |
| Jun 30, 2006 |
24.38 |
| Jun 29, 2006 |
24.49 |
| Jun 28, 2006 |
24.59 |
| Jun 27, 2006 |
24.70 |
| Jun 26, 2006 |
24.80 |
| Jun 23, 2006 |
24.91 |
| Jun 22, 2006 |
25.02 |
| Jun 21, 2006 |
25.13 |
| Jun 20, 2006 |
25.21 |
| Jun 19, 2006 |
25.29 |
| Jun 16, 2006 |
25.37 |
| Jun 15, 2006 |
25.44 |
| Jun 14, 2006 |
25.51 |
| Jun 13, 2006 |
25.60 |
| Jun 12, 2006 |
25.68 |
| Jun 9, 2006 |
25.76 |
| Jun 8, 2006 |
25.82 |
| Jun 7, 2006 |
25.88 |
| Jun 6, 2006 |
25.95 |
| Jun 5, 2006 |
26.02 |
| Jun 2, 2006 |
26.09 |
| Jun 1, 2006 |
26.16 |
| May 31, 2006 |
26.22 |
| May 30, 2006 |
26.28 |
| May 26, 2006 |
26.33 |
| May 25, 2006 |
26.37 |
| May 24, 2006 |
26.42 |
| May 23, 2006 |
26.45 |
| May 22, 2006 |
26.48 |
| May 19, 2006 |
26.50 |
| May 18, 2006 |
26.51 |
| May 17, 2006 |
26.51 |
| May 16, 2006 |
26.52 |
| May 15, 2006 |
26.53 |
| May 12, 2006 |
26.54 |
| May 11, 2006 |
26.56 |
| May 10, 2006 |
26.56 |
| May 9, 2006 |
26.55 |
| May 8, 2006 |
26.56 |
| May 5, 2006 |
26.56 |
| May 4, 2006 |
26.56 |
| May 3, 2006 |
26.56 |
| May 2, 2006 |
26.55 |
| May 1, 2006 |
26.54 |
| Apr 28, 2006 |
26.55 |
| Apr 27, 2006 |
26.54 |
| Apr 26, 2006 |
26.51 |
| Apr 25, 2006 |
26.45 |
| Apr 24, 2006 |
26.41 |
| Apr 21, 2006 |
26.35 |
| Apr 20, 2006 |
26.29 |
| Apr 19, 2006 |
26.24 |
| Apr 18, 2006 |
26.18 |
| Apr 17, 2006 |
26.14 |
| Apr 13, 2006 |
26.09 |
| Apr 12, 2006 |
26.05 |
| Apr 11, 2006 |
26.00 |
| Apr 10, 2006 |
25.95 |
| Apr 7, 2006 |
25.94 |
| Apr 6, 2006 |
25.89 |
| Apr 5, 2006 |
25.84 |
| Apr 4, 2006 |
25.79 |
| Apr 3, 2006 |
25.71 |
| Mar 31, 2006 |
25.64 |
| Mar 30, 2006 |
25.58 |
| Mar 29, 2006 |
25.51 |
| Mar 28, 2006 |
25.46 |
| Mar 27, 2006 |
25.40 |
| Mar 24, 2006 |
25.34 |
| Mar 23, 2006 |
25.27 |
| Mar 22, 2006 |
25.21 |
| Mar 21, 2006 |
25.16 |
| Mar 20, 2006 |
25.10 |
| Mar 17, 2006 |
25.03 |
| Mar 16, 2006 |
24.97 |
| Mar 15, 2006 |
24.91 |
| Mar 14, 2006 |
24.85 |
| Mar 13, 2006 |
24.81 |
| Mar 10, 2006 |
24.76 |
| Mar 9, 2006 |
24.72 |
| Mar 8, 2006 |
24.69 |
| Mar 7, 2006 |
24.66 |
| Mar 6, 2006 |
24.63 |
| Mar 3, 2006 |
24.59 |
| Mar 2, 2006 |
24.55 |
| Mar 1, 2006 |
24.51 |
| Feb 28, 2006 |
24.47 |
| Feb 27, 2006 |
24.44 |
| Feb 24, 2006 |
24.39 |
| Feb 23, 2006 |
24.35 |
| Feb 22, 2006 |
24.30 |
| Feb 21, 2006 |
24.26 |
| Feb 17, 2006 |
24.24 |
| Feb 16, 2006 |
24.19 |
| Feb 15, 2006 |
24.14 |
| Feb 14, 2006 |
24.09 |
| Feb 13, 2006 |
24.03 |
| Feb 10, 2006 |
23.99 |
| Feb 9, 2006 |
23.94 |
| Feb 8, 2006 |
23.89 |
| Feb 7, 2006 |
23.84 |
| Feb 6, 2006 |
23.79 |
| Feb 3, 2006 |
23.74 |
| Feb 2, 2006 |
23.68 |
| Feb 1, 2006 |
23.62 |
| Jan 31, 2006 |
23.55 |
| Jan 30, 2006 |
23.47 |
| Jan 27, 2006 |
23.39 |
| Jan 26, 2006 |
23.33 |
| Jan 25, 2006 |
23.29 |
| Jan 24, 2006 |
23.25 |
| Jan 23, 2006 |
23.22 |
| Jan 20, 2006 |
23.22 |
| Jan 19, 2006 |
23.20 |
| Jan 18, 2006 |
23.18 |
| Jan 17, 2006 |
23.16 |
| Jan 13, 2006 |
23.12 |
| Jan 12, 2006 |
23.07 |
| Jan 11, 2006 |
23.02 |
| Jan 10, 2006 |
22.96 |
| Jan 9, 2006 |
22.91 |
| Jan 6, 2006 |
22.86 |
| Jan 5, 2006 |
22.83 |
| Jan 4, 2006 |
22.81 |
| Jan 3, 2006 |
22.78 |
| Dec 30, 2005 |
22.75 |
| Dec 29, 2005 |
22.73 |
| Dec 28, 2005 |
22.69 |
| Dec 27, 2005 |
22.67 |
| Dec 23, 2005 |
22.65 |
| Dec 22, 2005 |
22.62 |
| Dec 21, 2005 |
22.59 |
| Dec 20, 2005 |
22.57 |
| Dec 19, 2005 |
22.57 |
| Dec 16, 2005 |
22.55 |
| Dec 15, 2005 |
22.53 |
| Dec 14, 2005 |
22.52 |
| Dec 13, 2005 |
22.50 |
| Dec 12, 2005 |
22.49 |
| Dec 9, 2005 |
22.49 |
| Dec 8, 2005 |
22.49 |
| Dec 7, 2005 |
22.48 |
| Dec 6, 2005 |
22.48 |
| Dec 5, 2005 |
22.48 |
| Dec 2, 2005 |
22.49 |
| Dec 1, 2005 |
22.47 |
| Nov 30, 2005 |
22.47 |
| Nov 29, 2005 |
22.45 |
| Nov 28, 2005 |
22.45 |
| Nov 25, 2005 |
22.46 |
| Nov 23, 2005 |
22.47 |
| Nov 22, 2005 |
22.48 |
| Nov 21, 2005 |
22.49 |
| Nov 18, 2005 |
22.51 |
| Nov 17, 2005 |
22.52 |
| Nov 16, 2005 |
22.53 |
| Nov 15, 2005 |
22.56 |
| Nov 14, 2005 |
22.58 |
| Nov 11, 2005 |
22.58 |
| Nov 10, 2005 |
22.59 |
| Nov 9, 2005 |
22.61 |
| Nov 8, 2005 |
22.64 |
| Nov 7, 2005 |
22.66 |
| Nov 4, 2005 |
22.69 |
| Nov 3, 2005 |
22.72 |
| Nov 2, 2005 |
22.76 |
| Nov 1, 2005 |
22.82 |
| Oct 31, 2005 |
22.88 |
| Oct 28, 2005 |
22.94 |
| Oct 27, 2005 |
23.01 |
| Oct 26, 2005 |
23.07 |
| Oct 25, 2005 |
23.12 |
| Oct 24, 2005 |
23.19 |
| Oct 21, 2005 |
23.24 |
| Oct 20, 2005 |
23.30 |
| Oct 19, 2005 |
23.35 |
| Oct 18, 2005 |
23.39 |
| Oct 17, 2005 |
23.44 |
| Oct 14, 2005 |
23.48 |
| Oct 13, 2005 |
23.53 |
| Oct 12, 2005 |
23.59 |
| Oct 11, 2005 |
23.66 |
| Oct 10, 2005 |
23.73 |
| Oct 7, 2005 |
23.78 |
| Oct 6, 2005 |
23.79 |
| Oct 5, 2005 |
23.82 |
| Oct 4, 2005 |
23.85 |
| Oct 3, 2005 |
23.87 |
| Sep 30, 2005 |
23.89 |
| Sep 29, 2005 |
23.91 |
| Sep 28, 2005 |
23.94 |
| Sep 27, 2005 |
23.97 |
| Sep 26, 2005 |
24.00 |
| Sep 23, 2005 |
24.03 |
| Sep 22, 2005 |
24.06 |
| Sep 21, 2005 |
24.10 |
| Sep 20, 2005 |
24.14 |
| Sep 19, 2005 |
24.18 |
| Sep 16, 2005 |
24.19 |
| Sep 15, 2005 |
24.19 |
| Sep 14, 2005 |
24.20 |
| Sep 13, 2005 |
24.23 |
| Sep 12, 2005 |
24.25 |
| Sep 9, 2005 |
24.27 |
| Sep 8, 2005 |
24.30 |
| Sep 7, 2005 |
24.32 |
| Sep 6, 2005 |
24.34 |
| Sep 2, 2005 |
24.37 |
| Sep 1, 2005 |
24.40 |
| Aug 31, 2005 |
24.42 |
| Aug 30, 2005 |
24.43 |
| Aug 29, 2005 |
24.44 |
| Aug 26, 2005 |
24.43 |
| Aug 25, 2005 |
24.43 |
| Aug 24, 2005 |
24.42 |
| Aug 23, 2005 |
24.41 |
| Aug 22, 2005 |
24.38 |
| Aug 19, 2005 |
24.35 |
| Aug 18, 2005 |
24.32 |
| Aug 17, 2005 |
24.29 |
| Aug 16, 2005 |
24.26 |
| Aug 15, 2005 |
24.22 |
| Aug 12, 2005 |
24.16 |
| Aug 11, 2005 |
24.11 |
| Aug 10, 2005 |
24.06 |
| Aug 9, 2005 |
24.01 |
| Aug 8, 2005 |
23.97 |
| Aug 5, 2005 |
23.93 |
| Aug 4, 2005 |
23.88 |
| Aug 3, 2005 |
23.82 |
| Aug 2, 2005 |
23.76 |
| Aug 1, 2005 |
23.69 |
| Jul 29, 2005 |
23.63 |
| Jul 28, 2005 |
23.56 |
| Jul 27, 2005 |
23.54 |
| Jul 26, 2005 |
23.50 |
| Jul 25, 2005 |
23.46 |
| Jul 22, 2005 |
23.42 |
| Jul 21, 2005 |
23.37 |
| Jul 20, 2005 |
23.33 |
| Jul 19, 2005 |
23.28 |
| Jul 18, 2005 |
23.23 |
| Jul 15, 2005 |
23.19 |
| Jul 14, 2005 |
23.15 |
| Jul 13, 2005 |
23.11 |
| Jul 12, 2005 |
23.07 |
| Jul 11, 2005 |
23.01 |
| Jul 8, 2005 |
23.04 |
| Jul 7, 2005 |
23.10 |
| Jul 6, 2005 |
23.15 |
| Jul 5, 2005 |
23.17 |
| Jul 1, 2005 |
23.19 |
| Jun 30, 2005 |
23.21 |
| Jun 29, 2005 |
23.23 |
| Jun 28, 2005 |
23.26 |
| Jun 27, 2005 |
23.29 |
| Jun 24, 2005 |
23.32 |
| Jun 23, 2005 |
23.36 |
| Jun 22, 2005 |
23.40 |
| Jun 21, 2005 |
23.45 |
| Jun 20, 2005 |
23.50 |
| Jun 17, 2005 |
23.56 |
| Jun 16, 2005 |
23.61 |
| Jun 15, 2005 |
23.68 |
| Jun 14, 2005 |
23.74 |
| Jun 13, 2005 |
23.81 |
| Jun 10, 2005 |
23.87 |
| Jun 9, 2005 |
23.95 |
| Jun 8, 2005 |
24.02 |
| Jun 7, 2005 |
24.09 |
| Jun 6, 2005 |
24.17 |
| Jun 3, 2005 |
24.26 |
| Jun 2, 2005 |
24.35 |
| Jun 1, 2005 |
24.44 |
| May 31, 2005 |
24.53 |
| May 27, 2005 |
24.63 |
| May 26, 2005 |
24.74 |
| May 25, 2005 |
24.84 |
| May 24, 2005 |
24.96 |
| May 23, 2005 |
25.08 |
| May 20, 2005 |
25.18 |
| May 19, 2005 |
25.28 |
| May 18, 2005 |
25.39 |
| May 17, 2005 |
25.50 |
| May 16, 2005 |
25.62 |
| May 13, 2005 |
25.75 |
| May 12, 2005 |
25.87 |
| May 11, 2005 |
26.00 |
| May 10, 2005 |
26.13 |
| May 9, 2005 |
26.26 |
| May 6, 2005 |
26.37 |
| May 5, 2005 |
26.50 |
| May 4, 2005 |
26.62 |
| May 3, 2005 |
26.74 |
| May 2, 2005 |
26.86 |
| Apr 29, 2005 |
26.98 |
| Apr 28, 2005 |
27.11 |
| Apr 27, 2005 |
27.17 |
| Apr 26, 2005 |
27.20 |
| Apr 25, 2005 |
27.24 |
| Apr 22, 2005 |
27.28 |
| Apr 21, 2005 |
27.32 |
| Apr 20, 2005 |
27.36 |
| Apr 19, 2005 |
27.41 |
| Apr 18, 2005 |
27.45 |
| Apr 15, 2005 |
27.50 |
| Apr 14, 2005 |
27.54 |
| Apr 13, 2005 |
27.57 |
| Apr 12, 2005 |
27.59 |
| Apr 11, 2005 |
27.61 |
| Apr 8, 2005 |
27.64 |
| Apr 7, 2005 |
27.64 |
| Apr 6, 2005 |
27.64 |
| Apr 5, 2005 |
27.66 |
| Apr 4, 2005 |
27.66 |
| Apr 1, 2005 |
27.68 |
| Mar 31, 2005 |
27.72 |
| Mar 30, 2005 |
27.74 |
| Mar 29, 2005 |
27.77 |
| Mar 28, 2005 |
27.79 |
| Mar 24, 2005 |
27.80 |
| Mar 23, 2005 |
27.83 |
| Mar 22, 2005 |
27.85 |
| Mar 21, 2005 |
27.85 |
| Mar 18, 2005 |
27.86 |
| Mar 17, 2005 |
27.87 |
| Mar 16, 2005 |
27.87 |
| Mar 15, 2005 |
27.89 |
| Mar 14, 2005 |
27.92 |
| Mar 11, 2005 |
27.96 |
| Mar 10, 2005 |
28.00 |
| Mar 9, 2005 |
28.05 |
| Mar 8, 2005 |
28.08 |
| Mar 7, 2005 |
28.12 |
| Mar 4, 2005 |
28.15 |
| Mar 3, 2005 |
28.18 |
| Mar 2, 2005 |
28.19 |
| Mar 1, 2005 |
28.20 |
| Feb 28, 2005 |
28.21 |
| Feb 25, 2005 |
28.22 |
| Feb 24, 2005 |
28.24 |
| Feb 23, 2005 |
28.26 |
| Feb 22, 2005 |
28.27 |
| Feb 18, 2005 |
28.29 |
| Feb 17, 2005 |
28.31 |
| Feb 16, 2005 |
28.33 |
| Feb 15, 2005 |
28.35 |
| Feb 14, 2005 |
28.37 |
| Feb 11, 2005 |
28.40 |
| Feb 10, 2005 |
28.42 |
| Feb 9, 2005 |
28.43 |
| Feb 8, 2005 |
28.45 |
| Feb 7, 2005 |
28.47 |
| Feb 4, 2005 |
28.49 |
| Feb 3, 2005 |
28.50 |
| Feb 2, 2005 |
28.52 |
| Feb 1, 2005 |
28.55 |
| Jan 31, 2005 |
28.58 |
| Jan 28, 2005 |
28.62 |
| Jan 27, 2005 |
28.66 |
| Jan 26, 2005 |
28.69 |
| Jan 25, 2005 |
28.75 |
| Jan 24, 2005 |
28.80 |
| Jan 21, 2005 |
28.85 |
| Jan 20, 2005 |
28.91 |
| Jan 19, 2005 |
28.96 |
| Jan 18, 2005 |
29.00 |
| Jan 14, 2005 |
29.06 |
| Jan 13, 2005 |
29.10 |
| Jan 12, 2005 |
29.15 |
| Jan 11, 2005 |
29.20 |
| Jan 10, 2005 |
29.24 |
| Jan 7, 2005 |
29.25 |
| Jan 6, 2005 |
29.28 |
| Jan 5, 2005 |
29.29 |
| Jan 4, 2005 |
29.28 |
| Jan 3, 2005 |
29.26 |
| Dec 31, 2004 |
29.24 |
| Dec 30, 2004 |
29.19 |
| Dec 29, 2004 |
29.14 |
| Dec 28, 2004 |
29.09 |
| Dec 27, 2004 |
29.03 |
| Dec 23, 2004 |
28.98 |
| Dec 22, 2004 |
28.93 |
| Dec 21, 2004 |
28.89 |
| Dec 20, 2004 |
28.85 |
| Dec 17, 2004 |
28.81 |
| Dec 16, 2004 |
28.79 |
| Dec 15, 2004 |
28.75 |
| Dec 14, 2004 |
28.72 |
| Dec 13, 2004 |
28.69 |
| Dec 10, 2004 |
28.66 |
| Dec 9, 2004 |
28.62 |
| Dec 8, 2004 |
28.59 |
| Dec 7, 2004 |
28.56 |
| Dec 6, 2004 |
28.52 |
| Dec 3, 2004 |
28.50 |
| Dec 2, 2004 |
28.46 |
| Dec 1, 2004 |
28.42 |
| Nov 30, 2004 |
28.39 |
| Nov 29, 2004 |
28.38 |
| Nov 26, 2004 |
28.36 |
| Nov 24, 2004 |
28.34 |
| Nov 23, 2004 |
28.31 |
| Nov 22, 2004 |
28.30 |
| Nov 19, 2004 |
28.28 |
| Nov 18, 2004 |
28.26 |
| Nov 17, 2004 |
28.23 |
| Nov 16, 2004 |
28.20 |
| Nov 15, 2004 |
28.17 |
| Nov 12, 2004 |
28.14 |
| Nov 11, 2004 |
28.10 |
| Nov 10, 2004 |
28.06 |
| Nov 9, 2004 |
28.00 |
| Nov 8, 2004 |
27.95 |
| Nov 5, 2004 |
27.89 |
| Nov 4, 2004 |
27.82 |
| Nov 3, 2004 |
27.75 |
| Nov 2, 2004 |
27.69 |
| Nov 1, 2004 |
27.63 |
| Oct 29, 2004 |
27.57 |
| Oct 28, 2004 |
27.52 |
| Oct 27, 2004 |
27.50 |
| Oct 26, 2004 |
27.47 |
| Oct 25, 2004 |
27.46 |
| Oct 22, 2004 |
27.44 |
| Oct 21, 2004 |
27.43 |
| Oct 20, 2004 |
27.42 |
| Oct 19, 2004 |
27.42 |
| Oct 18, 2004 |
27.41 |
| Oct 15, 2004 |
27.40 |
| Oct 14, 2004 |
27.40 |
| Oct 13, 2004 |
27.41 |
| Oct 12, 2004 |
27.42 |
| Oct 11, 2004 |
27.42 |
| Oct 8, 2004 |
27.41 |
| Oct 7, 2004 |
27.41 |
| Oct 6, 2004 |
27.40 |
| Oct 5, 2004 |
27.40 |
| Oct 4, 2004 |
27.39 |
| Oct 1, 2004 |
27.36 |
| Sep 30, 2004 |
27.34 |
| Sep 29, 2004 |
27.33 |
| Sep 28, 2004 |
27.32 |
| Sep 27, 2004 |
27.29 |
| Sep 24, 2004 |
27.27 |
| Sep 23, 2004 |
27.26 |
| Sep 22, 2004 |
27.25 |
| Sep 21, 2004 |
27.27 |
| Sep 20, 2004 |
27.28 |
| Sep 17, 2004 |
27.29 |
| Sep 16, 2004 |
27.30 |
| Sep 15, 2004 |
27.30 |
| Sep 14, 2004 |
27.31 |
| Sep 13, 2004 |
27.31 |
| Sep 10, 2004 |
27.32 |
| Sep 9, 2004 |
27.31 |
| Sep 8, 2004 |
27.30 |
| Sep 7, 2004 |
27.30 |
| Sep 3, 2004 |
27.30 |
| Sep 2, 2004 |
27.30 |
| Sep 1, 2004 |
27.30 |
| Aug 31, 2004 |
27.31 |
| Aug 30, 2004 |
27.32 |
| Aug 27, 2004 |
27.33 |
| Aug 26, 2004 |
27.34 |
| Aug 25, 2004 |
27.35 |
| Aug 24, 2004 |
27.35 |
| Aug 23, 2004 |
27.36 |
| Aug 20, 2004 |
27.36 |
| Aug 19, 2004 |
27.37 |
| Aug 18, 2004 |
27.37 |
| Aug 17, 2004 |
27.37 |
| Aug 16, 2004 |
27.36 |
| Aug 13, 2004 |
27.36 |
| Aug 12, 2004 |
27.37 |
| Aug 11, 2004 |
27.38 |
| Aug 10, 2004 |
27.38 |
| Aug 9, 2004 |
27.38 |
| Aug 6, 2004 |
27.39 |
| Aug 5, 2004 |
27.39 |
| Aug 4, 2004 |
27.39 |
| Aug 3, 2004 |
27.37 |
| Aug 2, 2004 |
27.34 |
| Jul 30, 2004 |
27.32 |
| Jul 29, 2004 |
27.30 |
| Jul 28, 2004 |
27.27 |
| Jul 27, 2004 |
27.25 |
| Jul 26, 2004 |
27.24 |
| Jul 23, 2004 |
27.23 |
| Jul 22, 2004 |
27.23 |
| Jul 21, 2004 |
27.22 |
| Jul 20, 2004 |
27.21 |
| Jul 19, 2004 |
27.20 |
| Jul 16, 2004 |
27.22 |
| Jul 15, 2004 |
27.22 |
| Jul 14, 2004 |
27.22 |
| Jul 13, 2004 |
27.20 |
| Jul 12, 2004 |
27.19 |
| Jul 9, 2004 |
27.20 |
| Jul 8, 2004 |
27.22 |
| Jul 7, 2004 |
27.24 |
| Jul 6, 2004 |
27.25 |
| Jul 2, 2004 |
27.27 |
| Jul 1, 2004 |
27.28 |
| Jun 30, 2004 |
27.29 |
| Jun 29, 2004 |
27.31 |
| Jun 28, 2004 |
27.32 |
| Jun 25, 2004 |
27.33 |
| Jun 24, 2004 |
27.33 |
| Jun 23, 2004 |
27.33 |
| Jun 22, 2004 |
27.35 |
| Jun 21, 2004 |
27.37 |
| Jun 18, 2004 |
27.39 |
| Jun 17, 2004 |
27.42 |
| Jun 16, 2004 |
27.45 |
| Jun 15, 2004 |
27.48 |
| Jun 14, 2004 |
27.50 |
| Jun 10, 2004 |
27.50 |
| Jun 9, 2004 |
27.51 |
| Jun 8, 2004 |
27.50 |
| Jun 7, 2004 |
27.49 |
| Jun 4, 2004 |
27.48 |
| Jun 3, 2004 |
27.46 |
| Jun 2, 2004 |
27.45 |
| Jun 1, 2004 |
27.41 |
| May 28, 2004 |
27.38 |
| May 27, 2004 |
27.35 |
| May 26, 2004 |
27.32 |
| May 25, 2004 |
27.28 |
| May 24, 2004 |
27.25 |
| May 21, 2004 |
27.24 |
| May 20, 2004 |
27.22 |
| May 19, 2004 |
27.21 |
| May 18, 2004 |
27.21 |
| May 17, 2004 |
27.21 |
| May 14, 2004 |
27.23 |
| May 13, 2004 |
27.24 |
| May 12, 2004 |
27.23 |
| May 11, 2004 |
27.23 |
| May 10, 2004 |
27.22 |
| May 7, 2004 |
27.22 |
| May 6, 2004 |
27.23 |
| May 5, 2004 |
27.22 |
| May 4, 2004 |
27.22 |
| May 3, 2004 |
27.20 |
| Apr 30, 2004 |
27.17 |
| Apr 29, 2004 |
27.16 |
| Apr 28, 2004 |
27.12 |
| Apr 27, 2004 |
27.08 |
| Apr 26, 2004 |
27.03 |
| Apr 23, 2004 |
26.99 |
| Apr 22, 2004 |
26.95 |
| Apr 21, 2004 |
26.90 |
| Apr 20, 2004 |
26.86 |
| Apr 19, 2004 |
26.82 |
| Apr 16, 2004 |
26.78 |
| Apr 15, 2004 |
26.75 |
| Apr 14, 2004 |
26.72 |
| Apr 13, 2004 |
26.69 |
| Apr 12, 2004 |
26.65 |
| Apr 8, 2004 |
26.61 |
| Apr 7, 2004 |
26.57 |
| Apr 6, 2004 |
26.54 |
| Apr 5, 2004 |
26.49 |
| Apr 2, 2004 |
26.46 |
| Apr 1, 2004 |
26.43 |
| Mar 31, 2004 |
26.42 |
| Mar 30, 2004 |
26.41 |
| Mar 29, 2004 |
26.40 |
| Mar 26, 2004 |
26.41 |
| Mar 25, 2004 |
26.42 |
| Mar 24, 2004 |
26.43 |
| Mar 23, 2004 |
26.46 |
| Mar 22, 2004 |
26.50 |
| Mar 19, 2004 |
26.57 |
| Mar 18, 2004 |
26.60 |
| Mar 17, 2004 |
26.64 |
| Mar 16, 2004 |
26.67 |
| Mar 15, 2004 |
26.71 |
| Mar 12, 2004 |
26.74 |
| Mar 11, 2004 |
26.78 |
| Mar 10, 2004 |
26.82 |
| Mar 9, 2004 |
26.86 |
| Mar 8, 2004 |
26.88 |
| Mar 5, 2004 |
26.91 |
| Mar 4, 2004 |
26.92 |
| Mar 3, 2004 |
26.94 |
| Mar 2, 2004 |
26.97 |
| Mar 1, 2004 |
26.98 |
| Feb 27, 2004 |
26.97 |
| Feb 26, 2004 |
26.97 |
| Feb 25, 2004 |
26.97 |
| Feb 24, 2004 |
26.96 |
| Feb 23, 2004 |
26.96 |
| Feb 20, 2004 |
26.99 |
| Feb 19, 2004 |
27.03 |
| Feb 18, 2004 |
27.06 |
| Feb 17, 2004 |
27.08 |
| Feb 13, 2004 |
27.11 |
| Feb 12, 2004 |
27.16 |
| Feb 11, 2004 |
27.21 |
| Feb 10, 2004 |
27.26 |
| Feb 9, 2004 |
27.31 |
| Feb 6, 2004 |
27.36 |
| Feb 5, 2004 |
27.41 |
| Feb 4, 2004 |
27.46 |
| Feb 3, 2004 |
27.50 |
| Feb 2, 2004 |
27.54 |
| Jan 30, 2004 |
27.58 |
| Jan 29, 2004 |
27.62 |
| Jan 28, 2004 |
27.66 |
| Jan 27, 2004 |
27.72 |
| Jan 26, 2004 |
27.76 |
| Jan 23, 2004 |
27.79 |
| Jan 22, 2004 |
27.82 |
| Jan 21, 2004 |
27.85 |
| Jan 20, 2004 |
27.87 |
| Jan 16, 2004 |
27.90 |
| Jan 15, 2004 |
27.92 |
| Jan 14, 2004 |
27.95 |
| Jan 13, 2004 |
27.98 |
| Jan 12, 2004 |
28.01 |
| Jan 9, 2004 |
28.03 |
| Jan 8, 2004 |
28.05 |
| Jan 7, 2004 |
28.04 |
| Jan 6, 2004 |
28.05 |
| Jan 5, 2004 |
28.06 |
| Jan 2, 2004 |
28.09 |
| Dec 31, 2003 |
28.12 |
| Dec 30, 2003 |
28.16 |
| Dec 29, 2003 |
28.19 |
| Dec 26, 2003 |
28.21 |
| Dec 24, 2003 |
28.23 |
| Dec 23, 2003 |
28.26 |
| Dec 22, 2003 |
28.29 |
| Dec 19, 2003 |
28.32 |
| Dec 18, 2003 |
28.34 |
| Dec 17, 2003 |
28.35 |
| Dec 16, 2003 |
28.38 |
| Dec 15, 2003 |
28.44 |
| Dec 12, 2003 |
28.48 |
| Dec 11, 2003 |
28.51 |
| Dec 10, 2003 |
28.53 |
| Dec 9, 2003 |
28.54 |
| Dec 8, 2003 |
28.52 |
| Dec 5, 2003 |
28.50 |
| Dec 4, 2003 |
28.46 |
| Dec 3, 2003 |
28.45 |
| Dec 2, 2003 |
28.44 |
| Dec 1, 2003 |
28.40 |
| Nov 28, 2003 |
28.37 |
| Nov 26, 2003 |
28.32 |
| Nov 25, 2003 |
28.27 |
| Nov 24, 2003 |
28.21 |
| Nov 21, 2003 |
28.15 |
| Nov 20, 2003 |
28.09 |
| Nov 19, 2003 |
28.03 |
| Nov 18, 2003 |
27.98 |
| Nov 17, 2003 |
27.92 |
| Nov 14, 2003 |
27.87 |
| Nov 13, 2003 |
27.81 |
| Nov 12, 2003 |
27.75 |
| Nov 11, 2003 |
27.69 |
| Nov 10, 2003 |
27.64 |
| Nov 7, 2003 |
27.57 |
| Nov 6, 2003 |
27.51 |
| Nov 5, 2003 |
27.45 |
| Nov 4, 2003 |
27.39 |
| Nov 3, 2003 |
27.32 |
| Oct 31, 2003 |
27.26 |
| Oct 30, 2003 |
27.20 |
| Oct 29, 2003 |
27.14 |
| Oct 28, 2003 |
27.09 |
| Oct 27, 2003 |
27.04 |
| Oct 24, 2003 |
27.00 |
| Oct 23, 2003 |
26.97 |
| Oct 22, 2003 |
26.92 |
| Oct 21, 2003 |
26.87 |
| Oct 20, 2003 |
26.81 |
| Oct 17, 2003 |
26.75 |
| Oct 16, 2003 |
26.69 |
| Oct 15, 2003 |
26.62 |
| Oct 14, 2003 |
26.56 |
| Oct 13, 2003 |
26.50 |
| Oct 10, 2003 |
26.45 |
| Oct 9, 2003 |
26.41 |
| Oct 8, 2003 |
26.36 |
| Oct 7, 2003 |
26.32 |
| Oct 6, 2003 |
26.29 |
| Oct 3, 2003 |
26.24 |
| Oct 2, 2003 |
26.19 |
| Oct 1, 2003 |
26.11 |
| Sep 30, 2003 |
26.05 |
| Sep 29, 2003 |
26.01 |
| Sep 26, 2003 |
25.98 |
| Sep 25, 2003 |
25.96 |
| Sep 24, 2003 |
25.96 |
| Sep 23, 2003 |
25.95 |
| Sep 22, 2003 |
25.94 |
| Sep 19, 2003 |
25.91 |
| Sep 18, 2003 |
25.87 |
| Sep 17, 2003 |
25.85 |
| Sep 16, 2003 |
25.85 |
| Sep 15, 2003 |
25.86 |
| Sep 12, 2003 |
25.87 |
| Sep 11, 2003 |
25.89 |
| Sep 10, 2003 |
25.90 |
| Sep 9, 2003 |
25.90 |
| Sep 8, 2003 |
25.90 |
| Sep 5, 2003 |
25.88 |
| Sep 4, 2003 |
25.86 |
| Sep 3, 2003 |
25.83 |
| Sep 2, 2003 |
25.80 |
| Aug 29, 2003 |
25.78 |
| Aug 28, 2003 |
25.77 |
| Aug 27, 2003 |
25.78 |
| Aug 26, 2003 |
25.77 |
| Aug 25, 2003 |
25.78 |
| Aug 22, 2003 |
25.79 |
| Aug 21, 2003 |
25.80 |
| Aug 20, 2003 |
25.79 |
| Aug 19, 2003 |
25.78 |
| Aug 18, 2003 |
25.74 |
| Aug 15, 2003 |
25.71 |
| Aug 14, 2003 |
25.71 |
| Aug 13, 2003 |
25.71 |
| Aug 12, 2003 |
25.70 |
| Aug 11, 2003 |
25.69 |
| Aug 8, 2003 |
25.67 |
| Aug 7, 2003 |
25.63 |
| Aug 6, 2003 |
25.59 |
| Aug 5, 2003 |
25.56 |
| Aug 4, 2003 |
25.51 |
| Aug 1, 2003 |
25.46 |
| Jul 31, 2003 |
25.38 |
| Jul 30, 2003 |
25.30 |
| Jul 29, 2003 |
25.22 |
| Jul 28, 2003 |
25.15 |
| Jul 25, 2003 |
25.08 |
| Jul 24, 2003 |
25.02 |
| Jul 23, 2003 |
24.98 |
| Jul 22, 2003 |
24.98 |
| Jul 21, 2003 |
24.96 |
| Jul 18, 2003 |
24.94 |
| Jul 17, 2003 |
24.92 |
| Jul 16, 2003 |
24.90 |
| Jul 15, 2003 |
24.84 |
| Jul 14, 2003 |
24.79 |
| Jul 11, 2003 |
24.74 |
| Jul 10, 2003 |
24.69 |
| Jul 9, 2003 |
24.67 |
| Jul 8, 2003 |
24.61 |
| Jul 7, 2003 |
24.54 |
| Jul 3, 2003 |
24.42 |
| Jul 2, 2003 |
24.30 |
| Jul 1, 2003 |
24.19 |
| Jun 30, 2003 |
24.06 |
| Jun 27, 2003 |
23.93 |
| Jun 26, 2003 |
23.82 |
| Jun 25, 2003 |
23.71 |
| Jun 24, 2003 |
23.60 |
| Jun 23, 2003 |
23.49 |
| Jun 20, 2003 |
23.38 |
| Jun 19, 2003 |
23.25 |
| Jun 18, 2003 |
23.13 |
| Jun 17, 2003 |
23.01 |
| Jun 16, 2003 |
22.89 |
| Jun 13, 2003 |
22.74 |
| Jun 12, 2003 |
22.61 |
| Jun 11, 2003 |
22.45 |
| Jun 10, 2003 |
22.31 |
| Jun 9, 2003 |
22.17 |
| Jun 6, 2003 |
22.06 |
| Jun 5, 2003 |
21.93 |
| Jun 4, 2003 |
21.78 |
| Jun 3, 2003 |
21.64 |
| Jun 2, 2003 |
21.51 |
| May 30, 2003 |
21.38 |
| May 29, 2003 |
21.25 |
| May 28, 2003 |
21.13 |
| May 27, 2003 |
21.02 |
| May 23, 2003 |
20.89 |
| May 22, 2003 |
20.78 |
| May 21, 2003 |
20.64 |
| May 20, 2003 |
20.53 |
| May 19, 2003 |
20.42 |
| May 16, 2003 |
20.32 |
| May 15, 2003 |
20.21 |
| May 14, 2003 |
20.10 |
| May 13, 2003 |
19.98 |
| May 12, 2003 |
19.87 |
| May 9, 2003 |
19.75 |
| May 8, 2003 |
19.65 |
| May 7, 2003 |
19.53 |
| May 6, 2003 |
19.40 |
| May 5, 2003 |
19.28 |
| May 2, 2003 |
19.17 |
| May 1, 2003 |
19.05 |
| Apr 30, 2003 |
18.92 |
| Apr 29, 2003 |
18.79 |
| Apr 28, 2003 |
18.65 |
| Apr 25, 2003 |
18.51 |
| Apr 24, 2003 |
18.39 |
| Apr 23, 2003 |
18.32 |
| Apr 22, 2003 |
18.23 |
| Apr 21, 2003 |
18.14 |
| Apr 17, 2003 |
18.10 |
| Apr 16, 2003 |
18.07 |
| Apr 15, 2003 |
18.04 |
| Apr 14, 2003 |
17.99 |
| Apr 11, 2003 |
17.95 |
| Apr 10, 2003 |
17.99 |
| Apr 9, 2003 |
18.03 |
| Apr 8, 2003 |
18.07 |
| Apr 7, 2003 |
18.10 |
| Apr 4, 2003 |
18.14 |
| Apr 3, 2003 |
18.19 |
| Apr 2, 2003 |
18.24 |
| Apr 1, 2003 |
18.28 |
| Mar 31, 2003 |
18.35 |
| Mar 28, 2003 |
18.42 |
| Mar 27, 2003 |
18.50 |
| Mar 26, 2003 |
18.58 |
| Mar 25, 2003 |
18.67 |
| Mar 24, 2003 |
18.75 |
| Mar 21, 2003 |
18.82 |
| Mar 20, 2003 |
18.87 |
| Mar 19, 2003 |
18.94 |
| Mar 18, 2003 |
19.03 |
| Mar 17, 2003 |
19.12 |
| Mar 14, 2003 |
19.21 |
| Mar 13, 2003 |
19.30 |
| Mar 12, 2003 |
19.40 |
| Mar 11, 2003 |
19.50 |
| Mar 10, 2003 |
19.60 |
| Mar 7, 2003 |
19.71 |
| Mar 6, 2003 |
19.82 |
| Mar 5, 2003 |
19.94 |
| Mar 4, 2003 |
20.05 |
| Mar 3, 2003 |
20.15 |
| Feb 28, 2003 |
20.26 |
| Feb 27, 2003 |
20.38 |
| Feb 26, 2003 |
20.48 |
| Feb 25, 2003 |
20.61 |
| Feb 24, 2003 |
20.72 |
| Feb 21, 2003 |
20.82 |
| Feb 20, 2003 |
20.90 |
| Feb 19, 2003 |
21.00 |
| Feb 18, 2003 |
21.10 |
| Feb 14, 2003 |
21.20 |
| Feb 13, 2003 |
21.31 |
| Feb 12, 2003 |
21.43 |
| Feb 11, 2003 |
21.53 |
| Feb 10, 2003 |
21.65 |
| Feb 7, 2003 |
21.76 |
| Feb 6, 2003 |
21.86 |
| Feb 5, 2003 |
21.94 |
| Feb 4, 2003 |
22.02 |
| Feb 3, 2003 |
22.08 |
| Jan 31, 2003 |
22.14 |
| Jan 30, 2003 |
22.22 |
| Jan 29, 2003 |
22.23 |
| Jan 28, 2003 |
22.24 |
| Jan 27, 2003 |
22.23 |
| Jan 24, 2003 |
22.22 |
| Jan 23, 2003 |
22.19 |
| Jan 22, 2003 |
22.16 |
| Jan 21, 2003 |
22.14 |
| Jan 17, 2003 |
22.13 |
| Jan 16, 2003 |
22.10 |
| Jan 15, 2003 |
22.07 |
| Jan 14, 2003 |
22.02 |
| Jan 13, 2003 |
21.97 |
| Jan 10, 2003 |
21.89 |
| Jan 9, 2003 |
21.83 |
| Jan 8, 2003 |
21.76 |
| Jan 7, 2003 |
21.71 |
| Jan 6, 2003 |
21.64 |
| Jan 3, 2003 |
21.57 |
| Jan 2, 2003 |
21.50 |
| Dec 31, 2002 |
21.41 |
| Dec 30, 2002 |
21.34 |
| Dec 27, 2002 |
21.27 |
| Dec 26, 2002 |
21.19 |
| Dec 24, 2002 |
21.12 |
| Dec 23, 2002 |
21.03 |
| Dec 20, 2002 |
20.92 |
| Dec 19, 2002 |
20.78 |
| Dec 18, 2002 |
20.64 |
| Dec 17, 2002 |
20.51 |
| Dec 16, 2002 |
20.35 |
| Dec 13, 2002 |
20.21 |
| Dec 12, 2002 |
20.06 |
| Dec 11, 2002 |
19.93 |
| Dec 10, 2002 |
19.81 |
| Dec 9, 2002 |
19.71 |
| Dec 6, 2002 |
19.63 |
| Dec 5, 2002 |
19.55 |
| Dec 4, 2002 |
19.47 |
| Dec 3, 2002 |
19.35 |
| Dec 2, 2002 |
19.26 |
| Nov 29, 2002 |
19.18 |
| Nov 27, 2002 |
19.10 |
| Nov 26, 2002 |
19.02 |
| Nov 25, 2002 |
18.96 |
| Nov 22, 2002 |
18.91 |
| Nov 21, 2002 |
18.86 |
| Nov 20, 2002 |
18.81 |
| Nov 19, 2002 |
18.77 |
| Nov 18, 2002 |
18.75 |
| Nov 15, 2002 |
18.69 |
| Nov 14, 2002 |
18.63 |
| Nov 13, 2002 |
18.58 |
| Nov 12, 2002 |
18.54 |
| Nov 11, 2002 |
18.49 |
| Nov 8, 2002 |
18.46 |
| Nov 7, 2002 |
18.41 |
| Nov 6, 2002 |
18.37 |
| Nov 5, 2002 |
18.33 |
| Nov 4, 2002 |
18.31 |
| Nov 1, 2002 |
18.29 |
| Oct 31, 2002 |
18.28 |
| Oct 30, 2002 |
18.27 |
| Oct 29, 2002 |
18.27 |
| Oct 28, 2002 |
18.27 |
| Oct 25, 2002 |
18.26 |
| Oct 24, 2002 |
18.25 |
| Oct 23, 2002 |
18.25 |
| Oct 22, 2002 |
18.23 |
| Oct 21, 2002 |
18.20 |
| Oct 18, 2002 |
18.19 |
| Oct 17, 2002 |
18.17 |
| Oct 16, 2002 |
18.14 |
| Oct 15, 2002 |
18.12 |
| Oct 14, 2002 |
18.08 |
| Oct 11, 2002 |
18.06 |
| Oct 10, 2002 |
18.06 |
| Oct 9, 2002 |
18.08 |
| Oct 8, 2002 |
18.12 |
| Oct 7, 2002 |
18.15 |
| Oct 4, 2002 |
18.17 |
| Oct 3, 2002 |
18.14 |
| Oct 2, 2002 |
18.13 |
| Oct 1, 2002 |
18.09 |
| Sep 30, 2002 |
18.04 |
| Sep 27, 2002 |
17.98 |
| Sep 26, 2002 |
17.92 |
| Sep 25, 2002 |
17.86 |
| Sep 24, 2002 |
17.81 |
| Sep 23, 2002 |
17.77 |
| Sep 20, 2002 |
17.75 |
| Sep 19, 2002 |
17.70 |
| Sep 18, 2002 |
17.67 |
| Sep 17, 2002 |
17.64 |
| Sep 16, 2002 |
17.59 |
| Sep 13, 2002 |
17.52 |
| Sep 12, 2002 |
17.44 |
| Sep 11, 2002 |
17.37 |
| Sep 10, 2002 |
17.29 |
| Sep 9, 2002 |
17.23 |
| Sep 6, 2002 |
17.18 |
| Sep 5, 2002 |
17.12 |
| Sep 4, 2002 |
17.08 |
| Sep 3, 2002 |
17.04 |
| Aug 30, 2002 |
17.02 |
| Aug 29, 2002 |
17.01 |
| Aug 28, 2002 |
16.99 |
| Aug 27, 2002 |
16.98 |
| Aug 26, 2002 |
16.96 |
| Aug 23, 2002 |
16.92 |
| Aug 22, 2002 |
16.88 |
| Aug 21, 2002 |
16.83 |
| Aug 20, 2002 |
16.79 |
| Aug 19, 2002 |
16.75 |
| Aug 16, 2002 |
16.71 |
| Aug 15, 2002 |
16.68 |
| Aug 14, 2002 |
16.64 |
| Aug 13, 2002 |
16.61 |
| Aug 12, 2002 |
16.59 |
| Aug 9, 2002 |
16.58 |
| Aug 8, 2002 |
16.58 |
| Aug 7, 2002 |
16.60 |
| Aug 6, 2002 |
16.62 |
| Aug 5, 2002 |
16.65 |
| Aug 2, 2002 |
16.68 |
| Aug 1, 2002 |
16.71 |
| Jul 31, 2002 |
16.73 |
| Jul 30, 2002 |
16.76 |
| Jul 29, 2002 |
16.78 |
| Jul 26, 2002 |
16.80 |
| Jul 25, 2002 |
16.84 |
| Jul 24, 2002 |
16.91 |
| Jul 23, 2002 |
16.97 |
| Jul 22, 2002 |
17.05 |
| Jul 19, 2002 |
17.12 |
| Jul 18, 2002 |
17.21 |
| Jul 17, 2002 |
17.31 |
| Jul 16, 2002 |
17.38 |
| Jul 15, 2002 |
17.46 |
| Jul 12, 2002 |
17.53 |
| Jul 11, 2002 |
17.59 |
| Jul 10, 2002 |
17.64 |
| Jul 9, 2002 |
17.68 |
| Jul 8, 2002 |
17.70 |
| Jul 5, 2002 |
17.75 |
| Jul 3, 2002 |
17.80 |
| Jul 2, 2002 |
17.88 |
| Jul 1, 2002 |
17.95 |
| Jun 28, 2002 |
18.01 |
| Jun 27, 2002 |
18.08 |
| Jun 26, 2002 |
18.13 |
| Jun 25, 2002 |
18.19 |
| Jun 24, 2002 |
18.23 |
| Jun 21, 2002 |
18.26 |
| Jun 20, 2002 |
18.28 |
| Jun 19, 2002 |
18.31 |
| Jun 18, 2002 |
18.33 |
| Jun 17, 2002 |
18.35 |
| Jun 14, 2002 |
18.35 |
| Jun 13, 2002 |
18.36 |
| Jun 12, 2002 |
18.34 |
| Jun 11, 2002 |
18.33 |
| Jun 10, 2002 |
18.30 |
| Jun 7, 2002 |
18.29 |
| Jun 6, 2002 |
18.27 |
| Jun 5, 2002 |
18.26 |
| Jun 4, 2002 |
18.24 |
| Jun 3, 2002 |
18.24 |
| May 31, 2002 |
18.22 |
| May 30, 2002 |
18.21 |
| May 29, 2002 |
18.19 |
| May 28, 2002 |
18.16 |
| May 24, 2002 |
18.14 |
| May 23, 2002 |
18.10 |
| May 22, 2002 |
18.06 |
| May 21, 2002 |
18.05 |
| May 20, 2002 |
18.03 |
| May 17, 2002 |
18.00 |
| May 16, 2002 |
17.96 |
| May 15, 2002 |
17.92 |
| May 14, 2002 |
17.87 |
| May 13, 2002 |
17.83 |
| May 10, 2002 |
17.77 |
| May 9, 2002 |
17.71 |
| May 8, 2002 |
17.64 |
| May 7, 2002 |
17.57 |
| May 6, 2002 |
17.48 |
| May 3, 2002 |
17.40 |
| May 2, 2002 |
17.32 |
| May 1, 2002 |
17.24 |
| Apr 30, 2002 |
17.17 |
| Apr 29, 2002 |
17.10 |
| Apr 26, 2002 |
17.05 |
| Apr 25, 2002 |
17.00 |
| Apr 24, 2002 |
16.94 |
| Apr 23, 2002 |
16.88 |
| Apr 22, 2002 |
16.81 |
| Apr 19, 2002 |
16.73 |
| Apr 18, 2002 |
16.64 |
| Apr 17, 2002 |
16.57 |
| Apr 16, 2002 |
16.51 |
| Apr 15, 2002 |
16.45 |
| Apr 12, 2002 |
16.39 |
| Apr 11, 2002 |
16.34 |
| Apr 10, 2002 |
16.30 |
| Apr 9, 2002 |
16.25 |
| Apr 8, 2002 |
16.22 |
| Apr 5, 2002 |
16.20 |
| Apr 4, 2002 |
16.19 |
| Apr 3, 2002 |
16.17 |
| Apr 2, 2002 |
16.16 |
| Apr 1, 2002 |
16.16 |
| Mar 28, 2002 |
16.16 |
| Mar 27, 2002 |
16.16 |
| Mar 26, 2002 |
16.16 |
| Mar 25, 2002 |
16.18 |
| Mar 22, 2002 |
16.21 |
| Mar 21, 2002 |
16.23 |
| Mar 20, 2002 |
16.26 |
| Mar 19, 2002 |
16.28 |
| Mar 18, 2002 |
16.29 |
| Mar 15, 2002 |
16.30 |
| Mar 14, 2002 |
16.29 |
| Mar 13, 2002 |
16.29 |
| Mar 12, 2002 |
16.30 |
| Mar 11, 2002 |
16.27 |
| Mar 8, 2002 |
16.27 |
| Mar 7, 2002 |
16.25 |
| Mar 6, 2002 |
16.25 |
| Mar 5, 2002 |
16.24 |
| Mar 4, 2002 |
16.24 |
| Mar 1, 2002 |
16.23 |
| Feb 28, 2002 |
16.24 |
| Feb 27, 2002 |
16.24 |
| Feb 26, 2002 |
16.25 |
| Feb 25, 2002 |
16.26 |
| Feb 22, 2002 |
16.27 |
| Feb 21, 2002 |
16.27 |
| Feb 20, 2002 |
16.29 |
| Feb 19, 2002 |
16.31 |
| Feb 15, 2002 |
16.32 |
| Feb 14, 2002 |
16.31 |
| Feb 13, 2002 |
16.29 |
| Feb 12, 2002 |
16.30 |
| Feb 11, 2002 |
16.31 |
| Feb 8, 2002 |
16.31 |
| Feb 7, 2002 |
16.33 |
| Feb 6, 2002 |
16.35 |
| Feb 5, 2002 |
16.39 |
| Feb 4, 2002 |
16.42 |
| Feb 1, 2002 |
16.46 |
| Jan 31, 2002 |
16.48 |
| Jan 30, 2002 |
16.50 |
| Jan 29, 2002 |
16.54 |
| Jan 28, 2002 |
16.56 |
| Jan 25, 2002 |
16.55 |
| Jan 24, 2002 |
16.53 |
| Jan 23, 2002 |
16.50 |
| Jan 22, 2002 |
16.47 |
| Jan 18, 2002 |
16.46 |
| Jan 17, 2002 |
16.44 |
| Jan 16, 2002 |
16.42 |
| Jan 15, 2002 |
16.38 |
| Jan 14, 2002 |
16.33 |
| Jan 11, 2002 |
16.29 |
| Jan 10, 2002 |
16.21 |
| Jan 9, 2002 |
16.14 |
| Jan 8, 2002 |
16.07 |
| Jan 7, 2002 |
15.99 |
| Jan 4, 2002 |
15.89 |
| Jan 3, 2002 |
15.79 |
| Jan 2, 2002 |
15.70 |
| Dec 31, 2001 |
15.63 |
| Dec 28, 2001 |
15.56 |
| Dec 27, 2001 |
15.50 |
| Dec 26, 2001 |
15.44 |
| Dec 24, 2001 |
15.36 |
| Dec 21, 2001 |
15.30 |
| Dec 20, 2001 |
15.25 |
| Dec 19, 2001 |
15.19 |
| Dec 18, 2001 |
15.10 |
| Dec 17, 2001 |
15.02 |
| Dec 14, 2001 |
14.95 |
| Dec 13, 2001 |
14.89 |
| Dec 12, 2001 |
14.81 |
| Dec 11, 2001 |
14.69 |
| Dec 10, 2001 |
14.59 |
| Dec 7, 2001 |
14.50 |
| Dec 6, 2001 |
14.39 |
| Dec 5, 2001 |
14.31 |
| Dec 4, 2001 |
14.27 |
| Dec 3, 2001 |
14.24 |
| Nov 30, 2001 |
14.18 |
| Nov 29, 2001 |
14.09 |
| Nov 28, 2001 |
14.02 |
| Nov 27, 2001 |
13.96 |
| Nov 26, 2001 |
13.90 |
| Nov 23, 2001 |
13.87 |
| Nov 21, 2001 |
13.81 |
| Nov 20, 2001 |
13.78 |
| Nov 19, 2001 |
13.75 |
| Nov 16, 2001 |
13.72 |
| Nov 15, 2001 |
13.72 |
| Nov 14, 2001 |
13.69 |
| Nov 13, 2001 |
13.67 |
| Nov 12, 2001 |
13.68 |
| Nov 9, 2001 |
13.69 |
| Nov 8, 2001 |
13.71 |
| Nov 7, 2001 |
13.73 |
| Nov 6, 2001 |
13.77 |
| Nov 5, 2001 |
13.81 |
| Nov 2, 2001 |
13.86 |
| Nov 1, 2001 |
13.93 |
| Oct 31, 2001 |
14.01 |
| Oct 30, 2001 |
14.09 |
| Oct 29, 2001 |
14.17 |
| Oct 26, 2001 |
14.23 |
| Oct 25, 2001 |
14.30 |
| Oct 24, 2001 |
14.40 |
| Oct 23, 2001 |
14.52 |
| Oct 22, 2001 |
14.64 |
| Oct 19, 2001 |
14.77 |
| Oct 18, 2001 |
14.89 |
| Oct 17, 2001 |
15.01 |
| Oct 16, 2001 |
15.13 |
| Oct 15, 2001 |
15.25 |
| Oct 12, 2001 |
15.38 |
| Oct 11, 2001 |
15.47 |
| Oct 10, 2001 |
15.64 |
| Oct 9, 2001 |
15.80 |
| Oct 8, 2001 |
16.01 |
| Oct 5, 2001 |
16.22 |
| Oct 4, 2001 |
16.44 |
| Oct 3, 2001 |
16.66 |
| Oct 2, 2001 |
16.90 |
| Oct 1, 2001 |
17.17 |
| Sep 28, 2001 |
17.42 |
| Sep 27, 2001 |
17.65 |
| Sep 26, 2001 |
17.88 |
| Sep 25, 2001 |
18.07 |
| Sep 24, 2001 |
18.21 |
| Sep 21, 2001 |
18.34 |
| Sep 20, 2001 |
18.54 |
| Sep 19, 2001 |
18.75 |
| Sep 18, 2001 |
18.97 |
| Sep 17, 2001 |
19.18 |
| Sep 10, 2001 |
19.42 |
| Sep 7, 2001 |
19.60 |
| Sep 6, 2001 |
19.75 |
| Sep 5, 2001 |
19.88 |
| Sep 4, 2001 |
20.01 |
| Aug 31, 2001 |
20.12 |
| Aug 30, 2001 |
20.24 |
| Aug 29, 2001 |
20.35 |
| Aug 28, 2001 |
20.43 |
| Aug 27, 2001 |
20.54 |
| Aug 24, 2001 |
20.65 |
| Aug 23, 2001 |
20.76 |
| Aug 22, 2001 |
20.90 |
| Aug 21, 2001 |
21.02 |
| Aug 20, 2001 |
21.16 |
| Aug 17, 2001 |
21.28 |
| Aug 16, 2001 |
21.40 |
| Aug 15, 2001 |
21.51 |
| Aug 14, 2001 |
21.63 |
| Aug 13, 2001 |
21.75 |
| Aug 10, 2001 |
21.88 |
| Aug 9, 2001 |
21.98 |
| Aug 8, 2001 |
22.06 |
| Aug 7, 2001 |
22.17 |
| Aug 6, 2001 |
22.28 |
| Aug 3, 2001 |
22.38 |
| Aug 2, 2001 |
22.46 |
| Aug 1, 2001 |
22.56 |
| Jul 31, 2001 |
22.66 |
| Jul 30, 2001 |
22.74 |
| Jul 27, 2001 |
22.80 |
| Jul 26, 2001 |
22.88 |
| Jul 25, 2001 |
22.87 |
| Jul 24, 2001 |
22.91 |
| Jul 23, 2001 |
22.92 |
| Jul 20, 2001 |
22.94 |
| Jul 19, 2001 |
22.93 |
| Jul 18, 2001 |
22.92 |
| Jul 17, 2001 |
22.91 |
| Jul 16, 2001 |
22.89 |
| Jul 13, 2001 |
22.88 |
| Jul 12, 2001 |
22.90 |
| Jul 11, 2001 |
22.92 |
| Jul 10, 2001 |
22.95 |
| Jul 9, 2001 |
22.97 |
| Jul 6, 2001 |
22.93 |
| Jul 5, 2001 |
22.86 |
| Jul 3, 2001 |
22.75 |
| Jul 2, 2001 |
22.63 |
| Jun 29, 2001 |
22.51 |
| Jun 28, 2001 |
22.36 |
| Jun 27, 2001 |
22.25 |
| Jun 26, 2001 |
22.15 |
| Jun 25, 2001 |
22.06 |
| Jun 22, 2001 |
21.97 |
| Jun 21, 2001 |
21.89 |
| Jun 20, 2001 |
21.81 |
| Jun 19, 2001 |
21.73 |
| Jun 18, 2001 |
21.65 |
| Jun 15, 2001 |
21.51 |
| Jun 14, 2001 |
21.38 |
| Jun 13, 2001 |
21.23 |
| Jun 12, 2001 |
21.07 |
| Jun 11, 2001 |
20.90 |
| Jun 8, 2001 |
20.73 |
| Jun 7, 2001 |
20.57 |
| Jun 6, 2001 |
20.42 |
| Jun 5, 2001 |
20.27 |
| Jun 4, 2001 |
20.11 |
| Jun 1, 2001 |
19.95 |
| May 31, 2001 |
19.80 |
| May 30, 2001 |
19.66 |
| May 29, 2001 |
19.55 |
| May 25, 2001 |
19.37 |
| May 24, 2001 |
19.21 |
| May 23, 2001 |
19.05 |
| May 22, 2001 |
18.91 |
| May 21, 2001 |
18.76 |
| May 18, 2001 |
18.63 |
| May 17, 2001 |
18.52 |
| May 16, 2001 |
18.42 |
| May 15, 2001 |
18.34 |
| May 14, 2001 |
18.23 |
| May 11, 2001 |
18.13 |
| May 10, 2001 |
18.03 |
| May 9, 2001 |
17.93 |
| May 8, 2001 |
17.84 |
| May 7, 2001 |
17.77 |
| May 4, 2001 |
17.69 |
| May 3, 2001 |
17.60 |
| May 2, 2001 |
17.50 |
| May 1, 2001 |
17.40 |
| Apr 30, 2001 |
17.31 |
| Apr 27, 2001 |
17.24 |
| Apr 26, 2001 |
17.19 |
| Apr 25, 2001 |
17.20 |
| Apr 24, 2001 |
17.21 |
| Apr 23, 2001 |
17.23 |
| Apr 20, 2001 |
17.24 |
| Apr 19, 2001 |
17.29 |
| Apr 18, 2001 |
17.32 |
| Apr 17, 2001 |
17.33 |
| Apr 16, 2001 |
17.38 |
| Apr 12, 2001 |
17.43 |
| Apr 11, 2001 |
17.46 |
| Apr 10, 2001 |
17.50 |
| Apr 9, 2001 |
17.52 |
| Apr 6, 2001 |
17.54 |
| Apr 5, 2001 |
17.57 |
| Apr 4, 2001 |
17.62 |
| Apr 3, 2001 |
17.64 |
| Apr 2, 2001 |
17.68 |
| Mar 30, 2001 |
17.70 |
| Mar 29, 2001 |
17.74 |
| Mar 28, 2001 |
17.78 |
| Mar 27, 2001 |
17.80 |
| Mar 26, 2001 |
17.81 |
| Mar 23, 2001 |
17.82 |
| Mar 22, 2001 |
17.83 |
| Mar 21, 2001 |
17.85 |
| Mar 20, 2001 |
17.87 |
| Mar 19, 2001 |
17.87 |
| Mar 16, 2001 |
17.88 |
| Mar 15, 2001 |
17.93 |
| Mar 14, 2001 |
17.94 |
| Mar 13, 2001 |
17.96 |
| Mar 12, 2001 |
17.99 |
| Mar 9, 2001 |
18.02 |
| Mar 8, 2001 |
17.99 |
| Mar 7, 2001 |
17.94 |
| Mar 6, 2001 |
17.89 |
| Mar 5, 2001 |
17.83 |
| Mar 2, 2001 |
17.80 |
| Mar 1, 2001 |
17.75 |
| Feb 28, 2001 |
17.70 |
| Feb 27, 2001 |
17.65 |
| Feb 26, 2001 |
17.59 |
| Feb 23, 2001 |
17.53 |
| Feb 22, 2001 |
17.49 |
| Feb 21, 2001 |
17.45 |
| Feb 20, 2001 |
17.41 |
| Feb 16, 2001 |
17.38 |
| Feb 15, 2001 |
17.32 |
| Feb 14, 2001 |
17.24 |
| Feb 13, 2001 |
17.16 |
| Feb 12, 2001 |
17.06 |
| Feb 9, 2001 |
16.97 |
| Feb 8, 2001 |
16.88 |
| Feb 7, 2001 |
16.80 |
| Feb 6, 2001 |
16.69 |
| Feb 5, 2001 |
16.58 |
| Feb 2, 2001 |
16.49 |
| Feb 1, 2001 |
16.37 |
| Jan 31, 2001 |
16.23 |
| Jan 30, 2001 |
16.07 |
| Jan 29, 2001 |
15.93 |
| Jan 26, 2001 |
15.79 |
| Jan 25, 2001 |
15.67 |
| Jan 24, 2001 |
15.56 |
| Jan 23, 2001 |
15.47 |
| Jan 22, 2001 |
15.41 |
| Jan 19, 2001 |
15.35 |
| Jan 18, 2001 |
15.30 |
| Jan 17, 2001 |
15.23 |
| Jan 16, 2001 |
15.19 |
| Jan 12, 2001 |
15.13 |
| Jan 11, 2001 |
15.07 |
| Jan 10, 2001 |
15.00 |
| Jan 9, 2001 |
14.92 |
| Jan 8, 2001 |
14.86 |
| Jan 5, 2001 |
14.77 |
| Jan 4, 2001 |
14.73 |
| Jan 3, 2001 |
14.66 |
| Jan 2, 2001 |
14.56 |
| Dec 29, 2000 |
14.49 |
| Dec 28, 2000 |
14.43 |
| Dec 27, 2000 |
14.34 |
| Dec 26, 2000 |
14.26 |
| Dec 22, 2000 |
14.20 |
| Dec 21, 2000 |
14.16 |
| Dec 20, 2000 |
14.12 |
| Dec 19, 2000 |
14.11 |
| Dec 18, 2000 |
14.09 |
| Dec 15, 2000 |
14.08 |
| Dec 14, 2000 |
14.06 |
| Dec 13, 2000 |
14.04 |
| Dec 12, 2000 |
14.02 |
| Dec 11, 2000 |
13.99 |
| Dec 8, 2000 |
13.96 |
| Dec 7, 2000 |
13.95 |
| Dec 6, 2000 |
13.93 |
| Dec 5, 2000 |
13.90 |
| Dec 4, 2000 |
13.88 |
| Dec 1, 2000 |
13.87 |
| Nov 30, 2000 |
13.87 |
| Nov 29, 2000 |
13.89 |
| Nov 28, 2000 |
13.89 |
| Nov 27, 2000 |
13.90 |
| Nov 24, 2000 |
13.94 |
| Nov 22, 2000 |
13.98 |
| Nov 21, 2000 |
14.00 |
| Nov 20, 2000 |
14.03 |
| Nov 17, 2000 |
14.07 |
| Nov 16, 2000 |
14.11 |
| Nov 15, 2000 |
14.20 |
| Nov 14, 2000 |
14.25 |
| Nov 13, 2000 |
14.30 |
| Nov 10, 2000 |
14.33 |
| Nov 9, 2000 |
14.35 |
| Nov 8, 2000 |
14.36 |
| Nov 7, 2000 |
14.36 |
| Nov 6, 2000 |
14.35 |
| Nov 3, 2000 |
14.34 |
| Nov 2, 2000 |
14.33 |
| Nov 1, 2000 |
14.28 |
| Oct 31, 2000 |
14.26 |
| Oct 30, 2000 |
14.23 |
| Oct 27, 2000 |
14.23 |
| Oct 26, 2000 |
14.22 |
| Oct 25, 2000 |
14.21 |
| Oct 24, 2000 |
14.24 |
| Oct 23, 2000 |
14.23 |
| Oct 20, 2000 |
14.23 |
| Oct 19, 2000 |
14.24 |
| Oct 18, 2000 |
14.24 |
| Oct 17, 2000 |
14.25 |
| Oct 16, 2000 |
14.24 |
| Oct 13, 2000 |
14.23 |
| Oct 12, 2000 |
14.22 |
| Oct 11, 2000 |
14.19 |
| Oct 10, 2000 |
14.17 |
| Oct 9, 2000 |
14.13 |
| Oct 6, 2000 |
14.08 |
| Oct 5, 2000 |
14.03 |
| Oct 4, 2000 |
13.97 |
| Oct 3, 2000 |
13.90 |
| Oct 2, 2000 |
13.83 |
| Sep 29, 2000 |
13.77 |
| Sep 28, 2000 |
13.69 |
| Sep 27, 2000 |
13.61 |
| Sep 26, 2000 |
13.54 |
| Sep 25, 2000 |
13.46 |
| Sep 22, 2000 |
13.38 |
| Sep 21, 2000 |
13.32 |
| Sep 20, 2000 |
13.24 |
| Sep 19, 2000 |
13.18 |
| Sep 18, 2000 |
13.11 |
| Sep 15, 2000 |
13.01 |
| Sep 14, 2000 |
12.89 |
| Sep 13, 2000 |
12.75 |
| Sep 12, 2000 |
12.63 |
| Sep 11, 2000 |
12.51 |
| Sep 8, 2000 |
12.38 |
| Sep 7, 2000 |
12.26 |
| Sep 6, 2000 |
12.12 |
| Sep 5, 2000 |
11.99 |
| Sep 1, 2000 |
11.85 |
| Aug 31, 2000 |
11.75 |
| Aug 30, 2000 |
11.66 |
| Aug 29, 2000 |
11.56 |
| Aug 28, 2000 |
11.47 |
| Aug 25, 2000 |
11.39 |
| Aug 24, 2000 |
11.31 |
| Aug 23, 2000 |
11.22 |
| Aug 22, 2000 |
11.16 |
| Aug 21, 2000 |
11.08 |
| Aug 18, 2000 |
11.00 |
| Aug 17, 2000 |
10.94 |
| Aug 16, 2000 |
10.86 |
| Aug 15, 2000 |
10.79 |
| Aug 14, 2000 |
10.69 |
| Aug 11, 2000 |
10.60 |
| Aug 10, 2000 |
10.49 |
| Aug 9, 2000 |
10.40 |
| Aug 8, 2000 |
10.30 |
| Aug 7, 2000 |
10.21 |
| Aug 4, 2000 |
10.13 |
| Aug 3, 2000 |
10.05 |
| Aug 2, 2000 |
9.98 |
| Aug 1, 2000 |
9.91 |
| Jul 31, 2000 |
9.85 |
| Jul 28, 2000 |
9.79 |
| Jul 27, 2000 |
9.75 |
| Jul 26, 2000 |
9.71 |
| Jul 25, 2000 |
9.67 |
| Jul 24, 2000 |
9.65 |
| Jul 21, 2000 |
9.62 |
| Jul 20, 2000 |
9.56 |
| Jul 19, 2000 |
9.52 |
| Jul 18, 2000 |
9.48 |
| Jul 17, 2000 |
9.46 |
| Jul 14, 2000 |
9.42 |
| Jul 13, 2000 |
9.39 |
| Jul 12, 2000 |
9.36 |
| Jul 11, 2000 |
9.35 |
| Jul 10, 2000 |
9.31 |
| Jul 7, 2000 |
9.29 |
| Jul 6, 2000 |
9.28 |
| Jul 5, 2000 |
9.25 |
| Jul 3, 2000 |
9.23 |
| Jun 30, 2000 |
9.20 |
| Jun 29, 2000 |
9.18 |
| Jun 28, 2000 |
9.16 |
| Jun 27, 2000 |
9.13 |
| Jun 26, 2000 |
9.10 |
| Jun 23, 2000 |
9.08 |
| Jun 22, 2000 |
9.08 |
| Jun 21, 2000 |
9.06 |
| Jun 20, 2000 |
9.05 |
| Jun 19, 2000 |
9.03 |
| Jun 16, 2000 |
9.01 |
| Jun 15, 2000 |
8.98 |
| Jun 14, 2000 |
8.95 |
| Jun 13, 2000 |
8.94 |
| Jun 12, 2000 |
8.92 |
| Jun 9, 2000 |
8.89 |
| Jun 8, 2000 |
8.85 |
| Jun 7, 2000 |
8.81 |
| Jun 6, 2000 |
8.76 |
| Jun 5, 2000 |
8.70 |
| Jun 2, 2000 |
8.66 |
| Jun 1, 2000 |
8.62 |
| May 31, 2000 |
8.58 |
| May 30, 2000 |
8.55 |
| May 26, 2000 |
8.51 |
| May 25, 2000 |
8.48 |
| May 24, 2000 |
8.43 |
| May 23, 2000 |
8.37 |
| May 22, 2000 |
8.31 |
| May 19, 2000 |
8.25 |
| May 18, 2000 |
8.20 |
| May 17, 2000 |
8.14 |
| May 16, 2000 |
8.08 |
| May 15, 2000 |
8.02 |
| May 12, 2000 |
7.95 |
| May 11, 2000 |
7.89 |
| May 10, 2000 |
7.84 |
| May 9, 2000 |
7.79 |
| May 8, 2000 |
7.74 |
| May 5, 2000 |
7.68 |
| May 4, 2000 |
7.61 |
| May 3, 2000 |
7.57 |
| May 2, 2000 |
7.51 |
| May 1, 2000 |
7.44 |
| Apr 28, 2000 |
7.37 |
| Apr 27, 2000 |
7.30 |
| Apr 26, 2000 |
7.24 |
| Apr 25, 2000 |
7.17 |
| Apr 24, 2000 |
7.14 |
| Apr 20, 2000 |
7.11 |
| Apr 19, 2000 |
7.09 |
| Apr 18, 2000 |
7.06 |
| Apr 17, 2000 |
7.04 |
| Apr 14, 2000 |
7.01 |
| Apr 13, 2000 |
7.00 |
| Apr 12, 2000 |
6.98 |
| Apr 11, 2000 |
6.95 |
| Apr 10, 2000 |
6.91 |
| Apr 7, 2000 |
6.87 |
| Apr 6, 2000 |
6.83 |
| Apr 5, 2000 |
6.79 |
| Apr 4, 2000 |
6.75 |
| Apr 3, 2000 |
6.72 |
| Mar 31, 2000 |
6.69 |
| Mar 30, 2000 |
6.65 |
| Mar 29, 2000 |
6.62 |
| Mar 28, 2000 |
6.60 |
| Mar 27, 2000 |
6.58 |
| Mar 24, 2000 |
6.57 |
| Mar 23, 2000 |
6.55 |
| Mar 22, 2000 |
6.54 |
| Mar 21, 2000 |
6.53 |
| Mar 20, 2000 |
6.52 |
| Mar 17, 2000 |
6.51 |
| Mar 16, 2000 |
6.50 |
| Mar 15, 2000 |
6.49 |
| Mar 14, 2000 |
6.50 |
| Mar 13, 2000 |
6.52 |
| Mar 10, 2000 |
6.54 |
| Mar 9, 2000 |
6.56 |
| Mar 8, 2000 |
6.57 |
| Mar 7, 2000 |
6.58 |
| Mar 6, 2000 |
6.58 |
| Mar 3, 2000 |
6.58 |
| Mar 2, 2000 |
6.58 |
| Mar 1, 2000 |
6.57 |
| Feb 29, 2000 |
6.56 |
| Feb 28, 2000 |
6.55 |
| Feb 25, 2000 |
6.54 |
| Feb 24, 2000 |
6.52 |
| Feb 23, 2000 |
6.50 |
| Feb 22, 2000 |
6.46 |
| Feb 18, 2000 |
6.45 |
| Feb 17, 2000 |
6.43 |
| Feb 16, 2000 |
6.41 |
| Feb 15, 2000 |
6.40 |
| Feb 14, 2000 |
6.40 |
| Feb 11, 2000 |
6.39 |
| Feb 10, 2000 |
6.41 |
| Feb 9, 2000 |
6.42 |
| Feb 8, 2000 |
6.42 |
| Feb 7, 2000 |
6.42 |
| Feb 4, 2000 |
6.42 |
| Feb 3, 2000 |
6.42 |
| Feb 2, 2000 |
6.42 |
| Feb 1, 2000 |
6.41 |
| Jan 31, 2000 |
6.42 |
| Jan 28, 2000 |
6.43 |
| Jan 27, 2000 |
6.44 |
| Jan 26, 2000 |
6.45 |
| Jan 25, 2000 |
6.45 |
| Jan 24, 2000 |
6.46 |
| Jan 21, 2000 |
6.46 |
| Jan 20, 2000 |
6.47 |
| Jan 19, 2000 |
6.47 |
| Jan 18, 2000 |
6.47 |
| Jan 14, 2000 |
6.48 |
| Jan 13, 2000 |
6.49 |
| Jan 12, 2000 |
6.50 |
| Jan 11, 2000 |
6.51 |
| Jan 10, 2000 |
6.52 |
| Jan 7, 2000 |
6.53 |
| Jan 6, 2000 |
6.53 |
| Jan 5, 2000 |
6.51 |
| Jan 4, 2000 |
6.49 |
| Jan 3, 2000 |
6.47 |
| Dec 31, 1999 |
6.43 |
| Dec 30, 1999 |
6.40 |
| Dec 29, 1999 |
6.37 |
| Dec 28, 1999 |
6.34 |
| Dec 27, 1999 |
6.31 |
| Dec 23, 1999 |
6.29 |
| Dec 22, 1999 |
6.26 |
| Dec 21, 1999 |
6.23 |
| Dec 20, 1999 |
6.21 |
| Dec 17, 1999 |
6.18 |
| Dec 16, 1999 |
6.15 |
| Dec 15, 1999 |
6.12 |
| Dec 14, 1999 |
6.10 |
| Dec 13, 1999 |
6.08 |
| Dec 10, 1999 |
6.08 |
| Dec 9, 1999 |
6.06 |
| Dec 8, 1999 |
6.05 |
| Dec 7, 1999 |
6.06 |
| Dec 6, 1999 |
6.06 |
| Dec 3, 1999 |
6.06 |
| Dec 2, 1999 |
6.06 |
| Dec 1, 1999 |
6.05 |
| Nov 30, 1999 |
6.03 |
| Nov 29, 1999 |
6.02 |
| Nov 26, 1999 |
6.01 |
| Nov 24, 1999 |
6.01 |
| Nov 23, 1999 |
6.00 |
| Nov 22, 1999 |
6.00 |
| Nov 19, 1999 |
5.99 |
| Nov 18, 1999 |
5.99 |
| Nov 17, 1999 |
5.98 |
| Nov 16, 1999 |
5.97 |
| Nov 15, 1999 |
5.97 |
| Nov 12, 1999 |
5.97 |
| Nov 11, 1999 |
5.98 |
| Nov 10, 1999 |
5.97 |
| Nov 9, 1999 |
5.96 |
| Nov 8, 1999 |
5.95 |
| Nov 5, 1999 |
5.93 |
| Nov 4, 1999 |
5.92 |
| Nov 3, 1999 |
5.90 |
| Nov 2, 1999 |
5.88 |
| Nov 1, 1999 |
5.86 |
| Oct 29, 1999 |
5.84 |
| Oct 28, 1999 |
5.82 |
| Oct 27, 1999 |
5.79 |
| Oct 26, 1999 |
5.77 |
| Oct 25, 1999 |
5.75 |
| Oct 22, 1999 |
5.75 |
| Oct 21, 1999 |
5.74 |
| Oct 20, 1999 |
5.74 |
| Oct 19, 1999 |
5.73 |
| Oct 18, 1999 |
5.72 |
| Oct 15, 1999 |
5.72 |
| Oct 14, 1999 |
5.72 |
| Oct 13, 1999 |
5.72 |
| Oct 12, 1999 |
5.72 |
| Oct 11, 1999 |
5.72 |
| Oct 8, 1999 |
5.73 |
| Oct 7, 1999 |
5.74 |
| Oct 6, 1999 |
5.75 |
| Oct 5, 1999 |
5.77 |
| Oct 4, 1999 |
5.78 |
| Oct 1, 1999 |
5.79 |
| Sep 30, 1999 |
5.80 |
| Sep 29, 1999 |
5.82 |
| Sep 28, 1999 |
5.83 |
| Sep 27, 1999 |
5.83 |
| Sep 24, 1999 |
5.83 |
| Sep 23, 1999 |
5.83 |
| Sep 22, 1999 |
5.82 |
| Sep 21, 1999 |
5.82 |
| Sep 20, 1999 |
5.82 |
| Sep 17, 1999 |
5.81 |
| Sep 16, 1999 |
5.80 |
| Sep 15, 1999 |
5.79 |
| Sep 14, 1999 |
5.77 |
| Sep 13, 1999 |
5.76 |
| Sep 10, 1999 |
5.74 |
| Sep 9, 1999 |
5.71 |
| Sep 8, 1999 |
5.68 |
| Sep 7, 1999 |
5.65 |
| Sep 3, 1999 |
5.61 |
| Sep 2, 1999 |
5.58 |
| Sep 1, 1999 |
5.55 |
| Aug 31, 1999 |
5.52 |
| Aug 30, 1999 |
5.49 |
| Aug 27, 1999 |
5.47 |
| Aug 26, 1999 |
5.45 |
| Aug 25, 1999 |
5.43 |
| Aug 24, 1999 |
5.41 |
| Aug 23, 1999 |
5.39 |
| Aug 20, 1999 |
5.37 |
| Aug 19, 1999 |
5.35 |
| Aug 18, 1999 |
5.33 |
| Aug 17, 1999 |
5.32 |
| Aug 16, 1999 |
5.31 |
| Aug 13, 1999 |
5.30 |
| Aug 12, 1999 |
5.29 |
| Aug 11, 1999 |
5.28 |
| Aug 10, 1999 |
5.28 |
| Aug 9, 1999 |
5.27 |
| Aug 6, 1999 |
5.26 |
| Aug 5, 1999 |
5.24 |
| Aug 4, 1999 |
5.22 |
| Aug 3, 1999 |
5.20 |
| Aug 2, 1999 |
5.18 |
| Jul 30, 1999 |
5.16 |
| Jul 29, 1999 |
5.14 |
| Jul 28, 1999 |
5.12 |
| Jul 27, 1999 |
5.09 |
| Jul 26, 1999 |
5.07 |
| Jul 23, 1999 |
5.05 |
| Jul 22, 1999 |
5.03 |
| Jul 21, 1999 |
5.01 |
| Jul 20, 1999 |
4.99 |
| Jul 19, 1999 |
4.97 |
| Jul 16, 1999 |
4.94 |
| Jul 15, 1999 |
4.92 |
| Jul 14, 1999 |
4.90 |
| Jul 13, 1999 |
4.88 |
| Jul 12, 1999 |
4.85 |
| Jul 9, 1999 |
4.83 |
| Jul 8, 1999 |
4.81 |
| Jul 7, 1999 |
4.81 |
| Jul 6, 1999 |
4.80 |
| Jul 2, 1999 |
4.80 |
| Jul 1, 1999 |
4.79 |
| Jun 30, 1999 |
4.78 |
| Jun 29, 1999 |
4.78 |
| Jun 28, 1999 |
4.78 |
| Jun 25, 1999 |
4.79 |
| Jun 24, 1999 |
4.81 |
| Jun 23, 1999 |
4.83 |
| Jun 22, 1999 |
4.84 |
| Jun 21, 1999 |
4.85 |
| Jun 18, 1999 |
4.86 |
| Jun 17, 1999 |
4.87 |
| Jun 16, 1999 |
4.87 |
| Jun 15, 1999 |
4.88 |
| Jun 14, 1999 |
4.89 |
| Jun 11, 1999 |
4.91 |
| Jun 10, 1999 |
4.94 |
| Jun 9, 1999 |
4.94 |
| Jun 8, 1999 |
4.94 |
| Jun 7, 1999 |
4.93 |
| Jun 4, 1999 |
4.92 |
| Jun 3, 1999 |
4.90 |
| Jun 2, 1999 |
4.89 |
| Jun 1, 1999 |
4.87 |
| May 28, 1999 |
4.85 |
| May 27, 1999 |
4.83 |
| May 26, 1999 |
4.82 |
| May 25, 1999 |
4.80 |
| May 24, 1999 |
4.80 |
| May 21, 1999 |
4.79 |
| May 20, 1999 |
4.77 |
| May 19, 1999 |
4.76 |
| May 18, 1999 |
4.75 |
| May 17, 1999 |
4.74 |
| May 14, 1999 |
4.72 |
| May 13, 1999 |
4.71 |
| May 12, 1999 |
4.71 |
| May 11, 1999 |
4.71 |
| May 10, 1999 |
4.69 |
| May 7, 1999 |
4.68 |
| May 6, 1999 |
4.67 |
| May 5, 1999 |
4.65 |
| May 4, 1999 |
4.64 |
| May 3, 1999 |
4.63 |
| Apr 30, 1999 |
4.62 |
| Apr 29, 1999 |
4.61 |
| Apr 28, 1999 |
4.59 |
| Apr 27, 1999 |
4.58 |
| Apr 26, 1999 |
4.56 |
| Apr 23, 1999 |
4.53 |
| Apr 22, 1999 |
4.51 |
| Apr 21, 1999 |
4.51 |
| Apr 20, 1999 |
4.51 |
| Apr 19, 1999 |
4.52 |
| Apr 16, 1999 |
4.53 |
| Apr 15, 1999 |
4.53 |
| Apr 14, 1999 |
4.53 |
| Apr 13, 1999 |
4.54 |
| Apr 12, 1999 |
4.55 |
| Apr 9, 1999 |
4.56 |
| Apr 8, 1999 |
4.57 |
| Apr 7, 1999 |
4.58 |
| Apr 6, 1999 |
4.59 |
| Apr 5, 1999 |
4.60 |
| Apr 1, 1999 |
4.61 |
| Mar 31, 1999 |
4.61 |
| Mar 30, 1999 |
4.59 |
| Mar 29, 1999 |
4.61 |
| Mar 26, 1999 |
4.62 |
| Mar 25, 1999 |
4.64 |
| Mar 24, 1999 |
4.67 |
| Mar 23, 1999 |
4.71 |
| Mar 22, 1999 |
4.75 |
| Mar 19, 1999 |
4.78 |
| Mar 18, 1999 |
4.82 |
| Mar 17, 1999 |
4.86 |
| Mar 16, 1999 |
4.90 |
| Mar 15, 1999 |
4.93 |
| Mar 12, 1999 |
4.96 |
| Mar 11, 1999 |
4.99 |
| Mar 10, 1999 |
5.02 |
| Mar 9, 1999 |
5.05 |
| Mar 8, 1999 |
5.07 |
| Mar 5, 1999 |
5.09 |
| Mar 4, 1999 |
5.11 |
| Mar 3, 1999 |
5.13 |
| Mar 2, 1999 |
5.14 |
| Mar 1, 1999 |
5.16 |
| Feb 26, 1999 |
5.19 |
| Feb 25, 1999 |
5.22 |
| Feb 24, 1999 |
5.25 |
| Feb 23, 1999 |
5.28 |
| Feb 22, 1999 |
5.32 |
| Feb 19, 1999 |
5.36 |
| Feb 18, 1999 |
5.40 |
| Feb 17, 1999 |
5.45 |
| Feb 16, 1999 |
5.49 |
| Feb 12, 1999 |
5.55 |
| Feb 11, 1999 |
5.61 |
| Feb 10, 1999 |
5.67 |
| Feb 9, 1999 |
5.74 |
| Feb 8, 1999 |
5.77 |
| Feb 5, 1999 |
5.81 |
| Feb 4, 1999 |
5.84 |
| Feb 3, 1999 |
5.87 |
| Feb 2, 1999 |
5.90 |
| Feb 1, 1999 |
5.93 |
| Jan 29, 1999 |
5.95 |
| Jan 28, 1999 |
5.96 |
| Jan 27, 1999 |
5.97 |
| Jan 26, 1999 |
5.97 |
| Jan 25, 1999 |
5.98 |
| Jan 22, 1999 |
5.99 |
| Jan 21, 1999 |
6.01 |
| Jan 20, 1999 |
6.02 |
| Jan 19, 1999 |
6.04 |
| Jan 15, 1999 |
6.05 |
| Jan 14, 1999 |
6.06 |
| Jan 13, 1999 |
6.08 |
| Jan 12, 1999 |
6.08 |
| Jan 11, 1999 |
6.09 |
| Jan 8, 1999 |
6.09 |
| Jan 7, 1999 |
6.09 |
| Jan 6, 1999 |
6.09 |
| Jan 5, 1999 |
6.09 |
| Jan 4, 1999 |
6.08 |
| Dec 31, 1998 |
6.08 |
| Dec 30, 1998 |
6.08 |
| Dec 29, 1998 |
6.08 |
| Dec 28, 1998 |
6.08 |
| Dec 24, 1998 |
6.08 |
| Dec 23, 1998 |
6.06 |
| Dec 22, 1998 |
6.06 |
| Dec 21, 1998 |
6.07 |
| Dec 18, 1998 |
6.08 |
| Dec 17, 1998 |
6.08 |
| Dec 16, 1998 |
6.09 |
| Dec 15, 1998 |
6.09 |
| Dec 14, 1998 |
6.08 |
| Dec 11, 1998 |
6.07 |
| Dec 10, 1998 |
6.07 |
| Dec 9, 1998 |
6.07 |
| Dec 8, 1998 |
6.05 |
| Dec 7, 1998 |
6.04 |
| Dec 4, 1998 |
6.03 |
| Dec 3, 1998 |
6.00 |
| Dec 2, 1998 |
5.98 |
| Dec 1, 1998 |
5.94 |
| Nov 30, 1998 |
5.88 |
| Nov 27, 1998 |
5.82 |
| Nov 25, 1998 |
5.74 |
| Nov 24, 1998 |
5.67 |
| Nov 23, 1998 |
5.60 |
| Nov 20, 1998 |
5.53 |
| Nov 19, 1998 |
5.47 |
| Nov 18, 1998 |
5.40 |
| Nov 17, 1998 |
5.33 |
| Nov 16, 1998 |
5.27 |
| Nov 13, 1998 |
5.22 |
| Nov 12, 1998 |
5.19 |
| Nov 11, 1998 |
5.15 |
| Nov 10, 1998 |
5.11 |
| Nov 9, 1998 |
5.07 |
| Nov 6, 1998 |
5.03 |
| Nov 5, 1998 |
5.00 |
| Nov 4, 1998 |
4.97 |
| Nov 3, 1998 |
4.95 |
| Nov 2, 1998 |
4.93 |
| Oct 30, 1998 |
4.92 |
| Oct 29, 1998 |
4.91 |
| Oct 28, 1998 |
4.91 |
| Oct 27, 1998 |
4.91 |
| Oct 26, 1998 |
4.90 |
| Oct 23, 1998 |
4.90 |
| Oct 22, 1998 |
4.90 |
| Oct 21, 1998 |
4.90 |
| Oct 20, 1998 |
4.90 |
| Oct 19, 1998 |
4.91 |
| Oct 16, 1998 |
4.91 |
| Oct 15, 1998 |
4.93 |
| Oct 14, 1998 |
4.94 |
| Oct 13, 1998 |
4.97 |
| Oct 12, 1998 |
4.99 |
| Oct 9, 1998 |
5.01 |
| Oct 8, 1998 |
5.03 |
| Oct 7, 1998 |
5.05 |
| Oct 6, 1998 |
5.06 |
| Oct 5, 1998 |
5.07 |
| Oct 2, 1998 |
5.09 |
| Oct 1, 1998 |
5.11 |
| Sep 30, 1998 |
5.14 |
| Sep 29, 1998 |
5.17 |
| Sep 28, 1998 |
5.20 |
| Sep 25, 1998 |
5.22 |
| Sep 24, 1998 |
5.25 |
| Sep 23, 1998 |
5.28 |
| Sep 22, 1998 |
5.30 |
| Sep 21, 1998 |
5.33 |
| Sep 18, 1998 |
5.38 |
| Sep 17, 1998 |
5.43 |
| Sep 16, 1998 |
5.49 |
| Sep 15, 1998 |
5.56 |
| Sep 14, 1998 |
5.62 |
| Sep 11, 1998 |
5.68 |
| Sep 10, 1998 |
5.74 |
| Sep 9, 1998 |
5.79 |
| Sep 8, 1998 |
5.85 |
| Sep 4, 1998 |
5.90 |
| Sep 3, 1998 |
5.96 |
| Sep 2, 1998 |
6.02 |
| Sep 1, 1998 |
6.06 |
| Aug 31, 1998 |
6.11 |
| Aug 28, 1998 |
6.16 |
| Aug 27, 1998 |
6.21 |
| Aug 26, 1998 |
6.25 |
| Aug 25, 1998 |
6.29 |
| Aug 24, 1998 |
6.33 |
| Aug 21, 1998 |
6.38 |
| Aug 20, 1998 |
6.42 |
| Aug 19, 1998 |
6.46 |
| Aug 18, 1998 |
6.51 |
| Aug 17, 1998 |
6.54 |
| Aug 14, 1998 |
6.57 |
| Aug 13, 1998 |
6.60 |
| Aug 12, 1998 |
6.63 |
| Aug 11, 1998 |
6.66 |
| Aug 10, 1998 |
6.68 |
| Aug 7, 1998 |
6.70 |
| Aug 6, 1998 |
6.71 |
| Aug 5, 1998 |
6.72 |
| Aug 4, 1998 |
6.73 |
| Aug 3, 1998 |
6.73 |
| Jul 31, 1998 |
6.73 |
| Jul 30, 1998 |
6.73 |
| Jul 29, 1998 |
6.72 |
| Jul 28, 1998 |
6.72 |
| Jul 27, 1998 |
6.73 |
| Jul 24, 1998 |
6.73 |
| Jul 23, 1998 |
6.73 |
| Jul 22, 1998 |
6.74 |
| Jul 21, 1998 |
6.74 |
| Jul 20, 1998 |
6.74 |
| Jul 17, 1998 |
6.72 |
| Jul 16, 1998 |
6.72 |
| Jul 15, 1998 |
6.73 |
| Jul 14, 1998 |
6.73 |
| Jul 13, 1998 |
6.74 |
| Jul 10, 1998 |
6.75 |
| Jul 9, 1998 |
6.76 |
| Jul 8, 1998 |
6.77 |
| Jul 7, 1998 |
6.78 |
| Jul 6, 1998 |
6.79 |
| Jul 2, 1998 |
6.81 |
| Jul 1, 1998 |
6.83 |
| Jun 30, 1998 |
6.86 |
| Jun 29, 1998 |
6.90 |
| Jun 26, 1998 |
6.92 |
| Jun 25, 1998 |
6.94 |
| Jun 24, 1998 |
6.97 |
| Jun 23, 1998 |
6.99 |
| Jun 22, 1998 |
7.01 |
| Jun 19, 1998 |
7.04 |
| Jun 18, 1998 |
7.05 |
| Jun 17, 1998 |
7.05 |
| Jun 16, 1998 |
7.06 |
| Jun 15, 1998 |
7.06 |
| Jun 12, 1998 |
7.06 |
| Jun 11, 1998 |
7.05 |
| Jun 10, 1998 |
7.04 |
| Jun 9, 1998 |
7.03 |
| Jun 8, 1998 |
7.02 |
