Eagle Financial Services (EFSI) DMA 50 (2003 - 2026)
Peer Comparison
| # | Company | Market Cap | Enterprise Value | Gross Profit (Qtr) | DMA 50 |
|---|---|---|---|---|---|
| 1 | Bank Of Chile | 90,891.20 Bn | 90,891.20 Bn | - | 37.72 |
| 2 | Bank Bradesco | 6,807.69 Bn | 6,791.75 Bn | - | 3.75 |
| 3 | Lloyds Banking | 426.28 Bn | 426.28 Bn | - | 5.27 |
| 4 | NatWest | 184.56 Bn | 184.56 Bn | - | 15.51 |
| 5 | First Capital | 181.18 Bn | 181.03 Bn | - | 52.60 |
| 6 | Landmark Bancorp | 164.67 Bn | 164.64 Bn | - | 26.44 |
| 7 | Deutsche Bank Aktiengesellschaft | 161.63 Bn | -151,939.28 Bn | - | - |
| 8 | KB Financial | 150.02 Bn | 142.15 Bn | - | 105.17 |
| 9 | Pnc Financial Services | 88.79 Bn | 88.84 Bn | - | 214.89 |
| 10 | Eagle Financial Services | 211.72 Mn | 21.14 Mn | - | 36.64 |
Historic Data
Download Data| Date | Value |
|---|---|
| May 22, 2026 | 36.64 |
| May 21, 2026 | 36.50 |
| May 20, 2026 | 36.37 |
| May 19, 2026 | 36.30 |
| May 18, 2026 | 36.24 |
| May 15, 2026 | 36.19 |
| May 14, 2026 | 36.13 |
| May 13, 2026 | 36.08 |
| May 12, 2026 | 36.04 |
| May 11, 2026 | 35.99 |
| May 8, 2026 | 35.94 |
| May 7, 2026 | 35.92 |
| May 6, 2026 | 35.90 |
| May 5, 2026 | 35.89 |
| May 4, 2026 | 35.92 |
| May 1, 2026 | 35.98 |
| Apr 30, 2026 | 35.99 |
| Apr 29, 2026 | 36.01 |
| Apr 28, 2026 | 36.03 |
| Apr 27, 2026 | 36.04 |
| Apr 24, 2026 | 36.04 |
| Apr 23, 2026 | 36.05 |
| Apr 22, 2026 | 36.05 |
| Apr 21, 2026 | 36.04 |
| Apr 20, 2026 | 36.04 |
| Apr 17, 2026 | 36.04 |
| Apr 16, 2026 | 36.04 |
| Apr 15, 2026 | 36.05 |
| Apr 14, 2026 | 36.04 |
| Apr 13, 2026 | 36.03 |
| Apr 10, 2026 | 36.02 |
| Apr 9, 2026 | 36.02 |
| Apr 8, 2026 | 36.04 |
| Apr 7, 2026 | 36.08 |
| Apr 6, 2026 | 36.16 |
| Apr 2, 2026 | 36.25 |
| Apr 1, 2026 | 36.34 |
| Mar 31, 2026 | 36.42 |
| Mar 30, 2026 | 36.52 |
| Mar 27, 2026 | 36.63 |
| Mar 26, 2026 | 36.74 |
| Mar 25, 2026 | 36.85 |
| Mar 24, 2026 | 36.95 |
| Mar 23, 2026 | 37.05 |
| Mar 20, 2026 | 37.18 |
| Mar 19, 2026 | 37.32 |
| Mar 18, 2026 | 37.46 |
| Mar 17, 2026 | 37.61 |
| Mar 16, 2026 | 37.75 |
| Mar 13, 2026 | 37.90 |
| Mar 12, 2026 | 38.04 |
| Mar 11, 2026 | 38.19 |
| Mar 10, 2026 | 38.34 |
| Mar 9, 2026 | 38.47 |
| Mar 6, 2026 | 38.58 |
| Mar 5, 2026 | 38.69 |
| Mar 4, 2026 | 38.81 |
| Mar 3, 2026 | 38.93 |
| Mar 2, 2026 | 39.05 |
| Feb 27, 2026 | 39.15 |
| Feb 26, 2026 | 39.25 |
| Feb 25, 2026 | 39.30 |
| Feb 24, 2026 | 39.36 |
| Feb 23, 2026 | 39.41 |
| Feb 20, 2026 | 39.43 |
| Feb 19, 2026 | 39.42 |
| Feb 18, 2026 | 39.42 |
| Feb 17, 2026 | 39.40 |
| Feb 13, 2026 | 39.39 |
| Feb 12, 2026 | 39.36 |
| Feb 11, 2026 | 39.35 |
| Feb 10, 2026 | 39.33 |
| Feb 9, 2026 | 39.29 |
| Feb 6, 2026 | 39.25 |
| Feb 5, 2026 | 39.19 |
| Feb 4, 2026 | 39.12 |
| Feb 3, 2026 | 39.03 |
| Feb 2, 2026 | 38.95 |
| Jan 30, 2026 | 38.89 |
| Jan 29, 2026 | 38.82 |
| Jan 28, 2026 | 38.78 |
| Jan 27, 2026 | 38.72 |
| Jan 26, 2026 | 38.65 |
| Jan 23, 2026 | 38.57 |
| Jan 22, 2026 | 38.49 |
| Jan 21, 2026 | 38.39 |
| Jan 20, 2026 | 38.29 |
| Jan 16, 2026 | 38.22 |
| Jan 15, 2026 | 38.14 |
| Jan 14, 2026 | 38.06 |
| Jan 13, 2026 | 37.99 |
| Jan 12, 2026 | 37.92 |
| Jan 9, 2026 | 37.86 |
| Jan 8, 2026 | 37.82 |
| Jan 7, 2026 | 37.77 |
| Jan 6, 2026 | 37.73 |
| Jan 5, 2026 | 37.69 |
| Jan 2, 2026 | 37.65 |
| Dec 31, 2025 | 37.59 |
| Dec 30, 2025 | 37.53 |
| Dec 29, 2025 | 37.47 |
| Dec 26, 2025 | 37.38 |
| Dec 24, 2025 | 37.32 |
| Dec 23, 2025 | 37.25 |
| Dec 22, 2025 | 37.19 |
| Dec 19, 2025 | 37.10 |
| Dec 18, 2025 | 37.03 |
| Dec 17, 2025 | 36.95 |
| Dec 16, 2025 | 36.89 |
| Dec 15, 2025 | 36.84 |
| Dec 12, 2025 | 36.79 |
| Dec 11, 2025 | 36.74 |
| Dec 10, 2025 | 36.70 |
| Dec 9, 2025 | 36.66 |
| Dec 8, 2025 | 36.65 |
| Dec 5, 2025 | 36.67 |
| Dec 4, 2025 | 36.70 |
| Dec 3, 2025 | 36.73 |
| Dec 2, 2025 | 36.76 |
| Dec 1, 2025 | 36.79 |
| Nov 28, 2025 | 36.82 |
| Nov 26, 2025 | 36.86 |
| Nov 25, 2025 | 36.86 |
| Nov 24, 2025 | 36.86 |
| Nov 21, 2025 | 36.88 |
| Nov 20, 2025 | 36.90 |
| Nov 19, 2025 | 36.95 |
| Nov 18, 2025 | 36.99 |
| Nov 17, 2025 | 37.04 |
| Nov 14, 2025 | 37.08 |
| Nov 13, 2025 | 37.11 |
| Nov 12, 2025 | 37.13 |
| Nov 11, 2025 | 37.14 |
| Nov 10, 2025 | 37.15 |
| Nov 7, 2025 | 37.18 |
| Nov 6, 2025 | 37.20 |
| Nov 5, 2025 | 37.22 |
| Nov 4, 2025 | 37.23 |
| Nov 3, 2025 | 37.24 |
| Oct 31, 2025 | 37.25 |
| Oct 30, 2025 | 37.23 |
| Oct 29, 2025 | 37.20 |
| Oct 28, 2025 | 37.17 |
| Oct 27, 2025 | 37.12 |
| Oct 24, 2025 | 37.07 |
| Oct 23, 2025 | 37.02 |
| Oct 22, 2025 | 36.98 |
| Oct 21, 2025 | 36.90 |
| Oct 20, 2025 | 36.83 |
| Oct 17, 2025 | 36.76 |
| Oct 16, 2025 | 36.69 |
| Oct 15, 2025 | 36.64 |
| Oct 14, 2025 | 36.56 |
| Oct 13, 2025 | 36.48 |
| Oct 10, 2025 | 36.41 |
| Oct 9, 2025 | 36.35 |
| Oct 8, 2025 | 36.28 |
| Oct 7, 2025 | 36.20 |
| Oct 6, 2025 | 36.13 |
| Oct 3, 2025 | 36.05 |
| Oct 2, 2025 | 35.97 |
| Oct 1, 2025 | 35.91 |
| Sep 30, 2025 | 35.84 |
| Sep 29, 2025 | 35.75 |
| Sep 26, 2025 | 35.66 |
| Sep 25, 2025 | 35.55 |
| Sep 24, 2025 | 35.42 |
| Sep 23, 2025 | 35.28 |
| Sep 22, 2025 | 35.15 |
| Sep 19, 2025 | 35.03 |
| Sep 18, 2025 | 34.91 |
| Sep 17, 2025 | 34.79 |
| Sep 16, 2025 | 34.71 |
| Sep 15, 2025 | 34.63 |
| Sep 12, 2025 | 34.56 |
| Sep 11, 2025 | 34.48 |
| Sep 10, 2025 | 34.38 |
| Sep 9, 2025 | 34.25 |
| Sep 8, 2025 | 34.12 |
| Sep 5, 2025 | 34.00 |
| Sep 4, 2025 | 33.85 |
| Sep 3, 2025 | 33.70 |
| Sep 2, 2025 | 33.55 |
| Aug 29, 2025 | 33.40 |
| Aug 28, 2025 | 33.23 |
| Aug 27, 2025 | 33.09 |
| Aug 26, 2025 | 32.96 |
| Aug 25, 2025 | 32.82 |
| Aug 22, 2025 | 32.70 |
| Aug 21, 2025 | 32.58 |
| Aug 20, 2025 | 32.49 |
| Aug 19, 2025 | 32.39 |
| Aug 18, 2025 | 32.30 |
| Aug 15, 2025 | 32.22 |
| Aug 14, 2025 | 32.13 |
| Aug 13, 2025 | 32.05 |
| Aug 12, 2025 | 31.98 |
| Aug 11, 2025 | 31.94 |
| Aug 8, 2025 | 31.91 |
| Aug 7, 2025 | 31.89 |
| Aug 6, 2025 | 31.87 |
| Aug 5, 2025 | 31.83 |
| Aug 4, 2025 | 31.79 |
| Aug 1, 2025 | 31.76 |
| Jul 31, 2025 | 31.74 |
| Jul 30, 2025 | 31.72 |
| Jul 29, 2025 | 31.70 |
| Jul 28, 2025 | 31.67 |
| Jul 25, 2025 | 31.64 |
| Jul 24, 2025 | 31.60 |
| Jul 23, 2025 | 31.56 |
| Jul 22, 2025 | 31.50 |
| Jul 21, 2025 | 31.44 |
| Jul 18, 2025 | 31.37 |
| Jul 17, 2025 | 31.29 |
| Jul 16, 2025 | 31.22 |
| Jul 15, 2025 | 31.17 |
| Jul 14, 2025 | 31.12 |
| Jul 11, 2025 | 31.06 |
| Jul 10, 2025 | 30.99 |
| Jul 9, 2025 | 30.93 |
| Jul 8, 2025 | 30.91 |
| Jul 7, 2025 | 30.89 |
| Jul 3, 2025 | 30.88 |
| Jul 2, 2025 | 30.85 |
| Jul 1, 2025 | 30.81 |
| Jun 30, 2025 | 30.79 |
| Jun 27, 2025 | 30.80 |
| Jun 26, 2025 | 30.81 |
| Jun 25, 2025 | 30.81 |
| Jun 24, 2025 | 30.82 |
| Jun 23, 2025 | 30.84 |
| Jun 20, 2025 | 30.91 |
| Jun 18, 2025 | 30.91 |
| Jun 17, 2025 | 30.95 |
| Jun 16, 2025 | 30.99 |
| Jun 13, 2025 | 31.03 |
| Jun 12, 2025 | 31.10 |
| Jun 11, 2025 | 31.15 |
| Jun 10, 2025 | 31.20 |
| Jun 9, 2025 | 31.25 |
| Jun 6, 2025 | 31.31 |
| Jun 5, 2025 | 31.36 |
| Jun 4, 2025 | 31.41 |
| Jun 3, 2025 | 31.46 |
| Jun 2, 2025 | 31.49 |
| May 30, 2025 | 31.52 |
| May 29, 2025 | 31.55 |
| May 28, 2025 | 31.57 |
| May 27, 2025 | 31.59 |
| May 23, 2025 | 31.59 |
| May 22, 2025 | 31.63 |
| May 21, 2025 | 31.65 |
| May 20, 2025 | 31.66 |
| May 19, 2025 | 31.67 |
| May 16, 2025 | 31.68 |
| May 15, 2025 | 31.69 |
| May 14, 2025 | 31.69 |
| May 13, 2025 | 31.71 |
| May 12, 2025 | 31.73 |
| May 9, 2025 | 31.75 |
| May 8, 2025 | 31.78 |
| May 7, 2025 | 31.82 |
| May 6, 2025 | 31.87 |
| May 5, 2025 | 31.93 |
| May 2, 2025 | 31.99 |
| May 1, 2025 | 32.04 |
| Apr 30, 2025 | 32.09 |
| Apr 29, 2025 | 32.15 |
| Apr 28, 2025 | 32.21 |
| Apr 25, 2025 | 32.25 |
| Apr 24, 2025 | 32.26 |
| Apr 23, 2025 | 32.27 |
| Apr 22, 2025 | 32.29 |
| Apr 21, 2025 | 32.33 |
| Apr 17, 2025 | 32.41 |
| Apr 16, 2025 | 32.49 |
| Apr 15, 2025 | 32.57 |
| Apr 14, 2025 | 32.67 |
| Apr 11, 2025 | 32.78 |
| Apr 10, 2025 | 32.89 |
| Apr 9, 2025 | 33.01 |
| Apr 8, 2025 | 33.09 |
| Apr 7, 2025 | 33.22 |
| Apr 4, 2025 | 33.32 |
| Apr 3, 2025 | 33.41 |
| Apr 2, 2025 | 33.50 |
| Apr 1, 2025 | 33.57 |
| Mar 31, 2025 | 33.65 |
| Mar 28, 2025 | 33.72 |
| Mar 27, 2025 | 33.79 |
| Mar 26, 2025 | 33.86 |
| Mar 25, 2025 | 33.93 |
| Mar 24, 2025 | 33.98 |
| Mar 21, 2025 | 34.05 |
| Mar 20, 2025 | 34.12 |
| Mar 19, 2025 | 34.18 |
| Mar 18, 2025 | 34.24 |
| Mar 17, 2025 | 34.29 |
| Mar 14, 2025 | 34.35 |
| Mar 13, 2025 | 34.41 |
| Mar 12, 2025 | 34.47 |
| Mar 11, 2025 | 34.54 |
| Mar 10, 2025 | 34.61 |
| Mar 7, 2025 | 34.67 |
| Mar 6, 2025 | 34.72 |
| Mar 5, 2025 | 34.77 |
| Mar 4, 2025 | 34.81 |
| Mar 3, 2025 | 34.86 |
| Feb 28, 2025 | 34.90 |
| Feb 27, 2025 | 34.91 |
| Feb 26, 2025 | 34.94 |
| Feb 25, 2025 | 34.96 |
| Feb 24, 2025 | 34.97 |
| Feb 21, 2025 | 34.99 |
| Feb 20, 2025 | 34.99 |
| Feb 19, 2025 | 34.99 |
| Feb 18, 2025 | 34.99 |
| Feb 14, 2025 | 34.98 |
| Feb 13, 2025 | 34.97 |
| Feb 12, 2025 | 34.95 |
| Feb 11, 2025 | 34.93 |
| Feb 10, 2025 | 34.91 |
| Feb 7, 2025 | 34.89 |
| Feb 6, 2025 | 34.85 |
| Feb 5, 2025 | 34.79 |
| Feb 4, 2025 | 34.73 |
| Jan 30, 2025 | 34.68 |
| Jan 27, 2025 | 34.60 |
| Jan 23, 2025 | 34.52 |
| Jan 22, 2025 | 34.45 |
| Jan 21, 2025 | 34.38 |
| Jan 15, 2025 | 34.32 |
| Jan 7, 2025 | 34.25 |
| Jan 6, 2025 | 34.20 |
| Jan 3, 2025 | 34.13 |
| Dec 31, 2024 | 34.07 |
| Dec 27, 2024 | 34.00 |
| Dec 26, 2024 | 33.92 |
| Dec 24, 2024 | 33.85 |
| Dec 23, 2024 | 33.78 |
| Dec 20, 2024 | 33.71 |
| Dec 19, 2024 | 33.63 |
| Dec 18, 2024 | 33.56 |
| Dec 17, 2024 | 33.50 |
| Dec 13, 2024 | 33.46 |
| Dec 11, 2024 | 33.41 |
| Dec 9, 2024 | 33.35 |
| Dec 6, 2024 | 33.29 |
| Dec 5, 2024 | 33.24 |
| Dec 4, 2024 | 33.19 |
| Dec 3, 2024 | 33.13 |
| Dec 2, 2024 | 33.10 |
| Nov 27, 2024 | 33.06 |
| Nov 26, 2024 | 33.03 |
| Nov 21, 2024 | 33.01 |
| Nov 20, 2024 | 32.98 |
| Nov 18, 2024 | 32.95 |
| Nov 15, 2024 | 32.90 |
| Nov 14, 2024 | 32.85 |
| Nov 12, 2024 | 32.82 |
| Nov 11, 2024 | 32.80 |
| Nov 7, 2024 | 32.76 |
| Nov 6, 2024 | 32.75 |
| Nov 4, 2024 | 32.73 |
| Oct 31, 2024 | 32.74 |
| Oct 25, 2024 | 32.74 |
| Oct 24, 2024 | 32.74 |
| Oct 23, 2024 | 32.73 |
| Oct 22, 2024 | 32.77 |
| Oct 18, 2024 | 32.81 |
| Oct 17, 2024 | 32.83 |
| Oct 15, 2024 | 32.82 |
| Oct 9, 2024 | 32.80 |
| Oct 4, 2024 | 32.76 |
| Oct 3, 2024 | 32.72 |
| Oct 2, 2024 | 32.68 |
| Oct 1, 2024 | 32.63 |
| Sep 30, 2024 | 32.58 |
| Sep 27, 2024 | 32.53 |
| Sep 26, 2024 | 32.48 |
| Sep 20, 2024 | 32.42 |
| Sep 19, 2024 | 32.35 |
| Sep 13, 2024 | 32.26 |
| Sep 4, 2024 | 32.17 |
| Aug 28, 2024 | 32.08 |
| Aug 27, 2024 | 32.00 |
| Aug 26, 2024 | 31.93 |
| Aug 23, 2024 | 31.83 |
| Aug 22, 2024 | 31.73 |
| Aug 21, 2024 | 31.64 |
| Aug 20, 2024 | 31.55 |
| Aug 19, 2024 | 31.46 |
| Aug 16, 2024 | 31.37 |
| Aug 15, 2024 | 31.28 |
| Aug 13, 2024 | 31.18 |
| Aug 9, 2024 | 31.10 |
| Aug 8, 2024 | 31.02 |
| Aug 7, 2024 | 30.94 |
| Aug 6, 2024 | 30.86 |
| Aug 5, 2024 | 30.80 |
| Aug 2, 2024 | 30.73 |
| Jul 26, 2024 | 30.64 |
| Jul 25, 2024 | 30.56 |
| Jul 23, 2024 | 30.48 |
| Jul 22, 2024 | 30.40 |
| Jul 18, 2024 | 30.33 |
| Jul 15, 2024 | 30.27 |
| Jul 12, 2024 | 30.23 |
| Jul 11, 2024 | 30.18 |
| Jul 9, 2024 | 30.14 |
| Jul 8, 2024 | 30.09 |
| Jul 5, 2024 | 30.04 |
| Jul 1, 2024 | 29.99 |
| Jun 28, 2024 | 29.94 |
| Jun 26, 2024 | 29.86 |
| Jun 24, 2024 | 29.79 |
| Jun 21, 2024 | 29.71 |
| Jun 18, 2024 | 29.66 |
| Jun 17, 2024 | 29.59 |
| Jun 14, 2024 | 29.50 |
| Jun 13, 2024 | 29.43 |
| Jun 12, 2024 | 29.41 |
| Jun 11, 2024 | 29.39 |
| Jun 6, 2024 | 29.39 |
| Jun 3, 2024 | 29.39 |
| May 31, 2024 | 29.39 |
| May 30, 2024 | 29.38 |
| May 29, 2024 | 29.39 |
| May 28, 2024 | 29.39 |
| May 24, 2024 | 29.39 |
| May 17, 2024 | 29.39 |
| May 15, 2024 | 29.40 |
| May 8, 2024 | 29.43 |
| May 7, 2024 | 29.45 |
| May 6, 2024 | 29.47 |
| May 3, 2024 | 29.49 |
| May 2, 2024 | 29.51 |
| May 1, 2024 | 29.55 |
| Apr 30, 2024 | 29.60 |
| Apr 25, 2024 | 29.64 |
| Apr 23, 2024 | 29.67 |
| Apr 19, 2024 | 29.71 |
| Apr 18, 2024 | 29.75 |
| Apr 17, 2024 | 29.79 |
| Apr 15, 2024 | 29.82 |
| Apr 12, 2024 | 29.85 |
| Apr 11, 2024 | 29.88 |
| Apr 10, 2024 | 29.92 |
| Apr 4, 2024 | 29.95 |
| Apr 2, 2024 | 29.97 |
| Apr 1, 2024 | 29.99 |
| Mar 28, 2024 | 30.02 |
| Mar 27, 2024 | 30.02 |
| Mar 26, 2024 | 30.02 |
| Mar 25, 2024 | 30.02 |
| Mar 18, 2024 | 30.04 |
| Mar 13, 2024 | 30.04 |
| Mar 6, 2024 | 30.05 |
| Mar 4, 2024 | 30.06 |
| Feb 23, 2024 | 30.07 |
| Feb 21, 2024 | 30.09 |
| Feb 20, 2024 | 30.11 |
| Feb 16, 2024 | 30.13 |
| Feb 15, 2024 | 30.14 |
| Feb 14, 2024 | 30.18 |
| Feb 13, 2024 | 30.22 |
| Feb 2, 2024 | 30.26 |
| Jan 31, 2024 | 30.29 |
| Jan 29, 2024 | 30.32 |
| Jan 26, 2024 | 30.36 |
| Jan 24, 2024 | 30.41 |
| Jan 23, 2024 | 30.41 |
| Jan 22, 2024 | 30.45 |
| Jan 19, 2024 | 30.49 |
| Jan 17, 2024 | 30.53 |
| Jan 11, 2024 | 30.58 |
| Jan 10, 2024 | 30.62 |
| Jan 8, 2024 | 30.64 |
| Jan 5, 2024 | 30.68 |
| Jan 4, 2024 | 30.72 |
| Jan 3, 2024 | 30.76 |
| Dec 29, 2023 | 30.80 |
| Dec 28, 2023 | 30.83 |
| Dec 21, 2023 | 30.87 |
| Dec 19, 2023 | 30.91 |
| Dec 15, 2023 | 30.93 |
| Dec 14, 2023 | 30.96 |
| Dec 12, 2023 | 30.99 |
| Dec 11, 2023 | 31.01 |
| Dec 8, 2023 | 31.05 |
| Dec 7, 2023 | 31.08 |
| Dec 6, 2023 | 31.11 |
| Dec 5, 2023 | 31.13 |
| Dec 1, 2023 | 31.14 |
| Nov 30, 2023 | 31.16 |
| Nov 29, 2023 | 31.17 |
| Nov 28, 2023 | 31.19 |
| Nov 27, 2023 | 31.20 |
| Nov 21, 2023 | 31.20 |
| Nov 20, 2023 | 31.21 |
| Nov 17, 2023 | 31.21 |
| Nov 16, 2023 | 31.19 |
| Nov 15, 2023 | 31.21 |
| Nov 14, 2023 | 31.24 |
| Nov 13, 2023 | 31.26 |
| Nov 9, 2023 | 31.28 |
| Nov 8, 2023 | 31.29 |
| Nov 3, 2023 | 31.31 |
| Nov 2, 2023 | 31.32 |
| Nov 1, 2023 | 31.33 |
| Oct 31, 2023 | 31.34 |
| Oct 26, 2023 | 31.34 |
| Oct 25, 2023 | 31.34 |
| Oct 24, 2023 | 31.35 |
| Oct 23, 2023 | 31.36 |
| Oct 19, 2023 | 31.38 |
| Oct 18, 2023 | 31.41 |
| Oct 17, 2023 | 31.44 |
| Oct 5, 2023 | 31.50 |
| Oct 4, 2023 | 31.53 |
| Oct 3, 2023 | 31.56 |
| Sep 27, 2023 | 31.60 |
| Sep 21, 2023 | 31.60 |
| Sep 14, 2023 | 31.61 |
| Sep 11, 2023 | 31.62 |
| Sep 8, 2023 | 31.63 |
| Sep 7, 2023 | 31.64 |
| Aug 31, 2023 | 31.66 |
| Aug 23, 2023 | 31.69 |
| Aug 21, 2023 | 31.73 |
| Aug 18, 2023 | 31.76 |
| Aug 17, 2023 | 31.80 |
| Aug 16, 2023 | 31.84 |
| Aug 15, 2023 | 31.89 |
| Aug 14, 2023 | 31.93 |
| Aug 11, 2023 | 32.00 |
| Aug 10, 2023 | 32.05 |
| Aug 9, 2023 | 32.10 |
| Aug 8, 2023 | 32.16 |
| Aug 1, 2023 | 32.22 |
| Jul 28, 2023 | 32.26 |
| Jul 25, 2023 | 32.32 |
| Jul 24, 2023 | 32.39 |
| Jul 19, 2023 | 32.46 |
| Jul 17, 2023 | 32.54 |
| Jul 13, 2023 | 32.63 |
| Jul 12, 2023 | 32.71 |
| Jul 10, 2023 | 32.80 |
| Jul 6, 2023 | 32.89 |
| Jun 30, 2023 | 32.98 |
| Jun 29, 2023 | 33.09 |
| Jun 28, 2023 | 33.21 |
| Jun 27, 2023 | 33.32 |
| Jun 23, 2023 | 33.42 |
| Jun 20, 2023 | 33.52 |
| Jun 16, 2023 | 33.63 |
| Jun 14, 2023 | 33.74 |
| Jun 13, 2023 | 33.85 |
| Jun 8, 2023 | 33.96 |
| Jun 7, 2023 | 34.05 |
| Jun 5, 2023 | 34.14 |
| Jun 2, 2023 | 34.24 |
| Jun 1, 2023 | 34.33 |
| May 31, 2023 | 34.41 |
| May 30, 2023 | 34.49 |
| May 25, 2023 | 34.55 |
| May 24, 2023 | 34.61 |
| May 19, 2023 | 34.68 |
| May 18, 2023 | 34.70 |
| May 17, 2023 | 34.74 |
| May 16, 2023 | 34.80 |
| May 15, 2023 | 34.87 |
| May 11, 2023 | 34.94 |
| May 4, 2023 | 35.01 |
| May 3, 2023 | 35.08 |
| May 2, 2023 | 35.15 |
| May 1, 2023 | 35.21 |
| Apr 17, 2023 | 35.28 |
| Apr 14, 2023 | 35.32 |
| Apr 13, 2023 | 35.38 |
| Apr 10, 2023 | 35.44 |
| Apr 3, 2023 | 35.50 |
| Mar 24, 2023 | 35.56 |
| Mar 22, 2023 | 35.63 |
| Mar 21, 2023 | 35.69 |
| Mar 20, 2023 | 35.75 |
| Mar 16, 2023 | 35.82 |
| Mar 15, 2023 | 35.88 |
| Mar 14, 2023 | 35.93 |
| Mar 13, 2023 | 35.99 |
| Mar 10, 2023 | 36.07 |
| Mar 9, 2023 | 36.12 |
| Mar 8, 2023 | 36.18 |
| Mar 7, 2023 | 36.23 |
| Mar 6, 2023 | 36.28 |
| Mar 3, 2023 | 36.34 |
| Feb 28, 2023 | 36.37 |
| Feb 27, 2023 | 36.40 |
| Feb 23, 2023 | 36.43 |
| Feb 22, 2023 | 36.44 |
| Feb 17, 2023 | 36.45 |
| Feb 16, 2023 | 36.46 |
| Feb 15, 2023 | 36.46 |
| Feb 13, 2023 | 36.46 |
| Feb 10, 2023 | 36.46 |
| Feb 8, 2023 | 36.47 |
| Feb 7, 2023 | 36.45 |
| Feb 6, 2023 | 36.44 |
| Feb 3, 2023 | 36.44 |
| Feb 1, 2023 | 36.46 |
| Jan 31, 2023 | 36.49 |
| Jan 30, 2023 | 36.51 |
| Jan 25, 2023 | 36.54 |
| Jan 24, 2023 | 36.58 |
| Jan 23, 2023 | 36.60 |
| Jan 19, 2023 | 36.64 |
| Jan 18, 2023 | 36.67 |
| Jan 17, 2023 | 36.71 |
| Jan 13, 2023 | 36.76 |
| Jan 12, 2023 | 36.80 |
| Jan 11, 2023 | 36.84 |
| Jan 5, 2023 | 36.88 |
| Jan 4, 2023 | 36.92 |
| Dec 30, 2022 | 36.93 |
| Dec 29, 2022 | 36.97 |
| Dec 28, 2022 | 36.97 |
| Dec 27, 2022 | 36.98 |
| Dec 23, 2022 | 36.97 |
| Dec 21, 2022 | 36.95 |
| Dec 12, 2022 | 36.92 |
| Dec 9, 2022 | 36.89 |
| Dec 7, 2022 | 36.87 |
| Dec 6, 2022 | 36.84 |
| Dec 5, 2022 | 36.80 |
| Dec 1, 2022 | 36.77 |
| Nov 30, 2022 | 36.74 |
| Nov 29, 2022 | 36.69 |
| Nov 28, 2022 | 36.65 |
| Nov 23, 2022 | 36.63 |
| Nov 22, 2022 | 36.59 |
| Nov 21, 2022 | 36.54 |
| Nov 18, 2022 | 36.50 |
| Nov 17, 2022 | 36.47 |
| Nov 15, 2022 | 36.43 |
| Nov 14, 2022 | 36.39 |
| Nov 8, 2022 | 36.35 |
| Nov 4, 2022 | 36.33 |
| Nov 3, 2022 | 36.31 |
| Nov 2, 2022 | 36.29 |
| Oct 31, 2022 | 36.27 |
| Oct 27, 2022 | 36.25 |
| Oct 25, 2022 | 36.24 |
| Oct 24, 2022 | 36.23 |
| Oct 19, 2022 | 36.23 |
| Oct 11, 2022 | 36.21 |
| Oct 10, 2022 | 36.19 |
| Oct 6, 2022 | 36.16 |
| Oct 5, 2022 | 36.14 |
| Sep 28, 2022 | 36.11 |
| Sep 23, 2022 | 36.07 |
| Sep 22, 2022 | 36.02 |
| Sep 21, 2022 | 35.98 |
| Sep 20, 2022 | 35.94 |
| Sep 13, 2022 | 35.89 |
| Sep 7, 2022 | 35.85 |
| Aug 31, 2022 | 35.81 |
| Aug 22, 2022 | 35.77 |
| Aug 19, 2022 | 35.72 |
| Aug 17, 2022 | 35.67 |
| Aug 12, 2022 | 35.62 |
| Aug 10, 2022 | 35.58 |
| Aug 9, 2022 | 35.53 |
| Aug 4, 2022 | 35.48 |
| Aug 3, 2022 | 35.47 |
| Aug 2, 2022 | 35.41 |
| Jul 29, 2022 | 35.40 |
| Jul 27, 2022 | 35.38 |
| Jul 25, 2022 | 35.39 |
| Jul 21, 2022 | 35.41 |
| Jul 19, 2022 | 35.40 |
| Jul 13, 2022 | 35.39 |
| Jul 12, 2022 | 35.41 |
| Jul 7, 2022 | 35.42 |
| Jul 6, 2022 | 35.43 |
| Jun 30, 2022 | 35.44 |
| Jun 24, 2022 | 35.44 |
| Jun 22, 2022 | 35.44 |
| Jun 17, 2022 | 35.43 |
| Jun 16, 2022 | 35.41 |
| Jun 15, 2022 | 35.40 |
| Jun 14, 2022 | 35.39 |
| Jun 13, 2022 | 35.38 |
| Jun 10, 2022 | 35.37 |
| Jun 9, 2022 | 35.36 |
| Jun 8, 2022 | 35.34 |
| Jun 6, 2022 | 35.32 |
| Jun 3, 2022 | 35.29 |
| Jun 1, 2022 | 35.27 |
| May 31, 2022 | 35.26 |
| May 26, 2022 | 35.25 |
| May 25, 2022 | 35.26 |
| May 20, 2022 | 35.26 |
| May 18, 2022 | 35.24 |
| May 17, 2022 | 35.22 |
| May 16, 2022 | 35.20 |
| May 12, 2022 | 35.19 |
| May 11, 2022 | 35.18 |
| May 9, 2022 | 35.18 |
| May 6, 2022 | 35.17 |
| May 4, 2022 | 35.17 |
| Apr 28, 2022 | 35.17 |
| Apr 27, 2022 | 35.18 |
| Apr 26, 2022 | 35.20 |
| Apr 25, 2022 | 35.21 |
| Apr 22, 2022 | 35.23 |
| Apr 20, 2022 | 35.25 |
| Apr 19, 2022 | 35.25 |
| Apr 11, 2022 | 35.26 |
| Mar 31, 2022 | 35.26 |
| Mar 30, 2022 | 35.26 |
| Mar 29, 2022 | 35.26 |
| Mar 28, 2022 | 35.26 |
| Mar 24, 2022 | 35.25 |
| Mar 21, 2022 | 35.24 |
| Mar 18, 2022 | 35.23 |
| Mar 17, 2022 | 35.22 |
| Mar 14, 2022 | 35.22 |
| Mar 10, 2022 | 35.20 |
| Mar 8, 2022 | 35.15 |
| Mar 4, 2022 | 35.13 |
| Mar 3, 2022 | 35.10 |
| Feb 28, 2022 | 35.06 |
| Feb 24, 2022 | 35.01 |
| Feb 22, 2022 | 34.98 |
| Feb 18, 2022 | 34.94 |
| Feb 16, 2022 | 34.91 |
| Feb 15, 2022 | 34.89 |
| Feb 14, 2022 | 34.88 |
| Feb 10, 2022 | 34.86 |
| Feb 8, 2022 | 34.84 |
| Feb 3, 2022 | 34.82 |
| Feb 1, 2022 | 34.81 |
| Jan 31, 2022 | 34.80 |
| Jan 28, 2022 | 34.78 |
| Jan 27, 2022 | 34.77 |
| Jan 24, 2022 | 34.78 |
| Jan 21, 2022 | 34.77 |
| Jan 19, 2022 | 34.76 |
| Jan 18, 2022 | 34.74 |
| Jan 14, 2022 | 34.73 |
| Jan 11, 2022 | 34.69 |
| Jan 7, 2022 | 34.66 |
| Jan 5, 2022 | 34.64 |
| Jan 4, 2022 | 34.62 |
| Dec 31, 2021 | 34.61 |
| Dec 28, 2021 | 34.60 |
| Dec 27, 2021 | 34.59 |
| Dec 23, 2021 | 34.58 |
| Dec 22, 2021 | 34.59 |
| Dec 20, 2021 | 34.58 |
| Dec 15, 2021 | 34.56 |
| Dec 9, 2021 | 34.53 |
| Dec 6, 2021 | 34.51 |
| Dec 1, 2021 | 34.48 |
| Nov 30, 2021 | 34.44 |
| Nov 23, 2021 | 34.41 |
| Nov 22, 2021 | 34.40 |
| Nov 19, 2021 | 34.38 |
| Nov 18, 2021 | 34.36 |
| Nov 17, 2021 | 34.33 |
| Nov 10, 2021 | 34.31 |
| Nov 4, 2021 | 34.28 |
| Oct 29, 2021 | 34.25 |
| Oct 28, 2021 | 34.24 |
| Oct 27, 2021 | 34.22 |
| Oct 26, 2021 | 34.20 |
| Oct 25, 2021 | 34.16 |
| Oct 21, 2021 | 34.14 |
| Oct 19, 2021 | 34.13 |
| Oct 18, 2021 | 34.11 |
| Oct 13, 2021 | 34.10 |
| Oct 6, 2021 | 34.08 |
| Sep 29, 2021 | 34.06 |
| Sep 27, 2021 | 34.04 |
| Sep 23, 2021 | 34.04 |
| Sep 21, 2021 | 34.03 |
| Sep 20, 2021 | 34.02 |
| Sep 16, 2021 | 34.01 |
| Sep 14, 2021 | 34.00 |
| Sep 10, 2021 | 33.99 |
| Sep 1, 2021 | 33.97 |
| Aug 31, 2021 | 33.94 |
| Aug 30, 2021 | 33.91 |
| Aug 26, 2021 | 33.89 |
| Aug 24, 2021 | 33.87 |
| Aug 23, 2021 | 33.84 |
| Aug 20, 2021 | 33.80 |
| Aug 19, 2021 | 33.75 |
| Aug 18, 2021 | 33.70 |
| Aug 13, 2021 | 33.62 |
| Aug 6, 2021 | 33.57 |
| Aug 3, 2021 | 33.51 |
| Aug 2, 2021 | 33.49 |
| Jul 27, 2021 | 33.47 |
| Jul 21, 2021 | 33.45 |
| Jul 20, 2021 | 33.42 |
| Jul 19, 2021 | 33.37 |
| Jul 15, 2021 | 33.32 |
| Jul 9, 2021 | 33.26 |
| Jul 8, 2021 | 33.20 |
| Jul 2, 2021 | 33.13 |
| Jul 1, 2021 | 33.05 |
| Jun 24, 2021 | 32.97 |
| Jun 22, 2021 | 32.89 |
| Jun 17, 2021 | 32.81 |
| Jun 16, 2021 | 32.72 |
| Jun 15, 2021 | 32.63 |
| Jun 10, 2021 | 32.52 |
| Jun 8, 2021 | 32.41 |
| Jun 3, 2021 | 32.31 |
| Jun 2, 2021 | 32.20 |
| May 26, 2021 | 32.11 |
| May 24, 2021 | 32.02 |
| May 19, 2021 | 31.91 |
| May 18, 2021 | 31.81 |
| May 17, 2021 | 31.71 |
| May 14, 2021 | 31.62 |
| May 13, 2021 | 31.54 |
| May 11, 2021 | 31.47 |
| May 10, 2021 | 31.38 |
| May 7, 2021 | 31.30 |
| May 6, 2021 | 31.23 |
| May 5, 2021 | 31.18 |
| May 4, 2021 | 31.13 |
| May 3, 2021 | 31.06 |
| Apr 30, 2021 | 31.00 |
| Apr 29, 2021 | 30.94 |
| Apr 28, 2021 | 30.87 |
| Apr 23, 2021 | 30.81 |
| Apr 22, 2021 | 30.76 |
| Apr 19, 2021 | 30.68 |
| Apr 16, 2021 | 30.61 |
| Apr 14, 2021 | 30.54 |
| Apr 12, 2021 | 30.47 |
| Apr 8, 2021 | 30.39 |
| Apr 7, 2021 | 30.32 |
| Apr 6, 2021 | 30.28 |
| Mar 30, 2021 | 30.24 |
| Mar 29, 2021 | 30.20 |
| Mar 26, 2021 | 30.19 |
| Mar 25, 2021 | 30.16 |
| Mar 23, 2021 | 30.13 |
| Mar 19, 2021 | 30.05 |
| Mar 18, 2021 | 29.97 |
| Mar 16, 2021 | 29.88 |
| Mar 15, 2021 | 29.80 |
| Mar 12, 2021 | 29.72 |
| Mar 11, 2021 | 29.65 |
| Mar 10, 2021 | 29.57 |
| Mar 9, 2021 | 29.51 |
| Mar 8, 2021 | 29.45 |
| Mar 5, 2021 | 29.41 |
| Mar 1, 2021 | 29.36 |
| Feb 25, 2021 | 29.31 |
| Feb 24, 2021 | 29.27 |
| Feb 23, 2021 | 29.23 |
| Feb 22, 2021 | 29.19 |
| Feb 19, 2021 | 29.16 |
| Feb 17, 2021 | 29.13 |
| Feb 16, 2021 | 29.10 |
| Feb 11, 2021 | 29.08 |
| Feb 10, 2021 | 29.04 |
| Feb 9, 2021 | 29.00 |
| Feb 8, 2021 | 28.94 |
| Feb 5, 2021 | 28.88 |
| Feb 4, 2021 | 28.82 |
| Feb 3, 2021 | 28.76 |
| Feb 2, 2021 | 28.70 |
| Jan 29, 2021 | 28.63 |
| Jan 28, 2021 | 28.57 |
| Jan 27, 2021 | 28.50 |
| Jan 21, 2021 | 28.41 |
| Jan 20, 2021 | 28.31 |
| Jan 15, 2021 | 28.21 |
| Jan 14, 2021 | 28.11 |
| Jan 13, 2021 | 28.00 |
| Jan 11, 2021 | 27.90 |
| Jan 8, 2021 | 27.80 |
| Jan 6, 2021 | 27.69 |
| Jan 5, 2021 | 27.59 |
| Jan 4, 2021 | 27.51 |
| Dec 31, 2020 | 27.43 |
| Dec 28, 2020 | 27.34 |
| Dec 23, 2020 | 27.25 |
| Dec 22, 2020 | 27.16 |
| Dec 21, 2020 | 27.07 |
| Dec 18, 2020 | 26.96 |
| Dec 16, 2020 | 26.87 |
| Dec 14, 2020 | 26.79 |
| Dec 11, 2020 | 26.71 |
| Dec 10, 2020 | 26.64 |
| Dec 9, 2020 | 26.58 |
| Dec 8, 2020 | 26.52 |
| Dec 7, 2020 | 26.46 |
| Dec 4, 2020 | 26.42 |
| Dec 3, 2020 | 26.38 |
| Dec 2, 2020 | 26.34 |
| Dec 1, 2020 | 26.30 |
| Nov 30, 2020 | 26.27 |
| Nov 27, 2020 | 26.22 |
| Nov 25, 2020 | 26.18 |
| Nov 24, 2020 | 26.13 |
| Nov 23, 2020 | 26.10 |
| Nov 20, 2020 | 26.06 |
| Nov 19, 2020 | 26.01 |
| Nov 18, 2020 | 25.96 |
| Nov 17, 2020 | 25.93 |
| Nov 16, 2020 | 25.88 |
| Nov 13, 2020 | 25.84 |
| Nov 12, 2020 | 25.81 |
| Nov 11, 2020 | 25.78 |
| Nov 10, 2020 | 25.75 |
| Nov 9, 2020 | 25.73 |
| Nov 6, 2020 | 25.72 |
| Nov 5, 2020 | 25.72 |
| Nov 4, 2020 | 25.71 |
| Nov 3, 2020 | 25.70 |
| Nov 2, 2020 | 25.69 |
| Oct 30, 2020 | 25.69 |
| Oct 29, 2020 | 25.69 |
| Oct 28, 2020 | 25.70 |
| Oct 27, 2020 | 25.71 |
| Oct 26, 2020 | 25.73 |
| Oct 22, 2020 | 25.75 |
| Oct 21, 2020 | 25.77 |
| Oct 20, 2020 | 25.80 |
| Oct 19, 2020 | 25.83 |
| Oct 16, 2020 | 25.86 |
| Oct 14, 2020 | 25.89 |
| Oct 9, 2020 | 25.93 |
| Oct 7, 2020 | 25.96 |
| Oct 6, 2020 | 26.00 |
| Oct 5, 2020 | 26.04 |
| Oct 2, 2020 | 26.08 |
| Oct 1, 2020 | 26.11 |
| Sep 30, 2020 | 26.14 |
| Sep 29, 2020 | 26.17 |
| Sep 28, 2020 | 26.19 |
| Sep 24, 2020 | 26.20 |
| Sep 22, 2020 | 26.21 |
| Sep 16, 2020 | 26.22 |
| Sep 15, 2020 | 26.23 |
| Sep 9, 2020 | 26.22 |
| Sep 8, 2020 | 26.24 |
| Sep 1, 2020 | 26.26 |
| Aug 31, 2020 | 26.26 |
| Aug 19, 2020 | 26.28 |
| Aug 18, 2020 | 26.28 |
| Aug 13, 2020 | 26.28 |
| Aug 11, 2020 | 26.30 |
| Aug 7, 2020 | 26.31 |
| Aug 6, 2020 | 26.33 |
| Aug 5, 2020 | 26.33 |
| Aug 4, 2020 | 26.35 |
| Aug 3, 2020 | 26.38 |
| Jul 30, 2020 | 26.39 |
| Jul 29, 2020 | 26.41 |
| Jul 28, 2020 | 26.43 |
| Jul 27, 2020 | 26.42 |
| Jul 24, 2020 | 26.39 |
| Jul 21, 2020 | 26.34 |
| Jul 20, 2020 | 26.30 |
| Jul 17, 2020 | 26.26 |
| Jul 16, 2020 | 26.22 |
| Jul 15, 2020 | 26.23 |
| Jul 14, 2020 | 26.19 |
| Jul 13, 2020 | 26.15 |
| Jul 7, 2020 | 26.11 |
| Jul 6, 2020 | 26.09 |
| Jun 30, 2020 | 26.05 |
| Jun 29, 2020 | 26.08 |
| Jun 26, 2020 | 26.12 |
| Jun 25, 2020 | 26.19 |
| Jun 19, 2020 | 26.24 |
| Jun 18, 2020 | 26.28 |
| Jun 15, 2020 | 26.34 |
| Jun 11, 2020 | 26.40 |
| Jun 10, 2020 | 26.49 |
| Jun 8, 2020 | 26.58 |
| Jun 5, 2020 | 26.66 |
| Jun 3, 2020 | 26.76 |
| Jun 1, 2020 | 26.85 |
| May 27, 2020 | 26.95 |
| May 22, 2020 | 27.06 |
| May 20, 2020 | 27.18 |
| May 19, 2020 | 27.31 |
| May 18, 2020 | 27.42 |
| May 14, 2020 | 27.55 |
| May 13, 2020 | 27.67 |
| May 8, 2020 | 27.80 |
| May 7, 2020 | 27.92 |
| May 6, 2020 | 28.04 |
| May 5, 2020 | 28.16 |
| May 1, 2020 | 28.28 |
| Apr 30, 2020 | 28.39 |
| Apr 29, 2020 | 28.50 |
| Apr 28, 2020 | 28.61 |
| Apr 27, 2020 | 28.71 |
| Apr 24, 2020 | 28.81 |
| Apr 23, 2020 | 28.92 |
| Apr 22, 2020 | 29.02 |
| Apr 20, 2020 | 29.11 |
| Apr 17, 2020 | 29.22 |
| Apr 15, 2020 | 29.32 |
| Apr 14, 2020 | 29.41 |
| Apr 13, 2020 | 29.52 |
| Apr 9, 2020 | 29.60 |
| Apr 8, 2020 | 29.68 |
| Apr 7, 2020 | 29.80 |
| Apr 3, 2020 | 29.94 |
| Apr 2, 2020 | 30.08 |
| Apr 1, 2020 | 30.22 |
| Mar 31, 2020 | 30.37 |
| Mar 30, 2020 | 30.52 |
| Mar 27, 2020 | 30.63 |
| Mar 26, 2020 | 30.78 |
| Mar 25, 2020 | 30.93 |
| Mar 24, 2020 | 31.10 |
| Mar 23, 2020 | 31.24 |
| Mar 20, 2020 | 31.38 |
| Mar 17, 2020 | 31.46 |
| Mar 16, 2020 | 31.53 |
| Mar 13, 2020 | 31.57 |
| Mar 12, 2020 | 31.61 |
| Mar 11, 2020 | 31.67 |
| Mar 10, 2020 | 31.69 |
| Mar 9, 2020 | 31.72 |
| Mar 6, 2020 | 31.72 |
| Mar 5, 2020 | 31.73 |
| Mar 4, 2020 | 31.73 |
| Mar 2, 2020 | 31.73 |
| Feb 28, 2020 | 31.72 |
| Feb 27, 2020 | 31.71 |
| Feb 24, 2020 | 31.69 |
| Feb 21, 2020 | 31.66 |
| Feb 20, 2020 | 31.63 |
| Feb 18, 2020 | 31.59 |
| Feb 14, 2020 | 31.55 |
| Feb 13, 2020 | 31.52 |
| Feb 12, 2020 | 31.47 |
| Feb 10, 2020 | 31.44 |
| Feb 7, 2020 | 31.39 |
| Feb 6, 2020 | 31.35 |
| Feb 5, 2020 | 31.30 |
| Feb 3, 2020 | 31.26 |
| Jan 31, 2020 | 31.22 |
| Jan 29, 2020 | 31.18 |
| Jan 22, 2020 | 31.14 |
| Jan 21, 2020 | 31.11 |
| Jan 17, 2020 | 31.07 |
| Jan 16, 2020 | 31.04 |
| Jan 15, 2020 | 31.00 |
| Jan 14, 2020 | 30.98 |
| Jan 13, 2020 | 30.94 |
| Jan 10, 2020 | 30.90 |
| Jan 9, 2020 | 30.87 |
| Jan 8, 2020 | 30.84 |
| Jan 7, 2020 | 30.82 |
| Dec 31, 2019 | 30.80 |
| Dec 27, 2019 | 30.80 |
| Dec 26, 2019 | 30.79 |
| Dec 24, 2019 | 30.77 |
| Dec 23, 2019 | 30.76 |
| Dec 20, 2019 | 30.74 |
| Dec 19, 2019 | 30.72 |
| Dec 18, 2019 | 30.70 |
| Dec 17, 2019 | 30.67 |
| Dec 16, 2019 | 30.64 |
| Dec 13, 2019 | 30.61 |
| Dec 12, 2019 | 30.58 |
| Dec 9, 2019 | 30.56 |
| Dec 5, 2019 | 30.53 |
| Dec 4, 2019 | 30.50 |
| Dec 3, 2019 | 30.47 |
| Dec 2, 2019 | 30.46 |
| Nov 27, 2019 | 30.46 |
| Nov 25, 2019 | 30.46 |
| Nov 22, 2019 | 30.45 |
| Nov 21, 2019 | 30.42 |
| Nov 18, 2019 | 30.38 |
| Nov 15, 2019 | 30.34 |
| Nov 13, 2019 | 30.31 |
| Nov 12, 2019 | 30.28 |
| Nov 11, 2019 | 30.25 |
| Nov 8, 2019 | 30.22 |
| Nov 5, 2019 | 30.20 |
| Nov 4, 2019 | 30.19 |
| Nov 1, 2019 | 30.18 |
| Oct 30, 2019 | 30.17 |
| Oct 28, 2019 | 30.16 |
| Oct 25, 2019 | 30.15 |
| Oct 22, 2019 | 30.14 |
| Oct 21, 2019 | 30.14 |
| Oct 17, 2019 | 30.16 |
| Oct 15, 2019 | 30.17 |
| Oct 14, 2019 | 30.19 |
| Oct 11, 2019 | 30.20 |
| Oct 10, 2019 | 30.22 |
| Oct 8, 2019 | 30.24 |
| Oct 7, 2019 | 30.26 |
| Oct 3, 2019 | 30.28 |
| Oct 1, 2019 | 30.31 |
| Sep 30, 2019 | 30.34 |
| Sep 27, 2019 | 30.38 |
| Sep 26, 2019 | 30.40 |
| Sep 25, 2019 | 30.44 |
| Sep 24, 2019 | 30.47 |
| Sep 20, 2019 | 30.50 |
| Sep 19, 2019 | 30.53 |
| Sep 18, 2019 | 30.54 |
| Sep 17, 2019 | 30.57 |
| Sep 16, 2019 | 30.61 |
| Sep 13, 2019 | 30.64 |
| Sep 12, 2019 | 30.67 |
| Sep 11, 2019 | 30.71 |
| Sep 10, 2019 | 30.75 |
| Sep 9, 2019 | 30.79 |
| Sep 5, 2019 | 30.80 |
| Sep 4, 2019 | 30.87 |
| Sep 3, 2019 | 30.94 |
| Aug 29, 2019 | 30.97 |
| Aug 28, 2019 | 31.00 |
| Aug 27, 2019 | 31.03 |
| Aug 26, 2019 | 31.06 |
| Aug 22, 2019 | 31.07 |
| Aug 19, 2019 | 31.07 |
| Aug 16, 2019 | 31.07 |
| Aug 15, 2019 | 31.07 |
| Aug 14, 2019 | 31.07 |
| Aug 12, 2019 | 31.09 |
| Aug 7, 2019 | 31.10 |
| Aug 6, 2019 | 31.11 |
| Aug 5, 2019 | 31.13 |
| Aug 2, 2019 | 31.14 |
| Aug 1, 2019 | 31.15 |
| Jul 31, 2019 | 31.17 |
| Jul 30, 2019 | 31.19 |
| Jul 29, 2019 | 31.23 |
| Jul 22, 2019 | 31.27 |
| Jul 19, 2019 | 31.33 |
| Jul 18, 2019 | 31.40 |
| Jul 17, 2019 | 31.47 |
| Jul 16, 2019 | 31.53 |
| Jul 15, 2019 | 31.58 |
| Jul 11, 2019 | 31.62 |
| Jul 10, 2019 | 31.67 |
| Jul 8, 2019 | 31.72 |
| Jul 3, 2019 | 31.77 |
| Jul 2, 2019 | 31.82 |
| Jun 28, 2019 | 31.85 |
| Jun 27, 2019 | 31.90 |
| Jun 20, 2019 | 31.95 |
| Jun 17, 2019 | 31.99 |
| Jun 14, 2019 | 32.02 |
| Jun 13, 2019 | 32.06 |
| Jun 12, 2019 | 32.09 |
| Jun 10, 2019 | 32.12 |
| Jun 7, 2019 | 32.14 |
| Jun 6, 2019 | 32.15 |
| May 29, 2019 | 32.16 |
| May 24, 2019 | 32.15 |
| May 23, 2019 | 32.14 |
| May 21, 2019 | 32.12 |
| May 20, 2019 | 32.11 |
| May 15, 2019 | 32.08 |
| May 14, 2019 | 32.08 |
| May 13, 2019 | 32.05 |
| May 10, 2019 | 32.06 |
| May 3, 2019 | 32.01 |
| May 2, 2019 | 31.94 |
| May 1, 2019 | 31.92 |
| Apr 29, 2019 | 31.91 |
| Apr 26, 2019 | 31.89 |
| Apr 25, 2019 | 31.87 |
| Apr 23, 2019 | 31.87 |
| Apr 22, 2019 | 31.86 |
| Apr 18, 2019 | 31.84 |
| Apr 17, 2019 | 31.81 |
| Apr 16, 2019 | 31.81 |
| Apr 3, 2019 | 31.81 |
| Apr 2, 2019 | 31.81 |
| Apr 1, 2019 | 31.80 |
| Mar 29, 2019 | 31.84 |
| Mar 28, 2019 | 31.88 |
| Mar 27, 2019 | 31.93 |
| Mar 26, 2019 | 31.97 |
| Mar 25, 2019 | 32.01 |
| Mar 22, 2019 | 32.01 |
| Mar 18, 2019 | 32.02 |
| Mar 14, 2019 | 32.01 |
| Mar 12, 2019 | 32.01 |
| Mar 11, 2019 | 31.99 |
| Mar 8, 2019 | 31.98 |
| Mar 7, 2019 | 31.97 |
| Mar 5, 2019 | 31.96 |
| Mar 4, 2019 | 31.95 |
| Mar 1, 2019 | 31.94 |
| Feb 27, 2019 | 31.93 |
| Feb 26, 2019 | 31.93 |
| Feb 25, 2019 | 31.94 |
| Feb 22, 2019 | 31.94 |
| Feb 21, 2019 | 31.97 |
| Feb 20, 2019 | 32.00 |
| Feb 19, 2019 | 32.06 |
| Feb 15, 2019 | 32.13 |
| Feb 13, 2019 | 32.20 |
| Feb 12, 2019 | 32.28 |
| Feb 7, 2019 | 32.36 |
| Feb 6, 2019 | 32.46 |
| Feb 1, 2019 | 32.56 |
| Jan 30, 2019 | 32.67 |
| Jan 25, 2019 | 32.78 |
| Jan 24, 2019 | 32.89 |
| Jan 23, 2019 | 33.02 |
| Jan 18, 2019 | 33.16 |
| Jan 17, 2019 | 33.26 |
| Jan 16, 2019 | 33.39 |
| Jan 15, 2019 | 33.52 |
| Jan 14, 2019 | 33.66 |
| Jan 10, 2019 | 33.79 |
| Jan 9, 2019 | 33.92 |
| Jan 3, 2019 | 34.06 |
| Jan 2, 2019 | 34.19 |
| Dec 31, 2018 | 34.32 |
| Dec 28, 2018 | 34.44 |
| Dec 27, 2018 | 34.56 |
| Dec 24, 2018 | 34.70 |
| Dec 19, 2018 | 34.85 |
| Dec 14, 2018 | 34.98 |
| Dec 12, 2018 | 35.11 |
| Dec 11, 2018 | 35.24 |
| Dec 10, 2018 | 35.38 |
| Dec 7, 2018 | 35.47 |
| Dec 6, 2018 | 35.56 |
| Dec 4, 2018 | 35.65 |
| Nov 29, 2018 | 35.72 |
| Nov 28, 2018 | 35.81 |
| Nov 26, 2018 | 35.89 |
| Nov 19, 2018 | 35.98 |
| Nov 16, 2018 | 36.06 |
| Nov 14, 2018 | 36.14 |
| Nov 13, 2018 | 36.21 |
| Nov 8, 2018 | 36.29 |
| Nov 7, 2018 | 36.37 |
| Nov 5, 2018 | 36.45 |
| Nov 2, 2018 | 36.56 |
| Nov 1, 2018 | 36.66 |
| Oct 31, 2018 | 36.74 |
| Oct 29, 2018 | 36.82 |
| Oct 26, 2018 | 36.89 |
| Oct 25, 2018 | 36.97 |
| Oct 24, 2018 | 37.02 |
| Oct 23, 2018 | 37.06 |
| Oct 22, 2018 | 37.10 |
| Oct 18, 2018 | 37.13 |
| Oct 16, 2018 | 37.15 |
| Oct 12, 2018 | 37.16 |
| Oct 11, 2018 | 37.16 |
| Oct 10, 2018 | 37.14 |
| Oct 9, 2018 | 37.10 |
| Oct 8, 2018 | 37.06 |
| Oct 4, 2018 | 37.01 |
| Oct 3, 2018 | 36.96 |
| Oct 2, 2018 | 36.89 |
| Sep 27, 2018 | 36.83 |
| Sep 24, 2018 | 36.77 |
| Sep 21, 2018 | 36.70 |
| Sep 20, 2018 | 36.65 |
| Sep 18, 2018 | 36.58 |
| Sep 17, 2018 | 36.52 |
| Sep 12, 2018 | 36.46 |
| Sep 11, 2018 | 36.40 |
| Sep 10, 2018 | 36.34 |
| Sep 6, 2018 | 36.28 |
| Sep 4, 2018 | 36.22 |
| Aug 31, 2018 | 36.16 |
| Aug 30, 2018 | 36.10 |
| Aug 29, 2018 | 36.04 |
| Aug 27, 2018 | 35.97 |
| Aug 23, 2018 | 35.91 |
| Aug 21, 2018 | 35.84 |
| Aug 16, 2018 | 35.76 |
| Aug 15, 2018 | 35.69 |
| Aug 13, 2018 | 35.61 |
| Aug 10, 2018 | 35.53 |
| Aug 9, 2018 | 35.45 |
| Aug 8, 2018 | 35.36 |
| Aug 7, 2018 | 35.28 |
| Aug 6, 2018 | 35.20 |
| Aug 3, 2018 | 35.11 |
| Aug 1, 2018 | 35.02 |
| Jul 31, 2018 | 34.94 |
| Jul 30, 2018 | 34.84 |
| Jul 27, 2018 | 34.76 |
| Jul 26, 2018 | 34.66 |
| Jul 24, 2018 | 34.55 |
| Jul 20, 2018 | 34.43 |
| Jul 18, 2018 | 34.34 |
| Jul 16, 2018 | 34.26 |
| Jul 13, 2018 | 34.16 |
| Jul 12, 2018 | 34.06 |
| Jul 11, 2018 | 33.96 |
| Jul 9, 2018 | 33.86 |
| Jul 6, 2018 | 33.74 |
| Jul 5, 2018 | 33.62 |
| Jul 3, 2018 | 33.50 |
| Jul 2, 2018 | 33.39 |
| Jun 29, 2018 | 33.31 |
| Jun 28, 2018 | 33.24 |
| Jun 26, 2018 | 33.19 |
| Jun 21, 2018 | 33.13 |
| Jun 20, 2018 | 33.09 |
| Jun 19, 2018 | 33.05 |
| Jun 15, 2018 | 33.01 |
| Jun 14, 2018 | 32.97 |
| Jun 11, 2018 | 32.92 |
| Jun 8, 2018 | 32.86 |
| Jun 7, 2018 | 32.80 |
| Jun 6, 2018 | 32.74 |
| Jun 5, 2018 | 32.68 |
| May 31, 2018 | 32.63 |
| May 30, 2018 | 32.58 |
| May 29, 2018 | 32.53 |
| May 25, 2018 | 32.48 |
| May 21, 2018 | 32.43 |
| May 18, 2018 | 32.38 |
| May 17, 2018 | 32.33 |
| May 16, 2018 | 32.29 |
| May 14, 2018 | 32.24 |
| May 10, 2018 | 32.19 |
| May 9, 2018 | 32.14 |
| May 4, 2018 | 32.10 |
| May 3, 2018 | 32.05 |
| May 2, 2018 | 32.02 |
| May 1, 2018 | 32.00 |
| Apr 25, 2018 | 31.97 |
| Apr 24, 2018 | 31.96 |
| Apr 23, 2018 | 31.94 |
| Apr 19, 2018 | 31.93 |
| Apr 16, 2018 | 31.91 |
| Apr 13, 2018 | 31.90 |
| Apr 12, 2018 | 31.90 |
| Apr 10, 2018 | 31.89 |
| Apr 9, 2018 | 31.87 |
| Apr 6, 2018 | 31.86 |
| Apr 5, 2018 | 31.85 |
| Apr 2, 2018 | 31.85 |
| Mar 29, 2018 | 31.83 |
| Mar 27, 2018 | 31.80 |
| Mar 26, 2018 | 31.78 |
| Mar 22, 2018 | 31.76 |
| Mar 21, 2018 | 31.74 |
| Mar 16, 2018 | 31.70 |
| Mar 14, 2018 | 31.68 |
| Mar 13, 2018 | 31.66 |
| Mar 12, 2018 | 31.64 |
| Mar 8, 2018 | 31.61 |
| Mar 7, 2018 | 31.55 |
| Mar 5, 2018 | 31.53 |
| Mar 1, 2018 | 31.49 |
| Feb 23, 2018 | 31.46 |
| Feb 20, 2018 | 31.43 |
| Feb 16, 2018 | 31.37 |
| Feb 14, 2018 | 31.36 |
| Feb 13, 2018 | 31.31 |
| Feb 12, 2018 | 31.27 |
| Feb 9, 2018 | 31.23 |
| Feb 8, 2018 | 31.20 |
| Feb 6, 2018 | 31.16 |
| Feb 5, 2018 | 31.12 |
| Feb 2, 2018 | 31.09 |
| Jan 31, 2018 | 31.04 |
| Jan 29, 2018 | 30.99 |
| Jan 26, 2018 | 30.94 |
| Jan 24, 2018 | 30.89 |
| Jan 23, 2018 | 30.84 |
| Jan 19, 2018 | 30.80 |
| Jan 17, 2018 | 30.75 |
| Jan 16, 2018 | 30.71 |
| Jan 12, 2018 | 30.67 |
| Jan 8, 2018 | 30.63 |
| Jan 4, 2018 | 30.59 |
| Jan 2, 2018 | 30.55 |
| Dec 29, 2017 | 30.49 |
| Dec 28, 2017 | 30.44 |
| Dec 27, 2017 | 30.39 |
| Dec 26, 2017 | 30.34 |
| Dec 21, 2017 | 30.28 |
| Dec 20, 2017 | 30.23 |
| Dec 19, 2017 | 30.18 |
| Dec 18, 2017 | 30.13 |
| Dec 15, 2017 | 30.09 |
| Dec 13, 2017 | 30.04 |
| Dec 12, 2017 | 30.00 |
| Dec 8, 2017 | 29.94 |
| Dec 5, 2017 | 29.89 |
| Dec 1, 2017 | 29.84 |
| Nov 29, 2017 | 29.82 |
| Nov 22, 2017 | 29.79 |
| Nov 20, 2017 | 29.76 |
| Nov 17, 2017 | 29.74 |
| Nov 15, 2017 | 29.71 |
| Nov 14, 2017 | 29.70 |
| Nov 13, 2017 | 29.68 |
| Nov 8, 2017 | 29.66 |
| Nov 7, 2017 | 29.64 |
| Nov 6, 2017 | 29.65 |
| Oct 31, 2017 | 29.66 |
| Oct 27, 2017 | 29.68 |
| Oct 25, 2017 | 29.72 |
| Oct 24, 2017 | 29.73 |
| Oct 23, 2017 | 29.76 |
| Oct 20, 2017 | 29.80 |
| Oct 19, 2017 | 29.79 |
| Oct 13, 2017 | 29.86 |
| Oct 12, 2017 | 29.90 |
| Oct 11, 2017 | 29.93 |
| Oct 10, 2017 | 29.97 |
| Oct 9, 2017 | 30.05 |
| Oct 4, 2017 | 30.07 |
| Oct 3, 2017 | 30.11 |
| Sep 29, 2017 | 30.13 |
| Sep 26, 2017 | 30.16 |
| Sep 25, 2017 | 30.18 |
| Sep 22, 2017 | 30.21 |
| Sep 20, 2017 | 30.23 |
| Sep 19, 2017 | 30.26 |
| Sep 18, 2017 | 30.28 |
| Sep 14, 2017 | 30.30 |
| Sep 13, 2017 | 30.32 |
| Sep 12, 2017 | 30.35 |
| Sep 5, 2017 | 30.37 |
| Aug 31, 2017 | 30.38 |
| Aug 30, 2017 | 30.40 |
| Aug 29, 2017 | 30.41 |
| Aug 25, 2017 | 30.41 |
| Aug 24, 2017 | 30.41 |
| Aug 23, 2017 | 30.42 |
| Aug 22, 2017 | 30.43 |
| Aug 21, 2017 | 30.43 |
| Aug 18, 2017 | 30.43 |
| Aug 17, 2017 | 30.43 |
| Aug 16, 2017 | 30.42 |
| Aug 15, 2017 | 30.43 |
| Aug 10, 2017 | 30.44 |
| Aug 9, 2017 | 30.44 |
| Aug 4, 2017 | 30.43 |
| Aug 3, 2017 | 30.41 |
| Aug 1, 2017 | 30.39 |
| Jul 31, 2017 | 30.37 |
| Jul 26, 2017 | 30.35 |
| Jul 25, 2017 | 30.32 |
| Jul 24, 2017 | 30.30 |
| Jul 20, 2017 | 30.28 |
| Jul 19, 2017 | 30.25 |
| Jul 18, 2017 | 30.22 |
| Jul 17, 2017 | 30.18 |
| Jul 11, 2017 | 30.13 |
| Jul 10, 2017 | 30.06 |
| Jul 7, 2017 | 29.99 |
| Jul 6, 2017 | 29.93 |
| Jul 5, 2017 | 29.85 |
| Jun 30, 2017 | 29.76 |
| Jun 29, 2017 | 29.68 |
| Jun 28, 2017 | 29.57 |
| Jun 27, 2017 | 29.49 |
| Jun 21, 2017 | 29.41 |
| Jun 19, 2017 | 29.34 |
| Jun 15, 2017 | 29.23 |
| Jun 13, 2017 | 29.17 |
| Jun 9, 2017 | 29.11 |
| Jun 8, 2017 | 29.04 |
| Jun 7, 2017 | 28.98 |
| Jun 5, 2017 | 28.92 |
| Jun 1, 2017 | 28.87 |
| May 31, 2017 | 28.80 |
| May 30, 2017 | 28.74 |
| May 26, 2017 | 28.67 |
| May 25, 2017 | 28.60 |
| May 24, 2017 | 28.52 |
| May 22, 2017 | 28.43 |
| May 18, 2017 | 28.35 |
| May 17, 2017 | 28.27 |
| May 16, 2017 | 28.21 |
| May 15, 2017 | 28.15 |
| May 12, 2017 | 28.09 |
| May 10, 2017 | 28.01 |
| May 8, 2017 | 27.94 |
| May 5, 2017 | 27.87 |
| May 4, 2017 | 27.79 |
| May 3, 2017 | 27.73 |
| May 1, 2017 | 27.65 |
| Apr 28, 2017 | 27.57 |
| Apr 27, 2017 | 27.50 |
| Apr 26, 2017 | 27.41 |
| Apr 25, 2017 | 27.33 |
| Apr 24, 2017 | 27.26 |
| Apr 20, 2017 | 27.19 |
| Apr 19, 2017 | 27.12 |
| Apr 18, 2017 | 27.04 |
| Apr 17, 2017 | 26.95 |
| Apr 5, 2017 | 26.90 |
| Apr 4, 2017 | 26.83 |
| Apr 3, 2017 | 26.76 |
| Mar 31, 2017 | 26.68 |
| Mar 27, 2017 | 26.60 |
| Mar 20, 2017 | 26.51 |
| Mar 17, 2017 | 26.43 |
| Mar 16, 2017 | 26.35 |
| Mar 14, 2017 | 26.26 |
| Mar 13, 2017 | 26.18 |
| Mar 10, 2017 | 26.11 |
| Mar 6, 2017 | 26.04 |
| Mar 3, 2017 | 25.98 |
| Mar 2, 2017 | 25.91 |
| Mar 1, 2017 | 25.84 |
| Feb 28, 2017 | 25.77 |
| Feb 27, 2017 | 25.69 |
| Feb 23, 2017 | 25.61 |
| Feb 21, 2017 | 25.53 |
| Feb 16, 2017 | 25.46 |
| Feb 14, 2017 | 25.39 |
| Feb 10, 2017 | 25.31 |
| Feb 9, 2017 | 25.24 |
| Feb 8, 2017 | 25.16 |
| Feb 6, 2017 | 25.10 |
| Feb 3, 2017 | 25.02 |
| Feb 2, 2017 | 24.95 |
| Feb 1, 2017 | 24.89 |
| Jan 31, 2017 | 24.84 |
| Jan 25, 2017 | 24.79 |
| Jan 24, 2017 | 24.74 |
| Jan 23, 2017 | 24.68 |
| Jan 20, 2017 | 24.61 |
| Jan 19, 2017 | 24.54 |
| Jan 12, 2017 | 24.48 |
| Jan 10, 2017 | 24.43 |
| Jan 9, 2017 | 24.37 |
| Jan 6, 2017 | 24.31 |
| Jan 5, 2017 | 24.26 |
| Jan 4, 2017 | 24.21 |
| Jan 3, 2017 | 24.17 |
| Dec 30, 2016 | 24.14 |
| Dec 29, 2016 | 24.10 |
| Dec 28, 2016 | 24.06 |
| Dec 21, 2016 | 24.02 |
| Dec 20, 2016 | 23.99 |
| Dec 19, 2016 | 23.95 |
| Dec 14, 2016 | 23.91 |
| Dec 13, 2016 | 23.89 |
| Dec 9, 2016 | 23.88 |
| Dec 7, 2016 | 23.84 |
| Dec 6, 2016 | 23.79 |
| Dec 5, 2016 | 23.77 |
| Dec 2, 2016 | 23.75 |
| Dec 1, 2016 | 23.73 |
| Nov 30, 2016 | 23.71 |
| Nov 29, 2016 | 23.69 |
| Nov 28, 2016 | 23.68 |
| Nov 23, 2016 | 23.66 |
| Nov 22, 2016 | 23.64 |
| Nov 21, 2016 | 23.62 |
| Nov 18, 2016 | 23.60 |
| Nov 17, 2016 | 23.59 |
| Nov 16, 2016 | 23.58 |
| Nov 14, 2016 | 23.57 |
| Nov 11, 2016 | 23.57 |
| Nov 10, 2016 | 23.55 |
| Nov 9, 2016 | 23.54 |
| Nov 8, 2016 | 23.53 |
| Nov 4, 2016 | 23.52 |
| Nov 3, 2016 | 23.51 |
| Nov 2, 2016 | 23.50 |
| Oct 26, 2016 | 23.48 |
| Oct 24, 2016 | 23.46 |
| Oct 21, 2016 | 23.45 |
| Oct 20, 2016 | 23.44 |
| Oct 19, 2016 | 23.43 |
| Oct 14, 2016 | 23.42 |
| Oct 13, 2016 | 23.40 |
| Oct 12, 2016 | 23.38 |
| Oct 7, 2016 | 23.37 |
| Oct 6, 2016 | 23.36 |
| Oct 5, 2016 | 23.36 |
| Sep 30, 2016 | 23.35 |
| Sep 29, 2016 | 23.34 |
| Sep 28, 2016 | 23.33 |
| Sep 27, 2016 | 23.33 |
| Sep 26, 2016 | 23.32 |
| Sep 22, 2016 | 23.32 |
| Sep 21, 2016 | 23.30 |
| Sep 20, 2016 | 23.28 |
| Sep 19, 2016 | 23.27 |
| Sep 16, 2016 | 23.26 |
| Sep 15, 2016 | 23.24 |
| Sep 9, 2016 | 23.22 |
| Sep 8, 2016 | 23.22 |
| Sep 7, 2016 | 23.23 |
| Sep 6, 2016 | 23.22 |
| Sep 2, 2016 | 23.21 |
| Aug 29, 2016 | 23.20 |
| Aug 24, 2016 | 23.19 |
| Aug 23, 2016 | 23.18 |
| Aug 22, 2016 | 23.17 |
| Aug 19, 2016 | 23.15 |
| Aug 18, 2016 | 23.14 |
| Aug 16, 2016 | 23.14 |
| Aug 15, 2016 | 23.14 |
| Aug 12, 2016 | 23.14 |
| Aug 10, 2016 | 23.14 |
| Aug 8, 2016 | 23.14 |
| Aug 5, 2016 | 23.13 |
| Aug 3, 2016 | 23.12 |
| Aug 2, 2016 | 23.11 |
| Jul 29, 2016 | 23.11 |
| Jul 28, 2016 | 23.10 |
| Jul 25, 2016 | 23.08 |
| Jul 21, 2016 | 23.08 |
| Jul 19, 2016 | 23.08 |
| Jul 15, 2016 | 23.09 |
| Jul 14, 2016 | 23.08 |
| Jul 13, 2016 | 23.07 |
| Jul 12, 2016 | 23.07 |
| Jul 11, 2016 | 23.09 |
| Jul 8, 2016 | 23.09 |
| Jul 5, 2016 | 23.09 |
| Jul 1, 2016 | 23.10 |
| Jun 30, 2016 | 23.10 |
| Jun 29, 2016 | 23.10 |
| Jun 28, 2016 | 23.11 |
| Jun 27, 2016 | 23.11 |
| Jun 23, 2016 | 23.11 |
| Jun 22, 2016 | 23.12 |
| Jun 20, 2016 | 23.11 |
| Jun 17, 2016 | 23.12 |
| Jun 16, 2016 | 23.12 |
| Jun 10, 2016 | 23.13 |
| Jun 9, 2016 | 23.12 |
| Jun 8, 2016 | 23.12 |
| Jun 7, 2016 | 23.12 |
| Jun 6, 2016 | 23.13 |
| Jun 3, 2016 | 23.13 |
| Jun 2, 2016 | 23.14 |
| Jun 1, 2016 | 23.16 |
| May 31, 2016 | 23.17 |
| May 27, 2016 | 23.17 |
| May 26, 2016 | 23.16 |
| May 23, 2016 | 23.16 |
| May 20, 2016 | 23.15 |
| May 10, 2016 | 23.14 |
| May 9, 2016 | 23.14 |
| May 6, 2016 | 23.15 |
| May 5, 2016 | 23.15 |
| May 4, 2016 | 23.16 |
| May 2, 2016 | 23.16 |
| Apr 28, 2016 | 23.17 |
| Apr 27, 2016 | 23.16 |
| Apr 26, 2016 | 23.15 |
| Apr 25, 2016 | 23.14 |
| Apr 22, 2016 | 23.13 |
| Apr 21, 2016 | 23.13 |
| Apr 14, 2016 | 23.13 |
| Apr 12, 2016 | 23.14 |
| Apr 5, 2016 | 23.14 |
| Mar 30, 2016 | 23.14 |
| Mar 28, 2016 | 23.15 |
| Mar 24, 2016 | 23.17 |
| Mar 22, 2016 | 23.17 |
| Mar 21, 2016 | 23.18 |
| Mar 18, 2016 | 23.18 |
| Mar 17, 2016 | 23.18 |
| Mar 15, 2016 | 23.20 |
| Mar 14, 2016 | 23.22 |
| Mar 11, 2016 | 23.20 |
| Mar 9, 2016 | 23.21 |
| Mar 8, 2016 | 23.22 |
| Mar 4, 2016 | 23.22 |
| Mar 3, 2016 | 23.23 |
| Mar 2, 2016 | 23.23 |
| Mar 1, 2016 | 23.23 |
| Feb 29, 2016 | 23.23 |
| Feb 26, 2016 | 23.23 |
| Feb 25, 2016 | 23.23 |
| Feb 19, 2016 | 23.23 |
| Feb 18, 2016 | 23.23 |
| Feb 17, 2016 | 23.22 |
| Feb 12, 2016 | 23.22 |
| Feb 11, 2016 | 23.22 |
| Feb 10, 2016 | 23.22 |
| Feb 9, 2016 | 23.22 |
| Feb 2, 2016 | 23.22 |
| Jan 29, 2016 | 23.22 |
| Jan 27, 2016 | 23.22 |
| Jan 26, 2016 | 23.20 |
| Jan 22, 2016 | 23.20 |
| Jan 20, 2016 | 23.20 |
| Jan 19, 2016 | 23.20 |
| Jan 15, 2016 | 23.19 |
| Jan 13, 2016 | 23.20 |
| Jan 12, 2016 | 23.21 |
| Jan 11, 2016 | 23.21 |
| Jan 7, 2016 | 23.20 |
| Jan 6, 2016 | 23.21 |
| Jan 5, 2016 | 23.22 |
| Jan 4, 2016 | 23.23 |
| Dec 22, 2015 | 23.24 |
| Dec 21, 2015 | 23.24 |
| Dec 17, 2015 | 23.27 |
| Dec 16, 2015 | 23.27 |
| Dec 14, 2015 | 23.27 |
| Dec 11, 2015 | 23.27 |
| Dec 10, 2015 | 23.27 |
| Dec 8, 2015 | 23.27 |
| Dec 7, 2015 | 23.28 |
| Dec 4, 2015 | 23.29 |
| Dec 3, 2015 | 23.30 |
| Dec 2, 2015 | 23.29 |
| Nov 30, 2015 | 23.31 |
| Nov 24, 2015 | 23.33 |
| Nov 20, 2015 | 23.35 |
| Nov 17, 2015 | 23.38 |
| Nov 10, 2015 | 23.37 |
| Nov 9, 2015 | 23.36 |
| Nov 5, 2015 | 23.36 |
| Nov 4, 2015 | 23.36 |
| Nov 2, 2015 | 23.39 |
| Oct 30, 2015 | 23.43 |
| Oct 27, 2015 | 23.46 |
| Oct 26, 2015 | 23.52 |
| Oct 23, 2015 | 23.57 |
| Oct 22, 2015 | 23.64 |
| Oct 20, 2015 | 23.64 |
| Oct 19, 2015 | 23.65 |
| Oct 15, 2015 | 23.65 |
| Oct 9, 2015 | 23.65 |
| Oct 7, 2015 | 23.66 |
| Oct 5, 2015 | 23.67 |
| Sep 28, 2015 | 23.67 |
| Sep 22, 2015 | 23.68 |
| Sep 18, 2015 | 23.69 |
| Sep 17, 2015 | 23.70 |
| Sep 15, 2015 | 23.71 |
| Sep 14, 2015 | 23.72 |
| Sep 10, 2015 | 23.73 |
| Sep 9, 2015 | 23.73 |
| Sep 8, 2015 | 23.74 |
| Sep 3, 2015 | 23.75 |
| Sep 1, 2015 | 23.76 |
| Aug 26, 2015 | 23.76 |
| Aug 25, 2015 | 23.78 |
| Aug 24, 2015 | 23.80 |
| Aug 21, 2015 | 23.82 |
| Aug 20, 2015 | 23.85 |
| Aug 19, 2015 | 23.85 |
| Aug 18, 2015 | 23.86 |
| Aug 17, 2015 | 23.87 |
| Aug 14, 2015 | 23.90 |
| Aug 13, 2015 | 23.90 |
| Aug 11, 2015 | 23.92 |
| Aug 10, 2015 | 23.94 |
| Aug 7, 2015 | 23.96 |
| Aug 6, 2015 | 23.98 |
| Aug 5, 2015 | 23.99 |
| Aug 4, 2015 | 24.00 |
| Jul 31, 2015 | 23.99 |
| Jul 29, 2015 | 23.99 |
| Jul 28, 2015 | 23.99 |
| Jul 21, 2015 | 23.98 |
| Jul 14, 2015 | 23.97 |
| Jul 10, 2015 | 23.96 |
| Jul 8, 2015 | 23.95 |
| Jun 30, 2015 | 23.96 |
| Jun 29, 2015 | 23.96 |
| Jun 19, 2015 | 23.96 |
| Jun 18, 2015 | 23.97 |
| Jun 17, 2015 | 23.93 |
| Jun 16, 2015 | 23.89 |
| Jun 15, 2015 | 23.86 |
| Jun 12, 2015 | 23.82 |
| Jun 11, 2015 | 23.77 |
| Jun 10, 2015 | 23.71 |
| Jun 9, 2015 | 23.71 |
| Jun 5, 2015 | 23.70 |
| Jun 3, 2015 | 23.71 |
| May 29, 2015 | 23.70 |
| May 28, 2015 | 23.70 |
| May 27, 2015 | 23.70 |
| May 26, 2015 | 23.69 |
| May 22, 2015 | 23.69 |
| May 21, 2015 | 23.68 |
| May 20, 2015 | 23.67 |
| May 19, 2015 | 23.67 |
| May 18, 2015 | 23.67 |
| May 15, 2015 | 23.67 |
| May 14, 2015 | 23.66 |
| May 13, 2015 | 23.66 |
| May 12, 2015 | 23.64 |
| May 11, 2015 | 23.63 |
| May 6, 2015 | 23.62 |
| Apr 28, 2015 | 23.60 |
| Apr 23, 2015 | 23.58 |
| Apr 20, 2015 | 23.55 |
| Apr 16, 2015 | 23.53 |
| Apr 13, 2015 | 23.53 |
| Apr 9, 2015 | 23.51 |
| Apr 8, 2015 | 23.49 |
| Apr 7, 2015 | 23.48 |
| Apr 1, 2015 | 23.44 |
| Mar 31, 2015 | 23.43 |
| Mar 30, 2015 | 23.42 |
| Mar 27, 2015 | 23.40 |
| Mar 19, 2015 | 23.39 |
| Mar 18, 2015 | 23.39 |
| Mar 11, 2015 | 23.36 |
| Mar 9, 2015 | 23.38 |
| Mar 5, 2015 | 23.37 |
| Mar 4, 2015 | 23.37 |
| Mar 3, 2015 | 23.35 |
| Mar 2, 2015 | 23.35 |
| Feb 27, 2015 | 23.35 |
| Feb 25, 2015 | 23.34 |
| Feb 24, 2015 | 23.34 |
| Feb 20, 2015 | 23.33 |
| Feb 6, 2015 | 23.34 |
| Feb 5, 2015 | 23.33 |
| Jan 26, 2015 | 23.34 |
| Jan 22, 2015 | 23.35 |
| Jan 15, 2015 | 23.36 |
| Jan 14, 2015 | 23.35 |
| Jan 13, 2015 | 23.34 |
| Jan 5, 2015 | 23.34 |
| Jan 2, 2015 | 23.36 |
| Dec 31, 2014 | 23.38 |
| Dec 29, 2014 | 23.38 |
| Dec 23, 2014 | 23.40 |
| Dec 22, 2014 | 23.42 |
| Dec 18, 2014 | 23.43 |
| Dec 12, 2014 | 23.44 |
| Dec 11, 2014 | 23.45 |
| Dec 10, 2014 | 23.46 |
| Dec 9, 2014 | 23.47 |
| Dec 8, 2014 | 23.47 |
| Dec 5, 2014 | 23.47 |
| Dec 4, 2014 | 23.47 |
| Dec 3, 2014 | 23.47 |
| Nov 25, 2014 | 23.47 |
| Nov 24, 2014 | 23.47 |
| Nov 21, 2014 | 23.47 |
| Nov 20, 2014 | 23.48 |
| Nov 19, 2014 | 23.49 |
| Nov 17, 2014 | 23.49 |
| Nov 14, 2014 | 23.49 |
| Nov 13, 2014 | 23.49 |
| Nov 3, 2014 | 23.48 |
| Oct 31, 2014 | 23.47 |
| Oct 30, 2014 | 23.48 |
| Oct 29, 2014 | 23.45 |
| Oct 28, 2014 | 23.45 |
| Oct 27, 2014 | 23.45 |
| Oct 22, 2014 | 23.42 |
| Oct 21, 2014 | 23.42 |
| Oct 16, 2014 | 23.41 |
| Oct 15, 2014 | 23.39 |
| Oct 7, 2014 | 23.40 |
| Sep 30, 2014 | 23.38 |
| Sep 22, 2014 | 23.37 |
| Sep 19, 2014 | 23.36 |
| Sep 18, 2014 | 23.36 |
| Sep 17, 2014 | 23.34 |
| Sep 15, 2014 | 23.32 |
| Sep 12, 2014 | 23.30 |
| Sep 10, 2014 | 23.29 |
| Sep 8, 2014 | 23.27 |
| Sep 2, 2014 | 23.26 |
| Aug 28, 2014 | 23.24 |
| Aug 18, 2014 | 23.22 |
| Aug 13, 2014 | 23.20 |
| Aug 12, 2014 | 23.19 |
| Aug 11, 2014 | 23.18 |
| Aug 1, 2014 | 23.18 |
| Jul 31, 2014 | 23.18 |
| Jul 25, 2014 | 23.16 |
| Jul 23, 2014 | 23.13 |
| Jul 21, 2014 | 23.12 |
| Jul 15, 2014 | 23.10 |
| Jul 14, 2014 | 23.08 |
| Jul 11, 2014 | 23.05 |
| Jul 10, 2014 | 23.03 |
| Jul 9, 2014 | 23.02 |
| Jul 1, 2014 | 23.01 |
| Jun 30, 2014 | 22.99 |
| Jun 25, 2014 | 22.98 |
| Jun 24, 2014 | 22.97 |
| Jun 23, 2014 | 22.96 |
| Jun 20, 2014 | 22.94 |
| Jun 19, 2014 | 22.93 |
| Jun 17, 2014 | 22.93 |
| Jun 16, 2014 | 22.93 |
| Jun 11, 2014 | 22.92 |
| Jun 10, 2014 | 22.91 |
| Jun 9, 2014 | 22.91 |
| Jun 3, 2014 | 22.90 |
| Jun 2, 2014 | 22.88 |
| May 28, 2014 | 22.87 |
| May 27, 2014 | 22.86 |
| May 23, 2014 | 22.84 |
| May 22, 2014 | 22.80 |
| May 20, 2014 | 22.79 |
| May 14, 2014 | 22.77 |
| May 13, 2014 | 22.76 |
| May 12, 2014 | 22.74 |
| May 9, 2014 | 22.72 |
| May 8, 2014 | 22.73 |
| May 7, 2014 | 22.74 |
| May 5, 2014 | 22.73 |
| May 2, 2014 | 22.72 |
| May 1, 2014 | 22.71 |
| Apr 30, 2014 | 22.70 |
| Apr 28, 2014 | 22.70 |
| Apr 25, 2014 | 22.70 |
| Apr 22, 2014 | 22.70 |
| Apr 17, 2014 | 22.70 |
| Apr 16, 2014 | 22.69 |
| Apr 15, 2014 | 22.69 |
| Apr 10, 2014 | 22.68 |
| Apr 9, 2014 | 22.69 |
| Apr 4, 2014 | 22.68 |
| Apr 2, 2014 | 22.68 |
| Apr 1, 2014 | 22.67 |
| Mar 31, 2014 | 22.65 |
| Mar 28, 2014 | 22.64 |
| Mar 24, 2014 | 22.63 |
| Mar 20, 2014 | 22.62 |
| Mar 18, 2014 | 22.60 |
| Mar 12, 2014 | 22.59 |
| Mar 11, 2014 | 22.58 |
| Mar 10, 2014 | 22.56 |
| Mar 7, 2014 | 22.53 |
| Mar 6, 2014 | 22.49 |
| Mar 5, 2014 | 22.45 |
| Feb 27, 2014 | 22.44 |
| Feb 25, 2014 | 22.42 |
| Feb 24, 2014 | 22.40 |
| Feb 21, 2014 | 22.39 |
| Feb 20, 2014 | 22.39 |
| Feb 19, 2014 | 22.38 |
| Feb 18, 2014 | 22.37 |
| Feb 14, 2014 | 22.36 |
| Feb 13, 2014 | 22.35 |
| Feb 12, 2014 | 22.35 |
| Feb 11, 2014 | 22.33 |
| Feb 7, 2014 | 22.34 |
| Feb 6, 2014 | 22.34 |
| Feb 5, 2014 | 22.34 |
| Feb 4, 2014 | 22.36 |
| Feb 3, 2014 | 22.38 |
| Jan 31, 2014 | 22.43 |
| Jan 29, 2014 | 22.46 |
| Jan 28, 2014 | 22.50 |
| Jan 24, 2014 | 22.54 |
| Jan 23, 2014 | 22.56 |
| Jan 22, 2014 | 22.60 |
| Jan 17, 2014 | 22.61 |
| Jan 10, 2014 | 22.61 |
| Jan 9, 2014 | 22.64 |
| Jan 8, 2014 | 22.67 |
| Jan 7, 2014 | 22.69 |
| Jan 6, 2014 | 22.71 |
| Jan 2, 2014 | 22.73 |
| Dec 30, 2013 | 22.75 |
| Dec 27, 2013 | 22.78 |
| Dec 23, 2013 | 22.81 |
| Dec 20, 2013 | 22.82 |
| Dec 17, 2013 | 22.84 |
| Dec 13, 2013 | 22.87 |
| Dec 6, 2013 | 22.88 |
| Dec 5, 2013 | 22.91 |
| Dec 4, 2013 | 22.96 |
| Nov 27, 2013 | 23.00 |
| Nov 26, 2013 | 23.05 |
| Nov 21, 2013 | 23.08 |
| Nov 20, 2013 | 23.11 |
| Nov 19, 2013 | 23.16 |
| Nov 18, 2013 | 23.20 |
| Nov 6, 2013 | 23.22 |
| Nov 4, 2013 | 23.25 |
| Nov 1, 2013 | 23.28 |
| Oct 31, 2013 | 23.33 |
| Oct 30, 2013 | 23.36 |
| Oct 29, 2013 | 23.40 |
| Oct 28, 2013 | 23.41 |
| Oct 25, 2013 | 23.42 |
| Oct 24, 2013 | 23.44 |
| Oct 23, 2013 | 23.44 |
| Oct 22, 2013 | 23.46 |
| Oct 21, 2013 | 23.47 |
| Oct 18, 2013 | 23.49 |
| Oct 17, 2013 | 23.50 |
| Oct 16, 2013 | 23.51 |
| Oct 15, 2013 | 23.50 |
| Oct 14, 2013 | 23.50 |
| Oct 11, 2013 | 23.50 |
| Oct 10, 2013 | 23.52 |
| Oct 9, 2013 | 23.53 |
| Oct 8, 2013 | 23.52 |
| Oct 2, 2013 | 23.52 |
| Sep 30, 2013 | 23.50 |
| Sep 23, 2013 | 23.49 |
| Sep 17, 2013 | 23.47 |
| Sep 13, 2013 | 23.43 |
| Sep 9, 2013 | 23.41 |
| Aug 28, 2013 | 23.39 |
| Aug 27, 2013 | 23.36 |
| Aug 26, 2013 | 23.33 |
| Aug 23, 2013 | 23.30 |
| Aug 22, 2013 | 23.27 |
| Aug 20, 2013 | 23.24 |
| Aug 19, 2013 | 23.22 |
| Aug 16, 2013 | 23.20 |
| Aug 14, 2013 | 23.17 |
| Aug 12, 2013 | 23.13 |
| Aug 9, 2013 | 23.11 |
| Aug 7, 2013 | 23.10 |
| Aug 6, 2013 | 23.10 |
| Aug 2, 2013 | 23.07 |
| Jul 31, 2013 | 23.06 |
| Jul 30, 2013 | 23.02 |
| Jul 23, 2013 | 22.98 |
| Jul 22, 2013 | 22.94 |
| Jul 15, 2013 | 22.90 |
| Jul 12, 2013 | 22.86 |
| Jul 8, 2013 | 22.83 |
| Jul 5, 2013 | 22.79 |
| Jul 3, 2013 | 22.77 |
| Jul 2, 2013 | 22.75 |
| Jun 28, 2013 | 22.72 |
| Jun 27, 2013 | 22.70 |
| Jun 26, 2013 | 22.69 |
| Jun 20, 2013 | 22.67 |
| Jun 17, 2013 | 22.65 |
| Jun 14, 2013 | 22.63 |
| Jun 11, 2013 | 22.65 |
| Jun 10, 2013 | 22.63 |
| Jun 3, 2013 | 22.63 |
| May 31, 2013 | 22.62 |
| May 30, 2013 | 22.59 |
| May 22, 2013 | 22.56 |
| May 21, 2013 | 22.53 |
| May 17, 2013 | 22.51 |
| May 16, 2013 | 22.50 |
| May 10, 2013 | 22.49 |
| May 6, 2013 | 22.48 |
| May 3, 2013 | 22.45 |
| May 2, 2013 | 22.42 |
| Apr 30, 2013 | 22.41 |
| Apr 29, 2013 | 22.39 |
| Apr 23, 2013 | 22.35 |
| Apr 22, 2013 | 22.34 |
| Apr 15, 2013 | 22.31 |
| Apr 12, 2013 | 22.30 |
| Apr 9, 2013 | 22.29 |
| Apr 8, 2013 | 22.27 |
| Apr 4, 2013 | 22.26 |
| Apr 1, 2013 | 22.25 |
| Mar 26, 2013 | 22.23 |
| Mar 25, 2013 | 22.21 |
| Mar 21, 2013 | 22.21 |
| Mar 19, 2013 | 22.19 |
| Mar 15, 2013 | 22.17 |
| Mar 14, 2013 | 22.15 |
| Mar 8, 2013 | 22.14 |
| Mar 7, 2013 | 22.11 |
| Mar 5, 2013 | 22.08 |
| Mar 4, 2013 | 22.05 |
| Feb 26, 2013 | 22.03 |
| Feb 25, 2013 | 22.02 |
| Feb 21, 2013 | 22.01 |
| Feb 19, 2013 | 22.00 |
| Feb 15, 2013 | 22.00 |
| Feb 14, 2013 | 22.00 |
| Feb 13, 2013 | 22.00 |
| Feb 12, 2013 | 22.02 |
| Feb 11, 2013 | 21.99 |
| Feb 7, 2013 | 21.96 |
| Feb 6, 2013 | 21.94 |
| Jan 30, 2013 | 21.93 |
| Jan 28, 2013 | 21.91 |
| Jan 22, 2013 | 21.89 |
| Jan 18, 2013 | 21.89 |
| Jan 17, 2013 | 21.89 |
| Jan 14, 2013 | 21.89 |
| Jan 10, 2013 | 21.86 |
| Jan 9, 2013 | 21.85 |
| Jan 8, 2013 | 21.81 |
| Jan 7, 2013 | 21.76 |
| Jan 4, 2013 | 21.74 |
| Jan 3, 2013 | 21.70 |
| Jan 2, 2013 | 21.66 |
| Dec 31, 2012 | 21.63 |
| Dec 27, 2012 | 21.62 |
| Dec 26, 2012 | 21.58 |
| Dec 19, 2012 | 21.54 |
| Dec 17, 2012 | 21.50 |
| Dec 14, 2012 | 21.50 |
| Dec 13, 2012 | 21.49 |
| Dec 12, 2012 | 21.45 |
| Dec 11, 2012 | 21.42 |
| Dec 10, 2012 | 21.37 |
| Dec 7, 2012 | 21.35 |
| Dec 6, 2012 | 21.30 |
| Dec 5, 2012 | 21.23 |
| Dec 4, 2012 | 21.20 |
| Dec 3, 2012 | 21.16 |
| Nov 30, 2012 | 21.16 |
| Nov 29, 2012 | 21.16 |
| Nov 28, 2012 | 21.15 |
| Nov 26, 2012 | 21.14 |
| Nov 19, 2012 | 21.13 |
| Nov 15, 2012 | 21.12 |
| Nov 14, 2012 | 21.12 |
| Nov 13, 2012 | 21.13 |
| Nov 9, 2012 | 21.13 |
| Nov 8, 2012 | 21.13 |
| Nov 7, 2012 | 21.13 |
| Nov 6, 2012 | 21.15 |
| Oct 26, 2012 | 21.14 |
| Oct 23, 2012 | 21.14 |
| Oct 22, 2012 | 21.13 |
| Oct 17, 2012 | 21.10 |
| Oct 16, 2012 | 21.09 |
| Oct 15, 2012 | 21.06 |
| Oct 4, 2012 | 21.02 |
| Oct 3, 2012 | 21.01 |
| Sep 26, 2012 | 21.01 |
| Sep 25, 2012 | 21.00 |
| Sep 21, 2012 | 20.98 |
| Sep 20, 2012 | 20.98 |
| Sep 19, 2012 | 20.96 |
| Sep 18, 2012 | 20.91 |
| Sep 17, 2012 | 20.89 |
| Sep 14, 2012 | 20.87 |
| Sep 12, 2012 | 20.84 |
| Sep 6, 2012 | 20.79 |
| Sep 5, 2012 | 20.79 |
| Aug 31, 2012 | 20.80 |
| Aug 27, 2012 | 20.80 |
| Aug 23, 2012 | 20.81 |
| Aug 20, 2012 | 20.83 |
| Aug 17, 2012 | 20.83 |
| Aug 14, 2012 | 20.80 |
| Aug 13, 2012 | 20.80 |
| Aug 6, 2012 | 20.80 |
| Jul 24, 2012 | 20.80 |
| Jul 23, 2012 | 20.75 |
| Jul 20, 2012 | 20.71 |
| Jul 19, 2012 | 20.69 |
| Jul 17, 2012 | 20.67 |
| Jul 11, 2012 | 20.65 |
| Jul 10, 2012 | 20.61 |
| Jul 5, 2012 | 20.60 |
| Jul 2, 2012 | 20.60 |
| Jun 29, 2012 | 20.57 |
| Jun 28, 2012 | 20.54 |
| Jun 26, 2012 | 20.48 |
| Jun 22, 2012 | 20.43 |
| Jun 21, 2012 | 20.36 |
| Jun 20, 2012 | 20.30 |
| Jun 19, 2012 | 20.24 |
| Jun 15, 2012 | 20.18 |
| Jun 6, 2012 | 20.10 |
| May 30, 2012 | 20.02 |
| May 29, 2012 | 19.96 |
| May 23, 2012 | 19.91 |
| May 22, 2012 | 19.80 |
| May 18, 2012 | 19.72 |
| May 16, 2012 | 19.64 |
| May 10, 2012 | 19.53 |
| May 9, 2012 | 19.42 |
| May 8, 2012 | 19.32 |
| May 7, 2012 | 19.20 |
| May 4, 2012 | 19.10 |
| May 1, 2012 | 18.99 |
| Apr 30, 2012 | 18.90 |
| Apr 27, 2012 | 18.82 |
| Apr 26, 2012 | 18.74 |
| Apr 25, 2012 | 18.67 |
| Apr 24, 2012 | 18.59 |
| Apr 20, 2012 | 18.52 |
| Apr 13, 2012 | 18.48 |
| Apr 10, 2012 | 18.41 |
| Apr 9, 2012 | 18.35 |
| Apr 3, 2012 | 18.30 |
| Apr 2, 2012 | 18.25 |
| Mar 28, 2012 | 18.20 |
| Mar 27, 2012 | 18.14 |
| Mar 26, 2012 | 18.08 |
| Mar 20, 2012 | 18.01 |
| Mar 15, 2012 | 17.95 |
| Mar 14, 2012 | 17.90 |
| Mar 13, 2012 | 17.85 |
| Mar 12, 2012 | 17.80 |
| Mar 9, 2012 | 17.75 |
| Mar 8, 2012 | 17.70 |
| Mar 7, 2012 | 17.65 |
| Mar 5, 2012 | 17.60 |
| Feb 29, 2012 | 17.56 |
| Feb 17, 2012 | 17.52 |
| Feb 16, 2012 | 17.49 |
| Feb 15, 2012 | 17.46 |
| Feb 14, 2012 | 17.43 |
| Feb 13, 2012 | 17.40 |
| Feb 10, 2012 | 17.36 |
| Feb 7, 2012 | 17.32 |
| Feb 3, 2012 | 17.28 |
| Feb 2, 2012 | 17.24 |
| Feb 1, 2012 | 17.21 |
| Jan 31, 2012 | 17.18 |
| Jan 30, 2012 | 17.15 |
| Jan 27, 2012 | 17.11 |
| Jan 26, 2012 | 17.07 |
| Jan 25, 2012 | 17.06 |
| Jan 23, 2012 | 17.02 |
| Jan 19, 2012 | 16.99 |
| Jan 18, 2012 | 17.02 |
| Jan 17, 2012 | 17.02 |
| Jan 13, 2012 | 17.02 |
| Jan 12, 2012 | 17.04 |
| Jan 11, 2012 | 17.06 |
| Jan 10, 2012 | 17.08 |
| Jan 9, 2012 | 17.11 |
| Jan 5, 2012 | 17.13 |
| Jan 3, 2012 | 17.16 |
| Dec 30, 2011 | 17.16 |
| Dec 29, 2011 | 17.16 |
| Dec 27, 2011 | 17.16 |
| Dec 23, 2011 | 17.15 |
| Dec 20, 2011 | 17.15 |
| Dec 19, 2011 | 17.13 |
| Dec 16, 2011 | 17.12 |
| Dec 13, 2011 | 17.11 |
| Dec 12, 2011 | 17.07 |
| Dec 8, 2011 | 17.03 |
| Dec 6, 2011 | 16.99 |
| Dec 5, 2011 | 16.96 |
| Dec 2, 2011 | 16.92 |
| Dec 1, 2011 | 16.87 |
| Nov 29, 2011 | 16.81 |
| Nov 28, 2011 | 16.78 |
| Nov 25, 2011 | 16.73 |
| Nov 22, 2011 | 16.69 |
| Nov 17, 2011 | 16.64 |
| Nov 16, 2011 | 16.61 |
| Nov 15, 2011 | 16.57 |
| Nov 14, 2011 | 16.56 |
| Nov 11, 2011 | 16.54 |
| Nov 7, 2011 | 16.52 |
| Nov 4, 2011 | 16.50 |
| Nov 3, 2011 | 16.48 |
| Nov 2, 2011 | 16.46 |
| Oct 26, 2011 | 16.44 |
| Oct 25, 2011 | 16.43 |
| Oct 24, 2011 | 16.43 |
| Oct 20, 2011 | 16.41 |
| Oct 19, 2011 | 16.41 |
| Oct 14, 2011 | 16.42 |
| Oct 12, 2011 | 16.41 |
| Oct 6, 2011 | 16.44 |
| Oct 3, 2011 | 16.46 |
| Sep 30, 2011 | 16.49 |
| Sep 28, 2011 | 16.53 |
| Sep 27, 2011 | 16.55 |
| Sep 23, 2011 | 16.57 |
| Sep 22, 2011 | 16.58 |
| Sep 21, 2011 | 16.57 |
| Sep 20, 2011 | 16.54 |
| Sep 19, 2011 | 16.52 |
| Sep 16, 2011 | 16.50 |
| Sep 14, 2011 | 16.50 |
| Sep 13, 2011 | 16.50 |
| Sep 12, 2011 | 16.50 |
| Sep 8, 2011 | 16.50 |
| Sep 7, 2011 | 16.50 |
| Sep 6, 2011 | 16.50 |
| Sep 2, 2011 | 16.50 |
| Aug 31, 2011 | 16.51 |
| Aug 30, 2011 | 16.51 |
| Aug 29, 2011 | 16.52 |
| Aug 26, 2011 | 16.53 |
| Aug 25, 2011 | 16.52 |
| Aug 24, 2011 | 16.52 |
| Aug 23, 2011 | 16.52 |
| Aug 19, 2011 | 16.52 |
| Aug 18, 2011 | 16.53 |
| Aug 17, 2011 | 16.54 |
| Aug 15, 2011 | 16.54 |
| Aug 12, 2011 | 16.58 |
| Aug 11, 2011 | 16.61 |
| Aug 10, 2011 | 16.61 |
| Aug 9, 2011 | 16.63 |
| Aug 8, 2011 | 16.65 |
| Aug 5, 2011 | 16.67 |
| Aug 2, 2011 | 16.68 |
| Jul 28, 2011 | 16.68 |
| Jul 27, 2011 | 16.68 |
| Jul 26, 2011 | 16.67 |
| Jul 20, 2011 | 16.68 |
| Jul 19, 2011 | 16.69 |
| Jul 18, 2011 | 16.69 |
| Jul 15, 2011 | 16.69 |
| Jul 14, 2011 | 16.70 |
| Jul 13, 2011 | 16.69 |
| Jul 12, 2011 | 16.70 |
| Jul 8, 2011 | 16.71 |
| Jul 7, 2011 | 16.70 |
| Jul 6, 2011 | 16.71 |
| Jun 30, 2011 | 16.72 |
| Jun 27, 2011 | 16.70 |
| Jun 24, 2011 | 16.69 |
| Jun 23, 2011 | 16.68 |
| Jun 20, 2011 | 16.67 |
| Jun 17, 2011 | 16.65 |
| Jun 9, 2011 | 16.65 |
| Jun 8, 2011 | 16.64 |
| Jun 7, 2011 | 16.64 |
| Jun 6, 2011 | 16.63 |
| Jun 2, 2011 | 16.62 |
| Jun 1, 2011 | 16.61 |
| May 31, 2011 | 16.59 |
| May 27, 2011 | 16.57 |
| May 26, 2011 | 16.56 |
| May 25, 2011 | 16.53 |
| May 20, 2011 | 16.51 |
| May 19, 2011 | 16.50 |
| May 17, 2011 | 16.49 |
| May 16, 2011 | 16.48 |
| May 9, 2011 | 16.46 |
| May 3, 2011 | 16.43 |
| May 2, 2011 | 16.41 |
| Apr 29, 2011 | 16.41 |
| Apr 28, 2011 | 16.41 |
| Apr 26, 2011 | 16.42 |
| Apr 25, 2011 | 16.42 |
| Apr 21, 2011 | 16.43 |
| Apr 19, 2011 | 16.44 |
| Apr 18, 2011 | 16.45 |
| Apr 15, 2011 | 16.45 |
| Apr 14, 2011 | 16.46 |
| Apr 12, 2011 | 16.47 |
| Apr 11, 2011 | 16.48 |
| Apr 8, 2011 | 16.49 |
| Apr 7, 2011 | 16.50 |
| Apr 6, 2011 | 16.51 |
| Apr 5, 2011 | 16.52 |
| Apr 4, 2011 | 16.53 |
| Mar 31, 2011 | 16.53 |
| Mar 29, 2011 | 16.54 |
| Mar 25, 2011 | 16.54 |
| Mar 23, 2011 | 16.55 |
| Mar 22, 2011 | 16.55 |
| Mar 21, 2011 | 16.55 |
| Mar 17, 2011 | 16.56 |
| Mar 16, 2011 | 16.55 |
| Mar 15, 2011 | 16.55 |
| Mar 2, 2011 | 16.57 |
| Mar 1, 2011 | 16.59 |
| Feb 28, 2011 | 16.60 |
| Feb 23, 2011 | 16.62 |
| Feb 22, 2011 | 16.61 |
| Feb 18, 2011 | 16.59 |
| Feb 17, 2011 | 16.58 |
| Feb 16, 2011 | 16.57 |
| Feb 15, 2011 | 16.56 |
| Feb 14, 2011 | 16.57 |
| Feb 9, 2011 | 16.58 |
| Feb 8, 2011 | 16.61 |
| Feb 1, 2011 | 16.64 |
| Jan 31, 2011 | 16.64 |
| Jan 28, 2011 | 16.66 |
| Jan 27, 2011 | 16.67 |
| Jan 26, 2011 | 16.66 |
| Jan 25, 2011 | 16.68 |
| Jan 18, 2011 | 16.68 |
| Jan 14, 2011 | 16.68 |
| Jan 13, 2011 | 16.67 |
| Jan 11, 2011 | 16.66 |
| Jan 5, 2011 | 16.66 |
| Jan 4, 2011 | 16.65 |
| Jan 3, 2011 | 16.65 |
| Dec 31, 2010 | 16.64 |
| Dec 28, 2010 | 16.63 |
| Dec 23, 2010 | 16.64 |
| Dec 22, 2010 | 16.66 |
| Dec 21, 2010 | 16.68 |
| Dec 20, 2010 | 16.70 |
| Dec 16, 2010 | 16.70 |
| Dec 15, 2010 | 16.71 |
| Dec 14, 2010 | 16.72 |
| Dec 13, 2010 | 16.72 |
| Dec 10, 2010 | 16.72 |
| Dec 9, 2010 | 16.73 |
| Dec 8, 2010 | 16.74 |
| Dec 7, 2010 | 16.75 |
| Dec 3, 2010 | 16.76 |
| Dec 2, 2010 | 16.77 |
| Dec 1, 2010 | 16.78 |
| Nov 30, 2010 | 16.79 |
| Nov 29, 2010 | 16.82 |
| Nov 18, 2010 | 16.84 |
| Nov 17, 2010 | 16.87 |
| Nov 16, 2010 | 16.91 |
| Nov 15, 2010 | 16.95 |
| Nov 12, 2010 | 16.98 |
| Nov 8, 2010 | 17.01 |
| Nov 5, 2010 | 17.02 |
| Nov 4, 2010 | 17.03 |
| Nov 2, 2010 | 17.05 |
| Oct 18, 2010 | 17.06 |
| Oct 13, 2010 | 17.08 |
| Oct 8, 2010 | 17.10 |
| Oct 5, 2010 | 17.11 |
| Sep 27, 2010 | 17.11 |
| Sep 22, 2010 | 17.11 |
| Sep 20, 2010 | 17.10 |
| Sep 10, 2010 | 17.09 |
| Sep 2, 2010 | 17.07 |
| Aug 31, 2010 | 17.04 |
| Aug 23, 2010 | 17.05 |
| Aug 17, 2010 | 17.03 |
| Aug 16, 2010 | 17.03 |
| Aug 4, 2010 | 17.03 |
| Aug 3, 2010 | 17.01 |
| Jul 26, 2010 | 17.00 |
| Jul 23, 2010 | 17.00 |
| Jul 22, 2010 | 17.00 |
| Jul 20, 2010 | 17.01 |
| Jul 16, 2010 | 17.02 |
| Jul 8, 2010 | 17.02 |
| Jul 7, 2010 | 17.01 |
| Jun 30, 2010 | 17.01 |
| Jun 3, 2010 | 17.01 |
| Jun 2, 2010 | 16.98 |
| Jun 1, 2010 | 16.95 |
| May 24, 2010 | 16.92 |
| May 17, 2010 | 16.90 |
| May 14, 2010 | 16.87 |
| May 12, 2010 | 16.85 |
| May 11, 2010 | 16.82 |
| May 10, 2010 | 16.79 |
| May 7, 2010 | 16.77 |
| May 4, 2010 | 16.75 |
| Apr 30, 2010 | 16.70 |
| Apr 28, 2010 | 16.68 |
| Apr 27, 2010 | 16.66 |
| Apr 26, 2010 | 16.63 |
| Apr 20, 2010 | 16.61 |
| Apr 19, 2010 | 16.59 |
| Apr 16, 2010 | 16.55 |
| Apr 14, 2010 | 16.51 |
| Apr 13, 2010 | 16.45 |
| Apr 9, 2010 | 16.40 |
| Apr 8, 2010 | 16.34 |
| Apr 5, 2010 | 16.29 |
| Mar 30, 2010 | 16.23 |
| Mar 26, 2010 | 16.18 |
| Mar 25, 2010 | 16.13 |
| Mar 24, 2010 | 16.07 |
| Mar 11, 2010 | 16.01 |
| Mar 5, 2010 | 15.95 |
| Mar 2, 2010 | 15.91 |
| Mar 1, 2010 | 15.88 |
| Feb 26, 2010 | 15.85 |
| Feb 25, 2010 | 15.82 |
| Feb 24, 2010 | 15.79 |
| Feb 23, 2010 | 15.75 |
| Feb 22, 2010 | 15.72 |
| Feb 19, 2010 | 15.71 |
| Feb 16, 2010 | 15.68 |
| Feb 1, 2010 | 15.68 |
| Jan 27, 2010 | 15.68 |
| Jan 21, 2010 | 15.68 |
| Jan 20, 2010 | 15.66 |
| Jan 19, 2010 | 15.64 |
| Jan 13, 2010 | 15.62 |
| Jan 11, 2010 | 15.61 |
| Jan 8, 2010 | 15.61 |
| Dec 30, 2009 | 15.60 |
| Dec 29, 2009 | 15.63 |
| Dec 22, 2009 | 15.65 |
| Dec 18, 2009 | 15.67 |
| Dec 17, 2009 | 15.69 |
| Dec 9, 2009 | 15.72 |
| Dec 8, 2009 | 15.75 |
| Dec 7, 2009 | 15.73 |
| Dec 4, 2009 | 15.73 |
| Nov 23, 2009 | 15.71 |
| Nov 18, 2009 | 15.67 |
| Nov 17, 2009 | 15.63 |
| Nov 16, 2009 | 15.59 |
| Nov 12, 2009 | 15.52 |
| Nov 5, 2009 | 15.49 |
| Nov 3, 2009 | 15.40 |
| Oct 30, 2009 | 15.41 |
| Oct 29, 2009 | 15.35 |
| Oct 27, 2009 | 15.31 |
| Oct 20, 2009 | 15.25 |
| Oct 19, 2009 | 15.27 |
| Oct 14, 2009 | 15.26 |
| Oct 13, 2009 | 15.29 |
| Oct 8, 2009 | 15.30 |
| Oct 7, 2009 | 15.35 |
| Oct 6, 2009 | 15.39 |
| Oct 5, 2009 | 15.42 |
| Oct 2, 2009 | 15.44 |
| Sep 29, 2009 | 15.45 |
| Sep 28, 2009 | 15.46 |
| Sep 23, 2009 | 15.51 |
| Sep 22, 2009 | 15.61 |
| Sep 15, 2009 | 15.62 |
| Sep 14, 2009 | 15.64 |
| Sep 10, 2009 | 15.64 |
| Aug 31, 2009 | 15.63 |
| Aug 21, 2009 | 15.63 |
| Aug 20, 2009 | 15.64 |
| Aug 14, 2009 | 15.68 |
| Aug 7, 2009 | 15.77 |
| Jul 29, 2009 | 15.88 |
| Jul 20, 2009 | 15.99 |
| Jul 14, 2009 | 16.11 |
| Jul 8, 2009 | 16.24 |
| Jul 7, 2009 | 16.37 |
| Jun 30, 2009 | 16.52 |
| Jun 22, 2009 | 16.66 |
| Jun 19, 2009 | 16.76 |
| Jun 16, 2009 | 16.82 |
| Jun 12, 2009 | 16.85 |
| Jun 8, 2009 | 16.88 |
| Jun 5, 2009 | 16.90 |
| May 18, 2009 | 16.96 |
| May 13, 2009 | 17.03 |
| May 7, 2009 | 17.05 |
| Apr 28, 2009 | 17.05 |
| Apr 13, 2009 | 17.07 |
| Apr 9, 2009 | 17.12 |
| Mar 26, 2009 | 17.14 |
| Mar 23, 2009 | 17.19 |
| Mar 20, 2009 | 17.28 |
| Mar 18, 2009 | 17.45 |
| Mar 13, 2009 | 17.61 |
| Mar 11, 2009 | 17.78 |
| Mar 9, 2009 | 17.94 |
| Mar 4, 2009 | 18.15 |
| Mar 3, 2009 | 18.25 |
| Mar 2, 2009 | 18.42 |
| Feb 27, 2009 | 18.59 |
| Feb 26, 2009 | 18.76 |
| Feb 24, 2009 | 18.83 |
| Feb 23, 2009 | 18.95 |
| Feb 20, 2009 | 19.03 |
| Feb 11, 2009 | 19.13 |
| Jan 30, 2009 | 19.15 |
| Jan 26, 2009 | 19.19 |
| Jan 23, 2009 | 19.23 |
| Jan 16, 2009 | 19.26 |
| Jan 15, 2009 | 19.32 |
| Jan 8, 2009 | 19.37 |
| Jan 7, 2009 | 19.39 |
| Dec 15, 2008 | 19.38 |
| Dec 12, 2008 | 19.47 |
| Dec 10, 2008 | 19.56 |
| Dec 9, 2008 | 19.69 |
| Dec 3, 2008 | 19.80 |
| Dec 2, 2008 | 19.91 |
| Nov 26, 2008 | 20.01 |
| Nov 20, 2008 | 20.07 |
| Nov 19, 2008 | 20.08 |
| Nov 18, 2008 | 20.07 |
| Nov 14, 2008 | 20.07 |
| Nov 7, 2008 | 20.04 |
| Nov 6, 2008 | 19.99 |
| Nov 5, 2008 | 19.94 |
| Nov 4, 2008 | 19.90 |
| Oct 31, 2008 | 19.88 |
| Oct 29, 2008 | 19.89 |
| Oct 27, 2008 | 19.93 |
| Oct 23, 2008 | 19.99 |
| Oct 21, 2008 | 20.08 |
| Oct 20, 2008 | 20.15 |
| Oct 14, 2008 | 20.16 |
| Oct 6, 2008 | 20.18 |
| Oct 3, 2008 | 20.26 |
| Sep 30, 2008 | 20.36 |
| Sep 24, 2008 | 20.46 |
| Sep 19, 2008 | 20.54 |
| Sep 18, 2008 | 20.63 |
| Sep 16, 2008 | 20.72 |
| Sep 8, 2008 | 20.79 |
| Sep 5, 2008 | 20.79 |
| Sep 3, 2008 | 20.79 |
| Sep 2, 2008 | 20.81 |
| Aug 29, 2008 | 20.81 |
| Aug 28, 2008 | 20.82 |
| Aug 27, 2008 | 20.82 |
| Aug 26, 2008 | 20.82 |
| Aug 25, 2008 | 20.82 |
| Aug 18, 2008 | 20.82 |
| Aug 15, 2008 | 20.84 |
| Aug 14, 2008 | 20.85 |
| Aug 12, 2008 | 20.87 |
| Jul 30, 2008 | 20.89 |
| Jul 29, 2008 | 20.95 |
| Jul 21, 2008 | 21.01 |
| Jul 18, 2008 | 21.07 |
| Jul 14, 2008 | 21.17 |
| Jul 9, 2008 | 21.25 |
| Jul 8, 2008 | 21.32 |
| Jul 2, 2008 | 21.41 |
| Jul 1, 2008 | 21.45 |
| Jun 30, 2008 | 21.49 |
| Jun 26, 2008 | 21.53 |
| Jun 25, 2008 | 21.53 |
| Jun 23, 2008 | 21.58 |
| Jun 20, 2008 | 21.60 |
| Jun 19, 2008 | 21.64 |
| Jun 18, 2008 | 21.68 |
| Jun 17, 2008 | 21.70 |
| Jun 16, 2008 | 21.72 |
| Jun 13, 2008 | 21.74 |
| Jun 10, 2008 | 21.77 |
| Jun 9, 2008 | 21.81 |
| Jun 6, 2008 | 21.84 |
| Jun 5, 2008 | 21.86 |
| Jun 4, 2008 | 21.89 |
| Jun 2, 2008 | 21.92 |
| May 29, 2008 | 21.96 |
| May 28, 2008 | 22.01 |
| May 27, 2008 | 22.03 |
| May 23, 2008 | 22.07 |
| May 22, 2008 | 22.12 |
| May 21, 2008 | 22.16 |
| May 19, 2008 | 22.17 |
| May 16, 2008 | 22.18 |
| May 15, 2008 | 22.18 |
| May 9, 2008 | 22.21 |
| May 6, 2008 | 22.23 |
| May 5, 2008 | 22.26 |
| May 2, 2008 | 22.29 |
| Apr 30, 2008 | 22.31 |
| Apr 29, 2008 | 22.34 |
| Apr 28, 2008 | 22.36 |
| Apr 24, 2008 | 22.38 |
| Apr 23, 2008 | 22.40 |
| Apr 22, 2008 | 22.42 |
| Apr 21, 2008 | 22.44 |
| Apr 18, 2008 | 22.47 |
| Apr 16, 2008 | 22.50 |
| Apr 15, 2008 | 22.52 |
| Apr 10, 2008 | 22.55 |
| Apr 7, 2008 | 22.57 |
| Apr 4, 2008 | 22.59 |
| Apr 2, 2008 | 22.61 |
| Mar 27, 2008 | 22.62 |
| Mar 25, 2008 | 22.66 |
| Mar 20, 2008 | 22.67 |
| Mar 19, 2008 | 22.67 |
| Mar 14, 2008 | 22.68 |
| Mar 11, 2008 | 22.68 |
| Mar 10, 2008 | 22.71 |
| Mar 7, 2008 | 22.73 |
| Mar 6, 2008 | 22.72 |
| Mar 4, 2008 | 22.73 |
| Feb 27, 2008 | 22.73 |
| Feb 26, 2008 | 22.73 |
| Feb 25, 2008 | 22.71 |
| Feb 22, 2008 | 22.72 |
| Feb 21, 2008 | 22.74 |
| Feb 20, 2008 | 22.76 |
| Feb 19, 2008 | 22.80 |
| Feb 1, 2008 | 22.84 |
| Jan 31, 2008 | 22.87 |
| Jan 30, 2008 | 22.90 |
| Jan 29, 2008 | 22.92 |
| Jan 25, 2008 | 22.95 |
| Jan 24, 2008 | 22.98 |
| Jan 22, 2008 | 22.98 |
| Jan 16, 2008 | 22.99 |
| Jan 15, 2008 | 22.99 |
| Jan 11, 2008 | 23.01 |
| Jan 9, 2008 | 23.01 |
| Jan 8, 2008 | 23.03 |
| Jan 7, 2008 | 23.06 |
| Jan 3, 2008 | 23.07 |
| Jan 2, 2008 | 23.09 |
| Dec 31, 2007 | 23.13 |
| Dec 28, 2007 | 23.17 |
| Dec 27, 2007 | 23.21 |
| Dec 26, 2007 | 23.24 |
| Dec 21, 2007 | 23.27 |
| Dec 20, 2007 | 23.30 |
| Dec 19, 2007 | 23.33 |
| Dec 18, 2007 | 23.36 |
| Dec 17, 2007 | 23.39 |
| Dec 14, 2007 | 23.44 |
| Dec 13, 2007 | 23.48 |
| Dec 12, 2007 | 23.54 |
| Dec 11, 2007 | 23.59 |
| Dec 7, 2007 | 23.64 |
| Dec 5, 2007 | 23.69 |
| Dec 4, 2007 | 23.73 |
| Dec 3, 2007 | 23.78 |
| Nov 30, 2007 | 23.83 |
| Nov 29, 2007 | 23.88 |
| Nov 28, 2007 | 23.90 |
| Nov 27, 2007 | 23.94 |
| Nov 26, 2007 | 23.99 |
| Nov 23, 2007 | 24.04 |
| Nov 21, 2007 | 24.09 |
| Nov 20, 2007 | 24.15 |
| Nov 19, 2007 | 24.19 |
| Nov 16, 2007 | 24.25 |
| Nov 15, 2007 | 24.30 |
| Nov 14, 2007 | 24.37 |
| Nov 12, 2007 | 24.43 |
| Nov 9, 2007 | 24.52 |
| Nov 8, 2007 | 24.58 |
| Nov 7, 2007 | 24.65 |
| Nov 6, 2007 | 24.70 |
| Nov 5, 2007 | 24.75 |
| Nov 1, 2007 | 24.77 |
| Oct 31, 2007 | 24.87 |
| Oct 30, 2007 | 24.95 |
| Oct 29, 2007 | 25.04 |
| Oct 26, 2007 | 25.13 |
| Oct 25, 2007 | 25.22 |
| Oct 24, 2007 | 25.32 |
| Oct 23, 2007 | 25.42 |
| Oct 22, 2007 | 25.52 |
| Oct 19, 2007 | 25.60 |
| Oct 18, 2007 | 25.70 |
| Oct 17, 2007 | 25.80 |
| Oct 16, 2007 | 25.90 |
| Oct 15, 2007 | 26.02 |
| Oct 12, 2007 | 26.13 |
| Oct 11, 2007 | 26.21 |
| Oct 10, 2007 | 26.29 |
| Oct 8, 2007 | 26.39 |
| Oct 4, 2007 | 26.48 |
| Oct 3, 2007 | 26.57 |
| Oct 1, 2007 | 26.67 |
| Sep 28, 2007 | 26.75 |
| Sep 27, 2007 | 26.85 |
| Sep 26, 2007 | 26.94 |
| Sep 25, 2007 | 27.01 |
| Sep 24, 2007 | 27.08 |
| Sep 21, 2007 | 27.14 |
| Sep 20, 2007 | 27.20 |
| Sep 19, 2007 | 27.26 |
| Sep 17, 2007 | 27.31 |
| Sep 14, 2007 | 27.36 |
| Sep 13, 2007 | 27.41 |
| Sep 11, 2007 | 27.46 |
| Sep 10, 2007 | 27.51 |
| Sep 7, 2007 | 27.58 |
| Sep 5, 2007 | 27.64 |
| Sep 4, 2007 | 27.70 |
| Aug 31, 2007 | 27.76 |
| Aug 30, 2007 | 27.82 |
| Aug 29, 2007 | 27.86 |
| Aug 28, 2007 | 27.91 |
| Aug 24, 2007 | 27.97 |
| Aug 22, 2007 | 28.03 |
| Aug 20, 2007 | 28.06 |
| Aug 15, 2007 | 28.12 |
| Aug 9, 2007 | 28.15 |
| Aug 8, 2007 | 28.20 |
| Aug 6, 2007 | 28.24 |
| Aug 2, 2007 | 28.30 |
| Aug 1, 2007 | 28.34 |
| Jul 31, 2007 | 28.40 |
| Jul 25, 2007 | 28.42 |
| Jul 24, 2007 | 28.44 |
| Jul 20, 2007 | 28.46 |
| Jul 19, 2007 | 28.48 |
| Jul 18, 2007 | 28.51 |
| Jul 13, 2007 | 28.52 |
| Jul 12, 2007 | 28.53 |
| Jul 11, 2007 | 28.56 |
| Jul 6, 2007 | 28.57 |
| Jun 27, 2007 | 28.58 |
| Jun 26, 2007 | 28.56 |
| Jun 22, 2007 | 28.55 |
| Jun 15, 2007 | 28.56 |
| Jun 14, 2007 | 28.55 |
| Jun 13, 2007 | 28.55 |
| Jun 6, 2007 | 28.54 |
| Jun 5, 2007 | 28.52 |
| May 31, 2007 | 28.51 |
| May 30, 2007 | 28.49 |
| May 25, 2007 | 28.50 |
| May 22, 2007 | 28.50 |
| May 21, 2007 | 28.52 |
| May 15, 2007 | 28.53 |
| May 9, 2007 | 28.54 |
| May 8, 2007 | 28.56 |
| May 7, 2007 | 28.58 |
| May 4, 2007 | 28.61 |
| May 1, 2007 | 28.65 |
| Apr 30, 2007 | 28.69 |
| Apr 27, 2007 | 28.74 |
| Apr 26, 2007 | 28.78 |
| Apr 23, 2007 | 28.83 |
| Apr 20, 2007 | 28.87 |
| Apr 19, 2007 | 28.91 |
| Apr 18, 2007 | 28.94 |
| Apr 16, 2007 | 28.97 |
| Apr 13, 2007 | 29.01 |
| Apr 12, 2007 | 29.05 |
| Apr 11, 2007 | 29.09 |
| Apr 10, 2007 | 29.15 |
| Apr 9, 2007 | 29.20 |
| Apr 5, 2007 | 29.24 |
| Mar 29, 2007 | 29.29 |
| Mar 28, 2007 | 29.37 |
| Mar 22, 2007 | 29.42 |
| Mar 21, 2007 | 29.46 |
| Mar 13, 2007 | 29.50 |
| Mar 7, 2007 | 29.54 |
| Mar 2, 2007 | 29.57 |
| Mar 1, 2007 | 29.60 |
| Feb 28, 2007 | 29.63 |
| Feb 27, 2007 | 29.66 |
| Feb 26, 2007 | 29.70 |
| Feb 22, 2007 | 29.72 |
| Feb 21, 2007 | 29.72 |
| Feb 20, 2007 | 29.75 |
| Feb 16, 2007 | 29.78 |
| Feb 14, 2007 | 29.78 |
| Feb 13, 2007 | 29.81 |
| Feb 12, 2007 | 29.84 |
| Feb 9, 2007 | 29.87 |
| Feb 5, 2007 | 29.90 |
| Feb 2, 2007 | 29.90 |
| Jan 31, 2007 | 29.93 |
| Jan 30, 2007 | 29.96 |
| Jan 29, 2007 | 30.00 |
| Jan 26, 2007 | 30.03 |
| Jan 25, 2007 | 30.06 |
| Jan 23, 2007 | 30.08 |
| Jan 22, 2007 | 30.09 |
| Jan 19, 2007 | 30.10 |
| Jan 18, 2007 | 30.13 |
| Jan 17, 2007 | 30.13 |
| Jan 16, 2007 | 30.13 |
| Jan 12, 2007 | 30.17 |
| Jan 11, 2007 | 30.17 |
| Jan 10, 2007 | 30.16 |
| Jan 9, 2007 | 30.16 |
| Jan 8, 2007 | 30.16 |
| Jan 5, 2007 | 30.17 |
| Jan 4, 2007 | 30.17 |
| Jan 3, 2007 | 30.18 |
| Dec 29, 2006 | 30.18 |
| Dec 28, 2006 | 30.18 |
| Dec 27, 2006 | 30.18 |
| Dec 26, 2006 | 30.19 |
| Dec 22, 2006 | 30.20 |
| Dec 21, 2006 | 30.19 |
| Dec 20, 2006 | 30.20 |
| Dec 19, 2006 | 30.19 |
| Dec 18, 2006 | 30.18 |
| Dec 15, 2006 | 30.19 |
| Dec 14, 2006 | 30.18 |
| Dec 13, 2006 | 30.14 |
| Dec 12, 2006 | 30.15 |
| Dec 11, 2006 | 30.16 |
| Dec 8, 2006 | 30.18 |
| Dec 7, 2006 | 30.19 |
| Dec 6, 2006 | 30.21 |
| Dec 5, 2006 | 30.23 |
| Dec 4, 2006 | 30.25 |
| Dec 1, 2006 | 30.27 |
| Nov 30, 2006 | 30.28 |
| Nov 29, 2006 | 30.30 |
| Nov 28, 2006 | 30.31 |
| Nov 27, 2006 | 30.31 |
| Nov 24, 2006 | 30.34 |
| Nov 22, 2006 | 30.34 |
| Nov 21, 2006 | 30.35 |
| Nov 20, 2006 | 30.35 |
| Nov 17, 2006 | 30.36 |
| Nov 16, 2006 | 30.36 |
| Nov 15, 2006 | 30.37 |
| Nov 14, 2006 | 30.36 |
| Nov 13, 2006 | 30.38 |
| Nov 10, 2006 | 30.37 |
| Nov 9, 2006 | 30.38 |
| Nov 8, 2006 | 30.38 |
| Nov 7, 2006 | 30.42 |
| Nov 6, 2006 | 30.45 |
| Nov 3, 2006 | 30.49 |
| Nov 2, 2006 | 30.49 |
| Nov 1, 2006 | 30.53 |
| Oct 31, 2006 | 30.57 |
| Oct 30, 2006 | 30.57 |
| Oct 27, 2006 | 30.61 |
| Oct 26, 2006 | 30.65 |
| Oct 25, 2006 | 30.69 |
| Oct 24, 2006 | 30.72 |
| Oct 23, 2006 | 30.74 |
| Oct 20, 2006 | 30.77 |
| Oct 19, 2006 | 30.80 |
| Oct 18, 2006 | 30.83 |
| Oct 17, 2006 | 30.86 |
| Oct 16, 2006 | 30.92 |
| Oct 13, 2006 | 30.94 |
| Oct 12, 2006 | 30.96 |
| Oct 11, 2006 | 31.00 |
| Oct 10, 2006 | 31.02 |
| Oct 9, 2006 | 31.02 |
| Oct 6, 2006 | 31.04 |
| Oct 5, 2006 | 31.06 |
| Oct 4, 2006 | 31.09 |
| Oct 3, 2006 | 31.14 |
| Oct 2, 2006 | 31.18 |
| Sep 29, 2006 | 31.21 |
| Sep 28, 2006 | 31.22 |
| Sep 27, 2006 | 31.21 |
| Sep 26, 2006 | 31.20 |
| Sep 25, 2006 | 31.20 |
| Sep 22, 2006 | 31.20 |
| Sep 21, 2006 | 31.20 |
| Sep 20, 2006 | 31.22 |
| Sep 19, 2006 | 31.23 |
| Sep 18, 2006 | 31.26 |
| Sep 15, 2006 | 31.34 |
| Sep 14, 2006 | 31.35 |
| Sep 13, 2006 | 31.38 |
| Sep 12, 2006 | 31.41 |
| Sep 11, 2006 | 31.44 |
| Sep 8, 2006 | 31.47 |
| Sep 7, 2006 | 31.50 |
| Sep 6, 2006 | 31.52 |
| Sep 5, 2006 | 31.55 |
| Sep 1, 2006 | 31.56 |
| Aug 31, 2006 | 31.59 |
| Aug 30, 2006 | 31.61 |
| Aug 29, 2006 | 31.65 |
| Aug 28, 2006 | 31.65 |
| Aug 25, 2006 | 31.65 |
| Aug 24, 2006 | 31.66 |
| Aug 23, 2006 | 31.66 |
| Aug 22, 2006 | 31.69 |
| Aug 21, 2006 | 31.72 |
| Aug 18, 2006 | 31.75 |
| Aug 17, 2006 | 31.77 |
| Aug 16, 2006 | 31.80 |
| Aug 15, 2006 | 31.83 |
| Aug 14, 2006 | 31.85 |
| Aug 11, 2006 | 31.86 |
| Aug 10, 2006 | 31.86 |
| Aug 9, 2006 | 31.84 |
| Aug 8, 2006 | 31.88 |
| Aug 7, 2006 | 31.89 |
| Aug 4, 2006 | 31.91 |
| Aug 3, 2006 | 31.91 |
| Aug 2, 2006 | 31.92 |
| Aug 1, 2006 | 31.92 |
| Jul 31, 2006 | 31.92 |
| Jul 28, 2006 | 31.94 |
| Jul 27, 2006 | 31.95 |
| Jul 26, 2006 | 31.97 |
| Jul 25, 2006 | 31.99 |
| Jul 24, 2006 | 32.01 |
| Jul 21, 2006 | 32.02 |
| Jul 20, 2006 | 32.03 |
| Jul 19, 2006 | 32.07 |
| Jul 18, 2006 | 32.10 |
| Jul 17, 2006 | 32.12 |
| Jul 14, 2006 | 32.15 |
| Jul 13, 2006 | 32.17 |
| Jul 12, 2006 | 32.19 |
| Jul 11, 2006 | 32.19 |
| Jul 10, 2006 | 32.18 |
| Jul 7, 2006 | 32.19 |
| Jul 6, 2006 | 32.13 |
| Jul 5, 2006 | 32.14 |
| Jul 3, 2006 | 32.15 |
| Jun 30, 2006 | 32.15 |
| Jun 29, 2006 | 32.16 |
| Jun 28, 2006 | 32.15 |
| Jun 27, 2006 | 32.15 |
| Jun 26, 2006 | 32.18 |
| Jun 23, 2006 | 32.20 |
| Jun 22, 2006 | 32.22 |
| Jun 21, 2006 | 32.24 |
| Jun 20, 2006 | 32.25 |
| Jun 19, 2006 | 32.25 |
| Jun 16, 2006 | 32.26 |
| Jun 15, 2006 | 32.27 |
| Jun 14, 2006 | 32.28 |
| Jun 13, 2006 | 32.29 |
| Jun 12, 2006 | 32.28 |
| Jun 9, 2006 | 32.27 |
| Jun 8, 2006 | 32.27 |
| Jun 7, 2006 | 32.28 |
| Jun 6, 2006 | 32.29 |
| Jun 5, 2006 | 32.30 |
| Jun 2, 2006 | 32.33 |
| Jun 1, 2006 | 32.38 |
| May 31, 2006 | 32.43 |
| May 30, 2006 | 32.50 |
| May 26, 2006 | 32.53 |
| May 25, 2006 | 32.55 |
| May 24, 2006 | 32.46 |
| May 23, 2006 | 32.42 |
| May 22, 2006 | 32.39 |
| May 19, 2006 | 32.33 |
| May 18, 2006 | 32.28 |
| May 17, 2006 | 32.22 |
| May 16, 2006 | 32.19 |
| May 15, 2006 | 32.13 |
| May 12, 2006 | 32.06 |
| May 11, 2006 | 31.97 |
| May 10, 2006 | 31.90 |
| May 9, 2006 | 31.82 |
| May 8, 2006 | 31.75 |
| May 5, 2006 | 31.70 |
| May 4, 2006 | 31.65 |
| May 3, 2006 | 31.59 |
| May 2, 2006 | 31.53 |
| May 1, 2006 | 31.46 |
| Apr 28, 2006 | 31.41 |
| Apr 27, 2006 | 31.36 |
| Apr 26, 2006 | 31.29 |
| Apr 25, 2006 | 31.23 |
| Apr 24, 2006 | 31.16 |
| Apr 21, 2006 | 31.09 |
| Apr 20, 2006 | 31.02 |
| Apr 19, 2006 | 30.96 |
| Apr 18, 2006 | 30.90 |
| Apr 17, 2006 | 30.86 |
| Apr 13, 2006 | 30.79 |
| Apr 12, 2006 | 30.71 |
| Apr 11, 2006 | 30.63 |
| Apr 10, 2006 | 30.55 |
| Apr 7, 2006 | 30.50 |
| Apr 6, 2006 | 30.43 |
| Apr 5, 2006 | 30.36 |
| Apr 4, 2006 | 30.30 |
| Apr 3, 2006 | 30.25 |
| Mar 31, 2006 | 30.18 |
| Mar 30, 2006 | 30.09 |
| Mar 29, 2006 | 30.04 |
| Mar 28, 2006 | 29.95 |
| Mar 27, 2006 | 29.86 |
| Mar 24, 2006 | 29.74 |
| Mar 23, 2006 | 29.64 |
| Mar 22, 2006 | 29.52 |
| Mar 21, 2006 | 29.40 |
| Mar 20, 2006 | 29.29 |
| Mar 17, 2006 | 29.15 |
| Mar 16, 2006 | 29.01 |
| Mar 15, 2006 | 28.90 |
| Mar 14, 2006 | 28.87 |
| Mar 13, 2006 | 28.83 |
| Mar 10, 2006 | 28.78 |
| Mar 9, 2006 | 28.75 |
| Mar 8, 2006 | 28.73 |
| Mar 7, 2006 | 28.70 |
| Mar 6, 2006 | 28.65 |
| Mar 3, 2006 | 28.62 |
| Mar 2, 2006 | 28.60 |
| Mar 1, 2006 | 28.57 |
| Feb 28, 2006 | 28.53 |
| Feb 27, 2006 | 28.50 |
| Feb 24, 2006 | 28.46 |
| Feb 23, 2006 | 28.44 |
| Feb 22, 2006 | 28.39 |
| Feb 21, 2006 | 28.36 |
| Feb 17, 2006 | 28.32 |
| Feb 16, 2006 | 28.29 |
| Feb 15, 2006 | 28.25 |
| Feb 14, 2006 | 28.21 |
| Feb 13, 2006 | 28.19 |
| Feb 10, 2006 | 28.15 |
| Feb 9, 2006 | 28.10 |
| Feb 8, 2006 | 28.08 |
| Feb 7, 2006 | 28.07 |
| Feb 6, 2006 | 28.04 |
| Feb 3, 2006 | 28.03 |
| Feb 2, 2006 | 27.96 |
| Feb 1, 2006 | 27.88 |
| Jan 31, 2006 | 27.85 |
| Jan 30, 2006 | 27.80 |
| Jan 27, 2006 | 27.75 |
| Jan 26, 2006 | 27.69 |
| Jan 25, 2006 | 27.65 |
| Jan 24, 2006 | 27.62 |
| Jan 23, 2006 | 27.58 |
| Jan 20, 2006 | 27.52 |
| Jan 19, 2006 | 27.50 |
| Jan 18, 2006 | 27.48 |
| Jan 17, 2006 | 27.45 |
| Jan 13, 2006 | 27.44 |
| Jan 12, 2006 | 27.41 |
| Jan 11, 2006 | 27.38 |
| Jan 10, 2006 | 27.33 |
| Jan 9, 2006 | 27.29 |
| Jan 6, 2006 | 27.25 |
| Jan 5, 2006 | 27.18 |
| Jan 4, 2006 | 27.16 |
| Jan 3, 2006 | 27.13 |
| Dec 30, 2005 | 27.08 |
| Dec 29, 2005 | 27.05 |
| Dec 28, 2005 | 27.00 |
| Dec 27, 2005 | 26.95 |
| Dec 23, 2005 | 26.91 |
| Dec 22, 2005 | 26.89 |
| Dec 21, 2005 | 26.86 |
| Dec 20, 2005 | 26.88 |
| Dec 19, 2005 | 26.86 |
| Dec 16, 2005 | 26.85 |
| Dec 15, 2005 | 26.82 |
| Dec 14, 2005 | 26.80 |
| Dec 13, 2005 | 26.74 |
| Dec 12, 2005 | 26.70 |
| Dec 9, 2005 | 26.64 |
| Dec 8, 2005 | 26.61 |
| Dec 7, 2005 | 26.58 |
| Dec 6, 2005 | 26.55 |
| Dec 5, 2005 | 26.52 |
| Dec 2, 2005 | 26.48 |
| Dec 1, 2005 | 26.45 |
| Nov 30, 2005 | 26.42 |
| Nov 29, 2005 | 26.39 |
| Nov 28, 2005 | 26.37 |
| Nov 25, 2005 | 26.33 |
| Nov 23, 2005 | 26.28 |
| Nov 22, 2005 | 26.23 |
| Nov 21, 2005 | 26.19 |
| Nov 18, 2005 | 26.18 |
| Nov 17, 2005 | 26.17 |
| Nov 16, 2005 | 26.14 |
| Nov 15, 2005 | 26.13 |
| Nov 14, 2005 | 26.11 |
| Nov 11, 2005 | 26.08 |
| Nov 10, 2005 | 26.05 |
| Nov 9, 2005 | 26.01 |
| Nov 8, 2005 | 25.97 |
| Nov 7, 2005 | 25.94 |
| Nov 4, 2005 | 25.89 |
| Nov 3, 2005 | 25.84 |
| Nov 2, 2005 | 25.78 |
| Nov 1, 2005 | 25.73 |
| Oct 31, 2005 | 25.67 |
| Oct 28, 2005 | 25.65 |
| Oct 27, 2005 | 25.62 |
| Oct 26, 2005 | 25.60 |
| Oct 25, 2005 | 25.57 |
| Oct 24, 2005 | 25.54 |
| Oct 21, 2005 | 25.50 |
| Oct 20, 2005 | 25.47 |
| Oct 19, 2005 | 25.44 |
| Oct 18, 2005 | 25.42 |
| Oct 17, 2005 | 25.40 |
| Oct 14, 2005 | 25.38 |
| Oct 13, 2005 | 25.36 |
| Oct 12, 2005 | 25.32 |
| Oct 11, 2005 | 25.28 |
| Oct 10, 2005 | 25.22 |
| Oct 7, 2005 | 25.18 |
| Oct 6, 2005 | 25.13 |
| Oct 5, 2005 | 25.10 |
| Oct 4, 2005 | 25.07 |
| Oct 3, 2005 | 25.05 |
| Sep 30, 2005 | 25.03 |
| Sep 29, 2005 | 25.00 |
| Sep 28, 2005 | 24.99 |
| Sep 27, 2005 | 24.96 |
| Sep 26, 2005 | 24.94 |
| Sep 23, 2005 | 24.91 |
| Sep 22, 2005 | 24.89 |
| Sep 21, 2005 | 24.86 |
| Sep 20, 2005 | 24.83 |
| Sep 19, 2005 | 24.81 |
| Sep 16, 2005 | 24.79 |
| Sep 15, 2005 | 24.76 |
| Sep 14, 2005 | 24.74 |
| Sep 13, 2005 | 24.71 |
| Sep 12, 2005 | 24.67 |
| Sep 9, 2005 | 24.65 |
| Sep 8, 2005 | 24.62 |
| Sep 7, 2005 | 24.59 |
| Sep 6, 2005 | 24.55 |
| Sep 2, 2005 | 24.52 |
| Sep 1, 2005 | 24.49 |
| Aug 31, 2005 | 24.46 |
| Aug 30, 2005 | 24.44 |
| Aug 29, 2005 | 24.42 |
| Aug 26, 2005 | 24.39 |
| Aug 25, 2005 | 24.36 |
| Aug 24, 2005 | 24.33 |
| Aug 23, 2005 | 24.29 |
| Aug 22, 2005 | 24.24 |
| Aug 19, 2005 | 24.21 |
| Aug 18, 2005 | 24.16 |
| Aug 17, 2005 | 24.14 |
| Aug 16, 2005 | 24.09 |
| Aug 15, 2005 | 24.05 |
| Aug 12, 2005 | 24.02 |
| Aug 11, 2005 | 23.98 |
| Aug 10, 2005 | 23.95 |
| Aug 9, 2005 | 23.91 |
| Aug 8, 2005 | 23.87 |
| Aug 5, 2005 | 23.83 |
| Aug 4, 2005 | 23.79 |
| Aug 3, 2005 | 23.77 |
| Aug 2, 2005 | 23.75 |
| Aug 1, 2005 | 23.71 |
| Jul 29, 2005 | 23.66 |
| Jul 28, 2005 | 23.61 |
| Jul 27, 2005 | 23.57 |
| Jul 26, 2005 | 23.52 |
| Jul 25, 2005 | 23.47 |
| Jul 22, 2005 | 23.43 |
| Jul 21, 2005 | 23.41 |
| Jul 20, 2005 | 23.38 |
| Jul 19, 2005 | 23.34 |
| Jul 18, 2005 | 23.31 |
| Jul 15, 2005 | 23.27 |
| Jul 14, 2005 | 23.23 |
| Jul 13, 2005 | 23.19 |
| Jul 12, 2005 | 23.16 |
| Jul 11, 2005 | 23.12 |
| Jul 8, 2005 | 23.09 |
| Jul 7, 2005 | 23.05 |
| Jul 6, 2005 | 23.02 |
| Jul 5, 2005 | 22.99 |
| Jul 1, 2005 | 22.96 |
| Jun 30, 2005 | 22.93 |
| Jun 29, 2005 | 22.90 |
| Jun 28, 2005 | 22.86 |
| Jun 27, 2005 | 22.84 |
| Jun 24, 2005 | 22.81 |
| Jun 23, 2005 | 22.77 |
| Jun 22, 2005 | 22.74 |
| Jun 21, 2005 | 22.71 |
| Jun 20, 2005 | 22.67 |
| Jun 17, 2005 | 22.63 |
| Jun 16, 2005 | 22.59 |
| Jun 15, 2005 | 22.57 |
| Jun 14, 2005 | 22.54 |
| Jun 13, 2005 | 22.53 |
| Jun 10, 2005 | 22.52 |
| Jun 9, 2005 | 22.49 |
| Jun 8, 2005 | 22.48 |
| Jun 7, 2005 | 22.46 |
| Jun 6, 2005 | 22.45 |
| Jun 3, 2005 | 22.44 |
| Jun 2, 2005 | 22.43 |
| Jun 1, 2005 | 22.43 |
| May 31, 2005 | 22.42 |
| May 27, 2005 | 22.41 |
| May 26, 2005 | 22.41 |
| May 25, 2005 | 22.40 |
| May 24, 2005 | 22.40 |
| May 23, 2005 | 22.38 |
| May 20, 2005 | 22.36 |
| May 19, 2005 | 22.35 |
| May 18, 2005 | 22.34 |
| May 17, 2005 | 22.34 |
| May 16, 2005 | 22.34 |
| May 13, 2005 | 22.34 |
| May 12, 2005 | 22.34 |
| May 11, 2005 | 22.33 |
| May 10, 2005 | 22.32 |
| May 9, 2005 | 22.31 |
| May 6, 2005 | 22.30 |
| May 5, 2005 | 22.30 |
| May 4, 2005 | 22.30 |
| May 3, 2005 | 22.30 |
| May 2, 2005 | 22.30 |
| Apr 29, 2005 | 22.30 |
| Apr 28, 2005 | 22.30 |
| Apr 27, 2005 | 22.30 |
| Apr 26, 2005 | 22.31 |
| Apr 25, 2005 | 22.31 |
| Apr 22, 2005 | 22.30 |
| Apr 21, 2005 | 22.30 |
| Apr 20, 2005 | 22.30 |
| Apr 19, 2005 | 22.30 |
| Apr 18, 2005 | 22.30 |
| Apr 15, 2005 | 22.29 |
| Apr 14, 2005 | 22.28 |
| Apr 13, 2005 | 22.28 |
| Apr 12, 2005 | 22.27 |
| Apr 11, 2005 | 22.26 |
| Apr 8, 2005 | 22.25 |
| Apr 7, 2005 | 22.25 |
| Apr 6, 2005 | 22.25 |
| Apr 5, 2005 | 22.24 |
| Apr 4, 2005 | 22.23 |
| Apr 1, 2005 | 22.22 |
| Mar 31, 2005 | 22.20 |
| Mar 30, 2005 | 22.18 |
| Mar 29, 2005 | 22.16 |
| Mar 28, 2005 | 22.14 |
| Mar 24, 2005 | 22.11 |
| Mar 23, 2005 | 22.09 |
| Mar 22, 2005 | 22.08 |
| Mar 21, 2005 | 22.06 |
| Mar 18, 2005 | 22.05 |
| Mar 17, 2005 | 22.04 |
| Mar 16, 2005 | 22.03 |
| Mar 15, 2005 | 22.03 |
| Mar 14, 2005 | 22.02 |
| Mar 11, 2005 | 22.00 |
| Mar 10, 2005 | 21.99 |
| Mar 9, 2005 | 21.97 |
| Mar 8, 2005 | 21.97 |
| Mar 7, 2005 | 21.96 |
| Mar 4, 2005 | 21.96 |
| Mar 3, 2005 | 21.96 |
| Mar 2, 2005 | 21.95 |
| Mar 1, 2005 | 21.95 |
| Feb 28, 2005 | 21.94 |
| Feb 25, 2005 | 21.93 |
| Feb 24, 2005 | 21.93 |
| Feb 23, 2005 | 21.92 |
| Feb 22, 2005 | 21.91 |
| Feb 18, 2005 | 21.92 |
| Feb 17, 2005 | 21.93 |
| Feb 16, 2005 | 21.95 |
| Feb 15, 2005 | 21.94 |
| Feb 14, 2005 | 21.93 |
| Feb 11, 2005 | 21.92 |
| Feb 10, 2005 | 21.91 |
| Feb 9, 2005 | 21.90 |
| Feb 8, 2005 | 21.88 |
| Feb 7, 2005 | 21.87 |
| Feb 4, 2005 | 21.86 |
| Feb 3, 2005 | 21.85 |
| Feb 2, 2005 | 21.84 |
| Feb 1, 2005 | 21.84 |
| Jan 31, 2005 | 21.83 |
| Jan 28, 2005 | 21.85 |
| Jan 27, 2005 | 21.86 |
| Jan 26, 2005 | 21.86 |
| Jan 25, 2005 | 21.85 |
| Jan 24, 2005 | 21.85 |
| Jan 21, 2005 | 21.86 |
| Jan 20, 2005 | 21.86 |
| Jan 19, 2005 | 21.85 |
| Jan 18, 2005 | 21.88 |
| Jan 14, 2005 | 21.89 |
| Jan 13, 2005 | 21.92 |
| Jan 12, 2005 | 21.94 |
| Jan 11, 2005 | 21.95 |
| Jan 10, 2005 | 21.96 |
| Jan 7, 2005 | 21.96 |
| Jan 6, 2005 | 21.96 |
| Jan 5, 2005 | 21.96 |
| Jan 4, 2005 | 21.96 |
| Jan 3, 2005 | 21.95 |
| Dec 31, 2004 | 21.94 |
| Dec 30, 2004 | 21.94 |
| Dec 29, 2004 | 21.94 |
| Dec 28, 2004 | 21.93 |
| Dec 27, 2004 | 21.93 |
| Dec 23, 2004 | 21.91 |
| Dec 22, 2004 | 21.90 |
| Dec 21, 2004 | 21.88 |
| Dec 20, 2004 | 21.87 |
| Dec 17, 2004 | 21.86 |
| Dec 16, 2004 | 21.84 |
| Dec 15, 2004 | 21.84 |
| Dec 14, 2004 | 21.82 |
| Dec 13, 2004 | 21.81 |
| Dec 10, 2004 | 21.80 |
| Dec 9, 2004 | 21.79 |
| Dec 8, 2004 | 21.77 |
| Dec 7, 2004 | 21.74 |
| Dec 6, 2004 | 21.71 |
| Dec 3, 2004 | 21.71 |
| Dec 2, 2004 | 21.71 |
| Dec 1, 2004 | 21.70 |
| Nov 30, 2004 | 21.69 |
| Nov 29, 2004 | 21.69 |
| Nov 26, 2004 | 21.69 |
| Nov 24, 2004 | 21.69 |
| Nov 23, 2004 | 21.68 |
| Nov 22, 2004 | 21.68 |
| Nov 19, 2004 | 21.68 |
| Nov 18, 2004 | 21.67 |
| Nov 17, 2004 | 21.68 |
| Nov 16, 2004 | 21.66 |
| Nov 15, 2004 | 21.66 |
| Nov 12, 2004 | 21.67 |
| Nov 11, 2004 | 21.66 |
| Nov 10, 2004 | 21.66 |
| Nov 9, 2004 | 21.65 |
| Nov 8, 2004 | 21.65 |
| Nov 5, 2004 | 21.65 |
| Nov 4, 2004 | 21.63 |
| Nov 3, 2004 | 21.62 |
| Nov 2, 2004 | 21.61 |
| Nov 1, 2004 | 21.59 |
| Oct 29, 2004 | 21.59 |
| Oct 28, 2004 | 21.59 |
| Oct 27, 2004 | 21.59 |
| Oct 26, 2004 | 21.59 |
| Oct 25, 2004 | 21.59 |
| Oct 22, 2004 | 21.59 |
| Oct 21, 2004 | 21.60 |
| Oct 20, 2004 | 21.59 |
| Oct 19, 2004 | 21.59 |
| Oct 18, 2004 | 21.60 |
| Oct 15, 2004 | 21.60 |
| Oct 14, 2004 | 21.61 |
| Oct 13, 2004 | 21.62 |
| Oct 12, 2004 | 21.62 |
| Oct 11, 2004 | 21.63 |
| Oct 8, 2004 | 21.65 |
| Oct 7, 2004 | 21.66 |
| Oct 6, 2004 | 21.67 |
| Oct 5, 2004 | 21.67 |
| Oct 4, 2004 | 21.68 |
| Oct 1, 2004 | 21.70 |
| Sep 30, 2004 | 21.72 |
| Sep 29, 2004 | 21.73 |
| Sep 28, 2004 | 21.73 |
| Sep 27, 2004 | 21.73 |
| Sep 24, 2004 | 21.72 |
| Sep 23, 2004 | 21.71 |
| Sep 22, 2004 | 21.70 |
| Sep 21, 2004 | 21.68 |
| Sep 20, 2004 | 21.65 |
| Sep 17, 2004 | 21.63 |
| Sep 16, 2004 | 21.61 |
| Sep 15, 2004 | 21.60 |
| Sep 14, 2004 | 21.59 |
| Sep 13, 2004 | 21.58 |
| Sep 10, 2004 | 21.58 |
| Sep 9, 2004 | 21.57 |
| Sep 8, 2004 | 21.55 |
| Sep 7, 2004 | 21.55 |
| Sep 3, 2004 | 21.54 |
| Sep 2, 2004 | 21.52 |
| Sep 1, 2004 | 21.52 |
| Aug 31, 2004 | 21.52 |
| Aug 30, 2004 | 21.51 |
| Aug 27, 2004 | 21.50 |
| Aug 26, 2004 | 21.50 |
| Aug 25, 2004 | 21.49 |
| Aug 24, 2004 | 21.48 |
| Aug 23, 2004 | 21.48 |
| Aug 20, 2004 | 21.47 |
| Aug 19, 2004 | 21.46 |
| Aug 18, 2004 | 21.45 |
| Aug 17, 2004 | 21.44 |
| Aug 16, 2004 | 21.43 |
| Aug 13, 2004 | 21.43 |
| Aug 12, 2004 | 21.42 |
| Aug 11, 2004 | 21.42 |
| Aug 10, 2004 | 21.44 |
| Aug 9, 2004 | 21.44 |
| Aug 6, 2004 | 21.44 |
| Aug 5, 2004 | 21.44 |
| Aug 4, 2004 | 21.43 |
| Aug 3, 2004 | 21.43 |
| Aug 2, 2004 | 21.42 |
| Jul 30, 2004 | 21.42 |
| Jul 29, 2004 | 21.40 |
| Jul 28, 2004 | 21.39 |
| Jul 27, 2004 | 21.39 |
| Jul 26, 2004 | 21.38 |
| Jul 23, 2004 | 21.38 |
| Jul 22, 2004 | 21.36 |
| Jul 21, 2004 | 21.34 |
| Jul 20, 2004 | 21.34 |
| Jul 19, 2004 | 21.34 |
| Jul 16, 2004 | 21.35 |
| Jul 15, 2004 | 21.36 |
| Jul 14, 2004 | 21.37 |
| Jul 13, 2004 | 21.39 |
| Jul 12, 2004 | 21.43 |
| Jul 9, 2004 | 21.46 |
| Jul 8, 2004 | 21.50 |
| Jul 7, 2004 | 21.55 |
| Jul 6, 2004 | 21.57 |
| Jul 2, 2004 | 21.59 |
| Jul 1, 2004 | 21.60 |
| Jun 30, 2004 | 21.62 |
| Jun 29, 2004 | 21.64 |
| Jun 28, 2004 | 21.65 |
| Jun 25, 2004 | 21.70 |
| Jun 24, 2004 | 21.72 |
| Jun 23, 2004 | 21.75 |
| Jun 22, 2004 | 21.77 |
| Jun 21, 2004 | 21.80 |
| Jun 18, 2004 | 21.82 |
| Jun 17, 2004 | 21.87 |
| Jun 16, 2004 | 21.92 |
| Jun 15, 2004 | 21.97 |
| Jun 14, 2004 | 22.02 |
| Jun 10, 2004 | 22.08 |
| Jun 9, 2004 | 22.14 |
| Jun 8, 2004 | 22.21 |
| Jun 7, 2004 | 22.27 |
| Jun 4, 2004 | 22.34 |
| Jun 3, 2004 | 22.40 |
| Jun 2, 2004 | 22.47 |
| Jun 1, 2004 | 22.53 |
| May 28, 2004 | 22.58 |
| May 27, 2004 | 22.62 |
| May 26, 2004 | 22.63 |
| May 25, 2004 | 22.65 |
| May 24, 2004 | 22.70 |
| May 21, 2004 | 22.76 |
| May 20, 2004 | 22.81 |
| May 19, 2004 | 22.86 |
| May 18, 2004 | 22.88 |
| May 17, 2004 | 22.93 |
| May 14, 2004 | 22.99 |
| May 13, 2004 | 23.01 |
| May 12, 2004 | 23.02 |
| May 11, 2004 | 23.09 |
| May 10, 2004 | 23.13 |
| May 7, 2004 | 23.18 |
| May 6, 2004 | 23.22 |
| May 5, 2004 | 23.27 |
| May 4, 2004 | 23.31 |
| May 3, 2004 | 23.36 |
| Apr 30, 2004 | 23.40 |
| Apr 29, 2004 | 23.44 |
| Apr 28, 2004 | 23.48 |
| Apr 27, 2004 | 23.54 |
| Apr 26, 2004 | 23.57 |
| Apr 23, 2004 | 23.57 |
| Apr 22, 2004 | 23.60 |
| Apr 21, 2004 | 23.64 |
| Apr 20, 2004 | 23.67 |
| Apr 19, 2004 | 23.70 |
| Apr 16, 2004 | 23.73 |
| Apr 15, 2004 | 23.76 |
| Apr 14, 2004 | 23.77 |
| Apr 13, 2004 | 23.79 |
| Apr 12, 2004 | 23.81 |
| Apr 8, 2004 | 23.83 |
| Apr 7, 2004 | 23.85 |
| Apr 6, 2004 | 23.87 |
| Apr 5, 2004 | 23.88 |
| Apr 2, 2004 | 23.90 |
| Apr 1, 2004 | 23.90 |
| Mar 31, 2004 | 23.89 |
| Mar 30, 2004 | 23.87 |
| Mar 29, 2004 | 23.84 |
| Mar 26, 2004 | 23.81 |
| Mar 25, 2004 | 23.79 |
| Mar 24, 2004 | 23.76 |
| Mar 23, 2004 | 23.73 |
| Mar 22, 2004 | 23.71 |
| Mar 19, 2004 | 23.68 |
| Mar 18, 2004 | 23.65 |
| Mar 17, 2004 | 23.62 |
| Mar 16, 2004 | 23.63 |
| Mar 15, 2004 | 23.64 |
| Mar 12, 2004 | 23.61 |
| Mar 11, 2004 | 23.58 |
| Mar 10, 2004 | 23.55 |
| Mar 9, 2004 | 23.45 |
| Mar 8, 2004 | 23.38 |
| Mar 5, 2004 | 23.34 |
| Mar 4, 2004 | 23.31 |
| Mar 3, 2004 | 23.31 |
| Mar 2, 2004 | 23.32 |
| Mar 1, 2004 | 23.27 |
| Feb 27, 2004 | 23.26 |
| Feb 26, 2004 | 23.26 |
| Feb 25, 2004 | 23.23 |
| Feb 24, 2004 | 23.20 |
| Feb 23, 2004 | 23.17 |
| Feb 20, 2004 | 23.14 |
| Feb 19, 2004 | 23.11 |
| Feb 18, 2004 | 23.08 |
| Feb 17, 2004 | 23.05 |
| Feb 13, 2004 | 23.00 |
| Feb 12, 2004 | 22.98 |
| Feb 11, 2004 | 22.98 |
| Feb 10, 2004 | 22.97 |
| Feb 9, 2004 | 22.95 |
| Feb 6, 2004 | 22.92 |
| Feb 5, 2004 | 22.89 |
| Feb 4, 2004 | 22.86 |
| Feb 3, 2004 | 22.83 |
| Feb 2, 2004 | 22.83 |
| Jan 30, 2004 | 22.80 |
| Jan 29, 2004 | 22.71 |
| Jan 28, 2004 | 22.68 |
| Jan 27, 2004 | 22.59 |
| Jan 26, 2004 | 22.56 |
| Jan 23, 2004 | 22.51 |
| Jan 22, 2004 | 22.40 |
| Jan 21, 2004 | 22.36 |
| Jan 20, 2004 | 22.28 |
| Jan 16, 2004 | 22.25 |
| Jan 15, 2004 | 22.23 |
| Jan 14, 2004 | 22.14 |
| Jan 13, 2004 | 22.12 |
| Jan 12, 2004 | 22.10 |
| Jan 9, 2004 | 22.08 |
| Jan 8, 2004 | 22.05 |
| Jan 7, 2004 | 22.03 |
| Jan 6, 2004 | 22.00 |
| Jan 5, 2004 | 21.97 |
| Jan 2, 2004 | 21.95 |
| Dec 31, 2003 | 21.92 |
| Dec 30, 2003 | 21.89 |
| Dec 29, 2003 | 21.85 |
| Dec 26, 2003 | 21.84 |
| Dec 24, 2003 | 21.89 |
| Dec 23, 2003 | 21.94 |
| Dec 22, 2003 | 21.92 |
| Dec 19, 2003 | 21.90 |
| Dec 18, 2003 | 21.87 |
| Dec 17, 2003 | 21.85 |
| Dec 16, 2003 | 21.82 |
| Dec 15, 2003 | 21.79 |
| Dec 12, 2003 | 21.74 |
| Dec 11, 2003 | 21.72 |
| Dec 10, 2003 | 21.69 |
| Dec 9, 2003 | 21.66 |
| Dec 8, 2003 | 21.65 |
| Dec 5, 2003 | 21.61 |
| Dec 4, 2003 | 21.58 |
| Dec 3, 2003 | 21.56 |
| Dec 2, 2003 | 21.52 |
| Dec 1, 2003 | 21.46 |
| Nov 28, 2003 | 21.37 |
| Nov 26, 2003 | 21.29 |
| Nov 25, 2003 | 21.21 |
| Nov 24, 2003 | 21.14 |
| Nov 21, 2003 | 21.07 |
| Nov 20, 2003 | 21.00 |
| Nov 19, 2003 | 20.93 |
| Nov 18, 2003 | 20.82 |
| Nov 17, 2003 | 20.74 |
| Nov 14, 2003 | 20.71 |
| Nov 13, 2003 | 20.62 |
| Nov 12, 2003 | 20.59 |
| Nov 11, 2003 | 20.50 |
| Nov 10, 2003 | 20.42 |
| Nov 7, 2003 | 20.38 |
| Nov 6, 2003 | 20.29 |
| Nov 5, 2003 | 20.25 |
| Nov 4, 2003 | 20.16 |
| Nov 3, 2003 | 20.06 |
| Oct 31, 2003 | 20.02 |
| Oct 30, 2003 | 19.92 |
| Oct 29, 2003 | 19.82 |
| Oct 28, 2003 | 19.66 |
| Oct 27, 2003 | 19.56 |
| Oct 24, 2003 | 19.43 |
| Oct 23, 2003 | 19.30 |
| Oct 22, 2003 | 19.16 |
| Oct 21, 2003 | 19.03 |
| Oct 20, 2003 | 18.93 |
| Oct 17, 2003 | 18.84 |
| Oct 16, 2003 | 18.74 |
| Oct 15, 2003 | 18.63 |
| Oct 14, 2003 | 18.52 |
| Oct 13, 2003 | 18.39 |
| Oct 10, 2003 | 18.28 |
| Oct 9, 2003 | 18.16 |
| Oct 8, 2003 | 18.05 |
| Oct 7, 2003 | 17.92 |
| Oct 6, 2003 | 17.79 |
| Oct 3, 2003 | 17.68 |
| Oct 2, 2003 | 17.55 |
| Oct 1, 2003 | 17.45 |
| Sep 30, 2003 | 17.34 |
| Sep 29, 2003 | 17.22 |
| Sep 26, 2003 | 17.10 |
| Sep 25, 2003 | 17.00 |
| Sep 23, 2003 | 16.90 |
| Sep 22, 2003 | 16.79 |
| Sep 19, 2003 | 16.70 |
| Sep 18, 2003 | 16.62 |
| Sep 17, 2003 | 16.56 |
| Sep 16, 2003 | 16.49 |
| Sep 15, 2003 | 16.42 |
| Sep 12, 2003 | 16.35 |
| Sep 11, 2003 | 16.29 |
| Sep 10, 2003 | 16.23 |
| Sep 9, 2003 | 16.16 |
| Sep 8, 2003 | 16.11 |
| Sep 5, 2003 | 16.06 |
| Sep 4, 2003 | 16.00 |
| Sep 3, 2003 | 15.93 |
| Sep 2, 2003 | 15.87 |
| Aug 29, 2003 | 15.82 |
| Aug 28, 2003 | 15.75 |
| Aug 27, 2003 | 15.70 |
| Aug 26, 2003 | 15.65 |
| Aug 25, 2003 | 15.59 |
| Aug 22, 2003 | 15.53 |
| Aug 21, 2003 | 15.48 |
| Aug 20, 2003 | 15.41 |
| Aug 19, 2003 | 15.35 |
| Aug 18, 2003 | 15.28 |
| Aug 15, 2003 | 15.25 |
| Aug 14, 2003 | 15.19 |
| Aug 13, 2003 | 15.16 |
| Aug 12, 2003 | 15.12 |
| Aug 11, 2003 | 15.09 |
| Aug 8, 2003 | 15.07 |
| Aug 7, 2003 | 15.02 |
| Aug 6, 2003 | 14.97 |
| Aug 5, 2003 | 14.90 |
| Aug 4, 2003 | 14.84 |
| Aug 1, 2003 | 14.78 |
| Jul 31, 2003 | 14.73 |
| Jul 30, 2003 | 14.65 |
| Jul 29, 2003 | 14.57 |
| Jul 28, 2003 | 14.48 |
| Jul 25, 2003 | 14.41 |
| Jul 24, 2003 | 14.34 |
| Jul 23, 2003 | 14.25 |
| Jul 22, 2003 | 14.18 |
| Jul 21, 2003 | 14.09 |
| Jul 18, 2003 | 14.00 |
| Jul 17, 2003 | 13.93 |
| Jul 16, 2003 | 13.84 |
| Jul 15, 2003 | 13.75 |
| Jul 14, 2003 | 13.66 |
| Jul 11, 2003 | 13.57 |
| Jul 10, 2003 | 13.48 |
| Jul 9, 2003 | 13.40 |
| Jul 8, 2003 | 13.31 |
| Jul 7, 2003 | 13.23 |
| Jul 3, 2003 | 13.15 |
| Jul 2, 2003 | 13.08 |
| Jul 1, 2003 | 12.99 |
| Jun 30, 2003 | 12.91 |