Embraer (EMBJ) DMA 100 (2000 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
66.36 |
| May 21, 2026 |
66.43 |
| May 20, 2026 |
66.51 |
| May 19, 2026 |
66.59 |
| May 18, 2026 |
66.70 |
| May 15, 2026 |
66.78 |
| May 14, 2026 |
66.85 |
| May 13, 2026 |
66.90 |
| May 12, 2026 |
66.94 |
| May 11, 2026 |
66.99 |
| May 8, 2026 |
67.04 |
| May 7, 2026 |
67.08 |
| May 6, 2026 |
67.04 |
| May 5, 2026 |
67.01 |
| May 4, 2026 |
67.03 |
| May 1, 2026 |
67.03 |
| Apr 30, 2026 |
67.02 |
| Apr 29, 2026 |
67.03 |
| Apr 28, 2026 |
67.08 |
| Apr 27, 2026 |
67.08 |
| Apr 24, 2026 |
67.07 |
| Apr 23, 2026 |
67.07 |
| Apr 22, 2026 |
67.06 |
| Apr 21, 2026 |
67.02 |
| Apr 20, 2026 |
66.97 |
| Apr 17, 2026 |
66.90 |
| Apr 16, 2026 |
66.84 |
| Apr 15, 2026 |
66.83 |
| Apr 14, 2026 |
66.78 |
| Apr 13, 2026 |
66.72 |
| Apr 10, 2026 |
66.65 |
| Apr 9, 2026 |
66.59 |
| Apr 8, 2026 |
66.55 |
| Apr 7, 2026 |
66.54 |
| Apr 6, 2026 |
66.56 |
| Apr 2, 2026 |
66.57 |
| Apr 1, 2026 |
66.58 |
| Mar 31, 2026 |
66.60 |
| Mar 30, 2026 |
66.63 |
| Mar 27, 2026 |
66.72 |
| Mar 26, 2026 |
66.80 |
| Mar 25, 2026 |
66.89 |
| Mar 24, 2026 |
66.95 |
| Mar 23, 2026 |
67.05 |
| Mar 20, 2026 |
67.10 |
| Mar 19, 2026 |
67.20 |
| Mar 18, 2026 |
67.26 |
| Mar 17, 2026 |
67.30 |
| Mar 16, 2026 |
67.35 |
| Mar 13, 2026 |
67.37 |
| Mar 12, 2026 |
67.41 |
| Mar 11, 2026 |
67.43 |
| Mar 10, 2026 |
67.38 |
| Mar 9, 2026 |
67.32 |
| Mar 6, 2026 |
67.26 |
| Mar 5, 2026 |
67.20 |
| Mar 4, 2026 |
67.11 |
| Mar 3, 2026 |
66.99 |
| Mar 2, 2026 |
66.87 |
| Feb 27, 2026 |
66.74 |
| Feb 26, 2026 |
66.59 |
| Feb 25, 2026 |
66.43 |
| Feb 24, 2026 |
66.32 |
| Feb 23, 2026 |
66.19 |
| Feb 20, 2026 |
66.06 |
| Feb 19, 2026 |
65.92 |
| Feb 18, 2026 |
65.80 |
| Feb 17, 2026 |
65.68 |
| Feb 13, 2026 |
65.58 |
| Feb 12, 2026 |
65.47 |
| Feb 11, 2026 |
65.33 |
| Feb 10, 2026 |
65.18 |
| Feb 9, 2026 |
65.03 |
| Feb 6, 2026 |
64.87 |
| Feb 5, 2026 |
64.73 |
| Feb 4, 2026 |
64.61 |
| Feb 3, 2026 |
64.50 |
| Feb 2, 2026 |
64.36 |
| Jan 30, 2026 |
64.22 |
| Jan 29, 2026 |
64.09 |
| Jan 28, 2026 |
63.95 |
| Jan 27, 2026 |
63.78 |
| Jan 26, 2026 |
63.55 |
| Jan 23, 2026 |
63.35 |
| Jan 22, 2026 |
63.13 |
| Jan 21, 2026 |
62.91 |
| Jan 20, 2026 |
62.72 |
| Jan 16, 2026 |
62.55 |
| Jan 15, 2026 |
62.37 |
| Jan 14, 2026 |
62.20 |
| Jan 13, 2026 |
62.05 |
| Jan 12, 2026 |
61.88 |
| Jan 9, 2026 |
61.72 |
| Jan 8, 2026 |
61.58 |
| Jan 7, 2026 |
61.45 |
| Jan 6, 2026 |
61.35 |
| Jan 5, 2026 |
61.24 |
| Jan 2, 2026 |
61.14 |
| Dec 31, 2025 |
61.07 |
| Dec 30, 2025 |
61.01 |
| Dec 29, 2025 |
60.94 |
| Dec 26, 2025 |
60.87 |
| Dec 24, 2025 |
60.80 |
| Dec 23, 2025 |
60.73 |
| Dec 22, 2025 |
60.65 |
| Dec 19, 2025 |
60.58 |
| Dec 18, 2025 |
60.49 |
| Dec 17, 2025 |
60.35 |
| Dec 16, 2025 |
60.20 |
| Dec 15, 2025 |
60.03 |
| Dec 12, 2025 |
59.86 |
| Dec 11, 2025 |
59.72 |
| Dec 10, 2025 |
59.56 |
| Dec 9, 2025 |
59.40 |
| Dec 8, 2025 |
59.24 |
| Dec 5, 2025 |
59.11 |
| Dec 4, 2025 |
59.00 |
| Dec 3, 2025 |
58.90 |
| Dec 2, 2025 |
58.78 |
| Dec 1, 2025 |
58.68 |
| Nov 28, 2025 |
58.61 |
| Nov 26, 2025 |
58.55 |
| Nov 25, 2025 |
58.53 |
| Nov 24, 2025 |
58.52 |
| Nov 21, 2025 |
58.52 |
| Nov 20, 2025 |
58.50 |
| Nov 19, 2025 |
58.48 |
| Nov 18, 2025 |
58.40 |
| Nov 17, 2025 |
58.32 |
| Nov 14, 2025 |
58.22 |
| Nov 13, 2025 |
58.12 |
| Nov 12, 2025 |
58.03 |
| Nov 11, 2025 |
57.92 |
| Nov 10, 2025 |
57.79 |
| Nov 7, 2025 |
57.67 |
| Nov 6, 2025 |
57.54 |
| Nov 5, 2025 |
57.41 |
| Nov 4, 2025 |
57.25 |
| Nov 3, 2025 |
57.12 |
| Oct 31, 2025 |
56.95 |
| Oct 30, 2025 |
56.78 |
| Oct 29, 2025 |
56.62 |
| Oct 28, 2025 |
56.42 |
| Oct 27, 2025 |
56.23 |
| Oct 24, 2025 |
56.07 |
| Oct 23, 2025 |
55.88 |
| Oct 22, 2025 |
55.70 |
| Oct 21, 2025 |
55.53 |
| Oct 20, 2025 |
55.36 |
| Oct 17, 2025 |
55.22 |
| Oct 16, 2025 |
55.11 |
| Oct 15, 2025 |
54.99 |
| Oct 14, 2025 |
54.88 |
| Oct 13, 2025 |
54.75 |
| Oct 10, 2025 |
54.66 |
| Oct 9, 2025 |
54.60 |
| Oct 8, 2025 |
54.51 |
| Oct 7, 2025 |
54.42 |
| Oct 6, 2025 |
54.34 |
| Oct 3, 2025 |
54.25 |
| Oct 2, 2025 |
54.15 |
| Oct 1, 2025 |
54.07 |
| Sep 30, 2025 |
53.96 |
| Sep 29, 2025 |
53.82 |
| Sep 26, 2025 |
53.69 |
| Sep 25, 2025 |
53.55 |
| Sep 24, 2025 |
53.42 |
| Sep 23, 2025 |
53.27 |
| Sep 22, 2025 |
53.13 |
| Sep 19, 2025 |
52.98 |
| Sep 18, 2025 |
52.85 |
| Sep 17, 2025 |
52.73 |
| Sep 16, 2025 |
52.61 |
| Sep 15, 2025 |
52.48 |
| Sep 12, 2025 |
52.34 |
| Sep 11, 2025 |
52.18 |
| Sep 10, 2025 |
52.03 |
| Sep 9, 2025 |
51.86 |
| Sep 8, 2025 |
51.70 |
| Sep 5, 2025 |
51.53 |
| Sep 4, 2025 |
51.33 |
| Sep 3, 2025 |
51.15 |
| Sep 2, 2025 |
51.01 |
| Aug 29, 2025 |
50.84 |
| Aug 28, 2025 |
50.69 |
| Aug 27, 2025 |
50.54 |
| Aug 26, 2025 |
50.43 |
| Aug 25, 2025 |
50.33 |
| Aug 22, 2025 |
50.23 |
| Aug 21, 2025 |
50.13 |
| Aug 20, 2025 |
50.03 |
| Aug 19, 2025 |
49.94 |
| Aug 18, 2025 |
49.87 |
| Aug 15, 2025 |
49.78 |
| Aug 14, 2025 |
49.70 |
| Aug 13, 2025 |
49.63 |
| Aug 12, 2025 |
49.57 |
| Aug 11, 2025 |
49.54 |
| Aug 8, 2025 |
49.52 |
| Aug 7, 2025 |
49.48 |
| Aug 6, 2025 |
49.42 |
| Aug 5, 2025 |
49.36 |
| Aug 4, 2025 |
49.30 |
| Aug 1, 2025 |
49.22 |
| Jul 31, 2025 |
49.16 |
| Jul 30, 2025 |
49.10 |
| Jul 29, 2025 |
49.07 |
| Jul 28, 2025 |
49.10 |
| Jul 25, 2025 |
49.13 |
| Jul 24, 2025 |
49.15 |
| Jul 23, 2025 |
49.15 |
| Jul 22, 2025 |
49.13 |
| Jul 21, 2025 |
49.07 |
| Jul 18, 2025 |
49.00 |
| Jul 17, 2025 |
48.92 |
| Jul 16, 2025 |
48.82 |
| Jul 15, 2025 |
48.74 |
| Jul 14, 2025 |
48.64 |
| Jul 11, 2025 |
48.53 |
| Jul 10, 2025 |
48.42 |
| Jul 9, 2025 |
48.29 |
| Jul 8, 2025 |
48.14 |
| Jul 7, 2025 |
47.96 |
| Jul 3, 2025 |
47.78 |
| Jul 2, 2025 |
47.60 |
| Jul 1, 2025 |
47.45 |
| Jun 30, 2025 |
47.32 |
| Jun 27, 2025 |
47.15 |
| Jun 26, 2025 |
47.00 |
| Jun 25, 2025 |
46.88 |
| Jun 24, 2025 |
46.76 |
| Jun 23, 2025 |
46.63 |
| Jun 20, 2025 |
46.50 |
| Jun 18, 2025 |
46.38 |
| Jun 17, 2025 |
46.26 |
| Jun 16, 2025 |
46.16 |
| Jun 13, 2025 |
46.06 |
| Jun 12, 2025 |
46.00 |
| Jun 11, 2025 |
45.89 |
| Jun 10, 2025 |
45.81 |
| Jun 9, 2025 |
45.72 |
| Jun 6, 2025 |
45.62 |
| Jun 5, 2025 |
45.52 |
| Jun 4, 2025 |
45.42 |
| Jun 3, 2025 |
45.32 |
| Jun 2, 2025 |
45.24 |
| May 30, 2025 |
45.15 |
| May 29, 2025 |
45.06 |
| May 28, 2025 |
44.97 |
| May 27, 2025 |
44.87 |
| May 23, 2025 |
44.75 |
| May 22, 2025 |
44.64 |
| May 21, 2025 |
44.53 |
| May 20, 2025 |
44.42 |
| May 19, 2025 |
44.29 |
| May 16, 2025 |
44.15 |
| May 15, 2025 |
44.03 |
| May 14, 2025 |
43.89 |
| May 13, 2025 |
43.76 |
| May 12, 2025 |
43.63 |
| May 9, 2025 |
43.52 |
| May 8, 2025 |
43.40 |
| May 7, 2025 |
43.29 |
| May 6, 2025 |
43.19 |
| May 5, 2025 |
43.10 |
| May 2, 2025 |
43.01 |
| May 1, 2025 |
42.92 |
| Apr 30, 2025 |
42.83 |
| Apr 29, 2025 |
42.74 |
| Apr 28, 2025 |
42.66 |
| Apr 25, 2025 |
42.59 |
| Apr 24, 2025 |
42.53 |
| Apr 23, 2025 |
42.48 |
| Apr 22, 2025 |
42.43 |
| Apr 21, 2025 |
42.39 |
| Apr 17, 2025 |
42.36 |
| Apr 16, 2025 |
42.30 |
| Apr 15, 2025 |
42.25 |
| Apr 14, 2025 |
42.20 |
| Apr 11, 2025 |
42.14 |
| Apr 10, 2025 |
42.11 |
| Apr 9, 2025 |
42.09 |
| Apr 8, 2025 |
42.04 |
| Apr 7, 2025 |
42.02 |
| Apr 4, 2025 |
41.99 |
| Apr 3, 2025 |
41.93 |
| Apr 2, 2025 |
41.83 |
| Apr 1, 2025 |
41.71 |
| Mar 31, 2025 |
41.59 |
| Mar 28, 2025 |
41.46 |
| Mar 27, 2025 |
41.33 |
| Mar 26, 2025 |
41.20 |
| Mar 25, 2025 |
41.06 |
| Mar 24, 2025 |
40.92 |
| Mar 21, 2025 |
40.77 |
| Mar 20, 2025 |
40.59 |
| Mar 19, 2025 |
40.42 |
| Mar 18, 2025 |
40.20 |
| Mar 17, 2025 |
40.00 |
| Mar 14, 2025 |
39.80 |
| Mar 13, 2025 |
39.61 |
| Mar 12, 2025 |
39.45 |
| Mar 11, 2025 |
39.27 |
| Mar 10, 2025 |
39.09 |
| Mar 7, 2025 |
38.91 |
| Mar 6, 2025 |
38.74 |
| Mar 5, 2025 |
38.55 |
| Mar 4, 2025 |
38.36 |
| Mar 3, 2025 |
38.19 |
| Feb 28, 2025 |
38.03 |
| Feb 27, 2025 |
37.89 |
| Feb 26, 2025 |
37.76 |
| Feb 25, 2025 |
37.68 |
| Feb 24, 2025 |
37.61 |
| Feb 21, 2025 |
37.55 |
| Feb 20, 2025 |
37.51 |
| Feb 19, 2025 |
37.44 |
| Feb 18, 2025 |
37.38 |
| Feb 14, 2025 |
37.31 |
| Feb 13, 2025 |
37.24 |
| Feb 12, 2025 |
37.17 |
| Feb 11, 2025 |
37.10 |
| Feb 10, 2025 |
37.03 |
| Feb 7, 2025 |
36.97 |
| Feb 6, 2025 |
36.91 |
| Feb 5, 2025 |
36.82 |
| Feb 4, 2025 |
36.71 |
| Feb 3, 2025 |
36.66 |
| Jan 31, 2025 |
36.59 |
| Jan 30, 2025 |
36.52 |
| Jan 29, 2025 |
36.47 |
| Jan 28, 2025 |
36.41 |
| Jan 27, 2025 |
36.34 |
| Jan 24, 2025 |
36.27 |
| Jan 23, 2025 |
36.18 |
| Jan 22, 2025 |
36.10 |
| Jan 21, 2025 |
36.02 |
| Jan 17, 2025 |
35.94 |
| Jan 16, 2025 |
35.89 |
| Jan 15, 2025 |
35.82 |
| Jan 14, 2025 |
35.76 |
| Jan 13, 2025 |
35.71 |
| Jan 10, 2025 |
35.66 |
| Jan 8, 2025 |
35.61 |
| Jan 7, 2025 |
35.56 |
| Jan 6, 2025 |
35.50 |
| Jan 3, 2025 |
35.45 |
| Jan 2, 2025 |
35.40 |
| Dec 31, 2024 |
35.33 |
| Dec 30, 2024 |
35.26 |
| Dec 27, 2024 |
35.17 |
| Dec 26, 2024 |
35.08 |
| Dec 24, 2024 |
34.98 |
| Dec 23, 2024 |
34.89 |
| Dec 20, 2024 |
34.83 |
| Dec 19, 2024 |
34.78 |
| Dec 18, 2024 |
34.72 |
| Dec 17, 2024 |
34.66 |
| Dec 16, 2024 |
34.58 |
| Dec 13, 2024 |
34.50 |
| Dec 12, 2024 |
34.43 |
| Dec 11, 2024 |
34.36 |
| Dec 10, 2024 |
34.25 |
| Dec 9, 2024 |
34.18 |
| Dec 6, 2024 |
34.10 |
| Dec 5, 2024 |
34.02 |
| Dec 4, 2024 |
33.94 |
| Dec 3, 2024 |
33.87 |
| Dec 2, 2024 |
33.79 |
| Nov 29, 2024 |
33.71 |
| Nov 27, 2024 |
33.62 |
| Nov 26, 2024 |
33.53 |
| Nov 25, 2024 |
33.40 |
| Nov 22, 2024 |
33.27 |
| Nov 21, 2024 |
33.15 |
| Nov 20, 2024 |
33.02 |
| Nov 19, 2024 |
32.90 |
| Nov 18, 2024 |
32.79 |
| Nov 15, 2024 |
32.67 |
| Nov 14, 2024 |
32.57 |
| Nov 13, 2024 |
32.46 |
| Nov 12, 2024 |
32.35 |
| Nov 11, 2024 |
32.25 |
| Nov 8, 2024 |
32.13 |
| Nov 7, 2024 |
32.02 |
| Nov 6, 2024 |
31.95 |
| Nov 5, 2024 |
31.87 |
| Nov 4, 2024 |
31.82 |
| Nov 1, 2024 |
31.78 |
| Oct 31, 2024 |
31.74 |
| Oct 30, 2024 |
31.69 |
| Oct 29, 2024 |
31.64 |
| Oct 28, 2024 |
31.57 |
| Oct 25, 2024 |
31.51 |
| Oct 24, 2024 |
31.45 |
| Oct 23, 2024 |
31.38 |
| Oct 22, 2024 |
31.31 |
| Oct 21, 2024 |
31.24 |
| Oct 18, 2024 |
31.17 |
| Oct 17, 2024 |
31.11 |
| Oct 16, 2024 |
31.06 |
| Oct 15, 2024 |
31.01 |
| Oct 14, 2024 |
30.99 |
| Oct 11, 2024 |
30.96 |
| Oct 10, 2024 |
30.94 |
| Oct 9, 2024 |
30.92 |
| Oct 8, 2024 |
30.88 |
| Oct 7, 2024 |
30.85 |
| Oct 4, 2024 |
30.80 |
| Oct 3, 2024 |
30.73 |
| Oct 2, 2024 |
30.65 |
| Oct 1, 2024 |
30.58 |
| Sep 30, 2024 |
30.49 |
| Sep 27, 2024 |
30.40 |
| Sep 26, 2024 |
30.32 |
| Sep 25, 2024 |
30.22 |
| Sep 24, 2024 |
30.11 |
| Sep 23, 2024 |
30.00 |
| Sep 20, 2024 |
29.90 |
| Sep 19, 2024 |
29.81 |
| Sep 18, 2024 |
29.72 |
| Sep 17, 2024 |
29.63 |
| Sep 16, 2024 |
29.52 |
| Sep 13, 2024 |
29.41 |
| Sep 12, 2024 |
29.28 |
| Sep 11, 2024 |
29.16 |
| Sep 10, 2024 |
29.05 |
| Sep 9, 2024 |
28.95 |
| Sep 6, 2024 |
28.85 |
| Sep 5, 2024 |
28.76 |
| Sep 4, 2024 |
28.65 |
| Sep 3, 2024 |
28.56 |
| Aug 30, 2024 |
28.49 |
| Aug 29, 2024 |
28.41 |
| Aug 28, 2024 |
28.34 |
| Aug 27, 2024 |
28.26 |
| Aug 26, 2024 |
28.19 |
| Aug 23, 2024 |
28.11 |
| Aug 22, 2024 |
28.04 |
| Aug 21, 2024 |
27.96 |
| Aug 20, 2024 |
27.90 |
| Aug 19, 2024 |
27.84 |
| Aug 16, 2024 |
27.78 |
| Aug 15, 2024 |
27.73 |
| Aug 14, 2024 |
27.67 |
| Aug 13, 2024 |
27.60 |
| Aug 12, 2024 |
27.53 |
| Aug 9, 2024 |
27.46 |
| Aug 8, 2024 |
27.39 |
| Aug 7, 2024 |
27.32 |
| Aug 6, 2024 |
27.28 |
| Aug 5, 2024 |
27.23 |
| Aug 2, 2024 |
27.17 |
| Aug 1, 2024 |
27.10 |
| Jul 31, 2024 |
27.02 |
| Jul 30, 2024 |
26.93 |
| Jul 29, 2024 |
26.84 |
| Jul 26, 2024 |
26.77 |
| Jul 25, 2024 |
26.69 |
| Jul 24, 2024 |
26.61 |
| Jul 23, 2024 |
26.52 |
| Jul 22, 2024 |
26.41 |
| Jul 19, 2024 |
26.32 |
| Jul 18, 2024 |
26.21 |
| Jul 17, 2024 |
26.10 |
| Jul 16, 2024 |
25.99 |
| Jul 15, 2024 |
25.87 |
| Jul 12, 2024 |
25.75 |
| Jul 11, 2024 |
25.64 |
| Jul 10, 2024 |
25.52 |
| Jul 9, 2024 |
25.41 |
| Jul 8, 2024 |
25.30 |
| Jul 5, 2024 |
25.22 |
| Jul 3, 2024 |
25.14 |
| Jul 2, 2024 |
25.04 |
| Jul 1, 2024 |
24.96 |
| Jun 28, 2024 |
24.87 |
| Jun 27, 2024 |
24.80 |
| Jun 26, 2024 |
24.70 |
| Jun 25, 2024 |
24.61 |
| Jun 24, 2024 |
24.52 |
| Jun 21, 2024 |
24.43 |
| Jun 20, 2024 |
24.33 |
| Jun 18, 2024 |
24.25 |
| Jun 17, 2024 |
24.16 |
| Jun 14, 2024 |
24.06 |
| Jun 13, 2024 |
23.97 |
| Jun 12, 2024 |
23.85 |
| Jun 11, 2024 |
23.73 |
| Jun 10, 2024 |
23.61 |
| Jun 7, 2024 |
23.49 |
| Jun 6, 2024 |
23.37 |
| Jun 5, 2024 |
23.27 |
| Jun 4, 2024 |
23.17 |
| Jun 3, 2024 |
23.07 |
| May 31, 2024 |
22.97 |
| May 30, 2024 |
22.87 |
| May 29, 2024 |
22.76 |
| May 28, 2024 |
22.65 |
| May 24, 2024 |
22.54 |
| May 23, 2024 |
22.43 |
| May 22, 2024 |
22.32 |
| May 21, 2024 |
22.20 |
| May 20, 2024 |
22.08 |
| May 17, 2024 |
21.96 |
| May 16, 2024 |
21.84 |
| May 15, 2024 |
21.72 |
| May 14, 2024 |
21.60 |
| May 13, 2024 |
21.50 |
| May 10, 2024 |
21.43 |
| May 9, 2024 |
21.36 |
| May 8, 2024 |
21.29 |
| May 7, 2024 |
21.22 |
| May 6, 2024 |
21.15 |
| May 3, 2024 |
21.07 |
| May 2, 2024 |
20.99 |
| May 1, 2024 |
20.92 |
| Apr 30, 2024 |
20.85 |
| Apr 29, 2024 |
20.78 |
| Apr 26, 2024 |
20.71 |
| Apr 25, 2024 |
20.63 |
| Apr 24, 2024 |
20.56 |
| Apr 23, 2024 |
20.48 |
| Apr 22, 2024 |
20.40 |
| Apr 19, 2024 |
20.32 |
| Apr 18, 2024 |
20.25 |
| Apr 17, 2024 |
20.17 |
| Apr 16, 2024 |
20.08 |
| Apr 15, 2024 |
20.01 |
| Apr 12, 2024 |
19.93 |
| Apr 11, 2024 |
19.84 |
| Apr 10, 2024 |
19.74 |
| Apr 9, 2024 |
19.65 |
| Apr 8, 2024 |
19.54 |
| Apr 5, 2024 |
19.44 |
| Apr 4, 2024 |
19.33 |
| Apr 3, 2024 |
19.23 |
| Apr 2, 2024 |
19.12 |
| Apr 1, 2024 |
19.01 |
| Mar 28, 2024 |
18.91 |
| Mar 27, 2024 |
18.79 |
| Mar 26, 2024 |
18.67 |
| Mar 25, 2024 |
18.54 |
| Mar 22, 2024 |
18.40 |
| Mar 21, 2024 |
18.28 |
| Mar 20, 2024 |
18.17 |
| Mar 19, 2024 |
18.06 |
| Mar 18, 2024 |
17.95 |
| Mar 15, 2024 |
17.86 |
| Mar 14, 2024 |
17.76 |
| Mar 13, 2024 |
17.67 |
| Mar 12, 2024 |
17.60 |
| Mar 11, 2024 |
17.52 |
| Mar 8, 2024 |
17.45 |
| Mar 7, 2024 |
17.37 |
| Mar 6, 2024 |
17.29 |
| Mar 5, 2024 |
17.22 |
| Mar 4, 2024 |
17.14 |
| Mar 1, 2024 |
17.05 |
| Feb 29, 2024 |
16.97 |
| Feb 28, 2024 |
16.91 |
| Feb 27, 2024 |
16.84 |
| Feb 26, 2024 |
16.78 |
| Feb 23, 2024 |
16.74 |
| Feb 22, 2024 |
16.69 |
| Feb 21, 2024 |
16.64 |
| Feb 20, 2024 |
16.60 |
| Feb 16, 2024 |
16.55 |
| Feb 15, 2024 |
16.51 |
| Feb 14, 2024 |
16.47 |
| Feb 13, 2024 |
16.43 |
| Feb 12, 2024 |
16.40 |
| Feb 9, 2024 |
16.36 |
| Feb 8, 2024 |
16.33 |
| Feb 7, 2024 |
16.30 |
| Feb 6, 2024 |
16.27 |
| Feb 5, 2024 |
16.24 |
| Feb 2, 2024 |
16.20 |
| Feb 1, 2024 |
16.17 |
| Jan 31, 2024 |
16.14 |
| Jan 30, 2024 |
16.10 |
| Jan 29, 2024 |
16.07 |
| Jan 26, 2024 |
16.05 |
| Jan 25, 2024 |
16.03 |
| Jan 24, 2024 |
16.00 |
| Jan 23, 2024 |
15.97 |
| Jan 22, 2024 |
15.95 |
| Jan 19, 2024 |
15.93 |
| Jan 18, 2024 |
15.91 |
| Jan 17, 2024 |
15.89 |
| Jan 16, 2024 |
15.87 |
| Jan 12, 2024 |
15.86 |
| Jan 11, 2024 |
15.83 |
| Jan 10, 2024 |
15.80 |
| Jan 9, 2024 |
15.76 |
| Jan 8, 2024 |
15.73 |
| Jan 5, 2024 |
15.70 |
| Jan 4, 2024 |
15.67 |
| Jan 3, 2024 |
15.65 |
| Jan 2, 2024 |
15.62 |
| Dec 29, 2023 |
15.59 |
| Dec 28, 2023 |
15.56 |
| Dec 27, 2023 |
15.52 |
| Dec 26, 2023 |
15.47 |
| Dec 22, 2023 |
15.44 |
| Dec 21, 2023 |
15.41 |
| Dec 20, 2023 |
15.38 |
| Dec 19, 2023 |
15.35 |
| Dec 18, 2023 |
15.32 |
| Dec 15, 2023 |
15.28 |
| Dec 14, 2023 |
15.25 |
| Dec 13, 2023 |
15.20 |
| Dec 12, 2023 |
15.16 |
| Dec 11, 2023 |
15.12 |
| Dec 8, 2023 |
15.07 |
| Dec 7, 2023 |
15.03 |
| Dec 6, 2023 |
14.98 |
| Dec 5, 2023 |
14.94 |
| Dec 4, 2023 |
14.90 |
| Dec 1, 2023 |
14.86 |
| Nov 30, 2023 |
14.82 |
| Nov 29, 2023 |
14.79 |
| Nov 28, 2023 |
14.78 |
| Nov 27, 2023 |
14.76 |
| Nov 24, 2023 |
14.75 |
| Nov 22, 2023 |
14.74 |
| Nov 21, 2023 |
14.73 |
| Nov 20, 2023 |
14.73 |
| Nov 17, 2023 |
14.71 |
| Nov 16, 2023 |
14.70 |
| Nov 15, 2023 |
14.69 |
| Nov 14, 2023 |
14.67 |
| Nov 13, 2023 |
14.65 |
| Nov 10, 2023 |
14.64 |
| Nov 9, 2023 |
14.64 |
| Nov 8, 2023 |
14.64 |
| Nov 7, 2023 |
14.66 |
| Nov 6, 2023 |
14.68 |
| Nov 3, 2023 |
14.69 |
| Nov 2, 2023 |
14.71 |
| Nov 1, 2023 |
14.72 |
| Oct 31, 2023 |
14.74 |
| Oct 30, 2023 |
14.76 |
| Oct 27, 2023 |
14.77 |
| Oct 26, 2023 |
14.79 |
| Oct 25, 2023 |
14.81 |
| Oct 24, 2023 |
14.82 |
| Oct 23, 2023 |
14.84 |
| Oct 20, 2023 |
14.84 |
| Oct 19, 2023 |
14.85 |
| Oct 18, 2023 |
14.86 |
| Oct 17, 2023 |
14.86 |
| Oct 16, 2023 |
14.86 |
| Oct 13, 2023 |
14.86 |
| Oct 12, 2023 |
14.87 |
| Oct 11, 2023 |
14.88 |
| Oct 10, 2023 |
14.89 |
| Oct 9, 2023 |
14.90 |
| Oct 6, 2023 |
14.91 |
| Oct 5, 2023 |
14.92 |
| Oct 4, 2023 |
14.94 |
| Oct 3, 2023 |
14.94 |
| Oct 2, 2023 |
14.95 |
| Sep 29, 2023 |
14.94 |
| Sep 28, 2023 |
14.94 |
| Sep 27, 2023 |
14.93 |
| Sep 26, 2023 |
14.93 |
| Sep 25, 2023 |
14.95 |
| Sep 22, 2023 |
14.96 |
| Sep 21, 2023 |
14.97 |
| Sep 20, 2023 |
14.98 |
| Sep 19, 2023 |
14.99 |
| Sep 18, 2023 |
15.00 |
| Sep 15, 2023 |
15.01 |
| Sep 14, 2023 |
15.02 |
| Sep 13, 2023 |
15.03 |
| Sep 12, 2023 |
15.04 |
| Sep 11, 2023 |
15.06 |
| Sep 8, 2023 |
15.08 |
| Sep 7, 2023 |
15.10 |
| Sep 6, 2023 |
15.11 |
| Sep 5, 2023 |
15.12 |
| Sep 1, 2023 |
15.13 |
| Aug 31, 2023 |
15.13 |
| Aug 30, 2023 |
15.13 |
| Aug 29, 2023 |
15.13 |
| Aug 28, 2023 |
15.13 |
| Aug 25, 2023 |
15.14 |
| Aug 24, 2023 |
15.15 |
| Aug 23, 2023 |
15.16 |
| Aug 22, 2023 |
15.16 |
| Aug 21, 2023 |
15.17 |
| Aug 18, 2023 |
15.18 |
| Aug 17, 2023 |
15.19 |
| Aug 16, 2023 |
15.19 |
| Aug 15, 2023 |
15.20 |
| Aug 14, 2023 |
15.21 |
| Aug 11, 2023 |
15.22 |
| Aug 10, 2023 |
15.22 |
| Aug 9, 2023 |
15.22 |
| Aug 8, 2023 |
15.23 |
| Aug 7, 2023 |
15.23 |
| Aug 4, 2023 |
15.23 |
| Aug 3, 2023 |
15.23 |
| Aug 2, 2023 |
15.22 |
| Aug 1, 2023 |
15.20 |
| Jul 31, 2023 |
15.19 |
| Jul 28, 2023 |
15.17 |
| Jul 27, 2023 |
15.15 |
| Jul 26, 2023 |
15.14 |
| Jul 25, 2023 |
15.12 |
| Jul 24, 2023 |
15.09 |
| Jul 21, 2023 |
15.07 |
| Jul 20, 2023 |
15.04 |
| Jul 19, 2023 |
15.02 |
| Jul 18, 2023 |
15.00 |
| Jul 17, 2023 |
14.98 |
| Jul 14, 2023 |
14.96 |
| Jul 13, 2023 |
14.94 |
| Jul 12, 2023 |
14.92 |
| Jul 11, 2023 |
14.90 |
| Jul 10, 2023 |
14.87 |
| Jul 7, 2023 |
14.85 |
| Jul 6, 2023 |
14.82 |
| Jul 5, 2023 |
14.79 |
| Jul 3, 2023 |
14.77 |
| Jun 30, 2023 |
14.74 |
| Jun 29, 2023 |
14.72 |
| Jun 28, 2023 |
14.69 |
| Jun 27, 2023 |
14.67 |
| Jun 26, 2023 |
14.66 |
| Jun 23, 2023 |
14.64 |
| Jun 22, 2023 |
14.62 |
| Jun 21, 2023 |
14.61 |
| Jun 20, 2023 |
14.59 |
| Jun 16, 2023 |
14.56 |
| Jun 15, 2023 |
14.52 |
| Jun 14, 2023 |
14.48 |
| Jun 13, 2023 |
14.44 |
| Jun 12, 2023 |
14.40 |
| Jun 9, 2023 |
14.36 |
| Jun 8, 2023 |
14.33 |
| Jun 7, 2023 |
14.30 |
| Jun 6, 2023 |
14.27 |
| Jun 5, 2023 |
14.23 |
| Jun 2, 2023 |
14.19 |
| Jun 1, 2023 |
14.14 |
| May 31, 2023 |
14.10 |
| May 30, 2023 |
14.06 |
| May 26, 2023 |
14.02 |
| May 25, 2023 |
13.98 |
| May 24, 2023 |
13.95 |
| May 23, 2023 |
13.92 |
| May 22, 2023 |
13.88 |
| May 19, 2023 |
13.84 |
| May 18, 2023 |
13.81 |
| May 17, 2023 |
13.77 |
| May 16, 2023 |
13.74 |
| May 15, 2023 |
13.70 |
| May 12, 2023 |
13.66 |
| May 11, 2023 |
13.62 |
| May 10, 2023 |
13.58 |
| May 9, 2023 |
13.55 |
| May 8, 2023 |
13.52 |
| May 5, 2023 |
13.49 |
| May 4, 2023 |
13.46 |
| May 3, 2023 |
13.43 |
| May 2, 2023 |
13.38 |
| May 1, 2023 |
13.34 |
| Apr 28, 2023 |
13.28 |
| Apr 27, 2023 |
13.24 |
| Apr 26, 2023 |
13.19 |
| Apr 25, 2023 |
13.14 |
| Apr 24, 2023 |
13.09 |
| Apr 21, 2023 |
13.04 |
| Apr 20, 2023 |
12.98 |
| Apr 19, 2023 |
12.93 |
| Apr 18, 2023 |
12.87 |
| Apr 17, 2023 |
12.82 |
| Apr 14, 2023 |
12.76 |
| Apr 13, 2023 |
12.69 |
| Apr 12, 2023 |
12.64 |
| Apr 11, 2023 |
12.58 |
| Apr 10, 2023 |
12.51 |
| Apr 6, 2023 |
12.46 |
| Apr 5, 2023 |
12.40 |
| Apr 4, 2023 |
12.35 |
| Apr 3, 2023 |
12.29 |
| Mar 31, 2023 |
12.23 |
| Mar 30, 2023 |
12.17 |
| Mar 29, 2023 |
12.12 |
| Mar 28, 2023 |
12.06 |
| Mar 27, 2023 |
12.00 |
| Mar 24, 2023 |
11.95 |
| Mar 23, 2023 |
11.90 |
| Mar 22, 2023 |
11.84 |
| Mar 21, 2023 |
11.78 |
| Mar 20, 2023 |
11.73 |
| Mar 17, 2023 |
11.67 |
| Mar 16, 2023 |
11.62 |
| Mar 15, 2023 |
11.56 |
| Mar 14, 2023 |
11.50 |
| Mar 13, 2023 |
11.45 |
| Mar 10, 2023 |
11.40 |
| Mar 9, 2023 |
11.34 |
| Mar 8, 2023 |
11.29 |
| Mar 7, 2023 |
11.24 |
| Mar 6, 2023 |
11.19 |
| Mar 3, 2023 |
11.15 |
| Mar 2, 2023 |
11.10 |
| Mar 1, 2023 |
11.07 |
| Feb 28, 2023 |
11.04 |
| Feb 27, 2023 |
11.01 |
| Feb 24, 2023 |
10.98 |
| Feb 23, 2023 |
10.94 |
| Feb 22, 2023 |
10.90 |
| Feb 21, 2023 |
10.87 |
| Feb 17, 2023 |
10.84 |
| Feb 16, 2023 |
10.81 |
| Feb 15, 2023 |
10.78 |
| Feb 14, 2023 |
10.76 |
| Feb 13, 2023 |
10.74 |
| Feb 10, 2023 |
10.73 |
| Feb 9, 2023 |
10.71 |
| Feb 8, 2023 |
10.69 |
| Feb 7, 2023 |
10.66 |
| Feb 6, 2023 |
10.63 |
| Feb 3, 2023 |
10.61 |
| Feb 2, 2023 |
10.59 |
| Feb 1, 2023 |
10.56 |
| Jan 31, 2023 |
10.54 |
| Jan 30, 2023 |
10.51 |
| Jan 27, 2023 |
10.48 |
| Jan 26, 2023 |
10.46 |
| Jan 25, 2023 |
10.43 |
| Jan 24, 2023 |
10.40 |
| Jan 23, 2023 |
10.38 |
| Jan 20, 2023 |
10.37 |
| Jan 19, 2023 |
10.36 |
| Jan 18, 2023 |
10.35 |
| Jan 17, 2023 |
10.34 |
| Jan 13, 2023 |
10.32 |
| Jan 12, 2023 |
10.30 |
| Jan 11, 2023 |
10.29 |
| Jan 10, 2023 |
10.29 |
| Jan 9, 2023 |
10.29 |
| Jan 6, 2023 |
10.30 |
| Jan 5, 2023 |
10.30 |
| Jan 4, 2023 |
10.31 |
| Jan 3, 2023 |
10.31 |
| Dec 30, 2022 |
10.31 |
| Dec 29, 2022 |
10.31 |
| Dec 28, 2022 |
10.31 |
| Dec 27, 2022 |
10.30 |
| Dec 23, 2022 |
10.30 |
| Dec 22, 2022 |
10.29 |
| Dec 21, 2022 |
10.27 |
| Dec 20, 2022 |
10.25 |
| Dec 19, 2022 |
10.24 |
| Dec 16, 2022 |
10.23 |
| Dec 15, 2022 |
10.21 |
| Dec 14, 2022 |
10.20 |
| Dec 13, 2022 |
10.18 |
| Dec 12, 2022 |
10.17 |
| Dec 9, 2022 |
10.15 |
| Dec 8, 2022 |
10.14 |
| Dec 7, 2022 |
10.13 |
| Dec 6, 2022 |
10.11 |
| Dec 5, 2022 |
10.09 |
| Dec 2, 2022 |
10.06 |
| Dec 1, 2022 |
10.04 |
| Nov 30, 2022 |
10.02 |
| Nov 29, 2022 |
9.99 |
| Nov 28, 2022 |
9.97 |
| Nov 25, 2022 |
9.96 |
| Nov 23, 2022 |
9.93 |
| Nov 22, 2022 |
9.91 |
| Nov 21, 2022 |
9.90 |
| Nov 18, 2022 |
9.88 |
| Nov 17, 2022 |
9.86 |
| Nov 16, 2022 |
9.85 |
| Nov 15, 2022 |
9.84 |
| Nov 14, 2022 |
9.83 |
| Nov 11, 2022 |
9.83 |
| Nov 10, 2022 |
9.81 |
| Nov 9, 2022 |
9.80 |
| Nov 8, 2022 |
9.79 |
| Nov 7, 2022 |
9.77 |
| Nov 4, 2022 |
9.76 |
| Nov 3, 2022 |
9.74 |
| Nov 2, 2022 |
9.72 |
| Nov 1, 2022 |
9.72 |
| Oct 31, 2022 |
9.71 |
| Oct 28, 2022 |
9.71 |
| Oct 27, 2022 |
9.72 |
| Oct 26, 2022 |
9.73 |
| Oct 25, 2022 |
9.75 |
| Oct 24, 2022 |
9.76 |
| Oct 21, 2022 |
9.77 |
| Oct 20, 2022 |
9.78 |
| Oct 19, 2022 |
9.79 |
| Oct 18, 2022 |
9.81 |
| Oct 17, 2022 |
9.81 |
| Oct 14, 2022 |
9.82 |
| Oct 13, 2022 |
9.84 |
| Oct 12, 2022 |
9.86 |
| Oct 11, 2022 |
9.88 |
| Oct 10, 2022 |
9.89 |
| Oct 7, 2022 |
9.90 |
| Oct 6, 2022 |
9.92 |
| Oct 5, 2022 |
9.93 |
| Oct 4, 2022 |
9.93 |
| Oct 3, 2022 |
9.94 |
| Sep 30, 2022 |
9.94 |
| Sep 29, 2022 |
9.96 |
| Sep 28, 2022 |
9.98 |
| Sep 27, 2022 |
10.00 |
| Sep 26, 2022 |
10.03 |
| Sep 23, 2022 |
10.05 |
| Sep 22, 2022 |
10.06 |
| Sep 21, 2022 |
10.07 |
| Sep 20, 2022 |
10.08 |
| Sep 19, 2022 |
10.08 |
| Sep 16, 2022 |
10.09 |
| Sep 15, 2022 |
10.10 |
| Sep 14, 2022 |
10.11 |
| Sep 13, 2022 |
10.13 |
| Sep 12, 2022 |
10.15 |
| Sep 9, 2022 |
10.16 |
| Sep 8, 2022 |
10.17 |
| Sep 7, 2022 |
10.18 |
| Sep 6, 2022 |
10.20 |
| Sep 2, 2022 |
10.22 |
| Sep 1, 2022 |
10.23 |
| Aug 31, 2022 |
10.25 |
| Aug 30, 2022 |
10.26 |
| Aug 29, 2022 |
10.27 |
| Aug 26, 2022 |
10.28 |
| Aug 25, 2022 |
10.30 |
| Aug 24, 2022 |
10.31 |
| Aug 23, 2022 |
10.32 |
| Aug 22, 2022 |
10.34 |
| Aug 19, 2022 |
10.37 |
| Aug 18, 2022 |
10.38 |
| Aug 17, 2022 |
10.39 |
| Aug 16, 2022 |
10.40 |
| Aug 15, 2022 |
10.41 |
| Aug 12, 2022 |
10.42 |
| Aug 11, 2022 |
10.42 |
| Aug 10, 2022 |
10.43 |
| Aug 9, 2022 |
10.44 |
| Aug 8, 2022 |
10.44 |
| Aug 5, 2022 |
10.44 |
| Aug 4, 2022 |
10.44 |
| Aug 3, 2022 |
10.45 |
| Aug 2, 2022 |
10.46 |
| Aug 1, 2022 |
10.50 |
| Jul 29, 2022 |
10.53 |
| Jul 28, 2022 |
10.56 |
| Jul 27, 2022 |
10.60 |
| Jul 26, 2022 |
10.65 |
| Jul 25, 2022 |
10.70 |
| Jul 22, 2022 |
10.74 |
| Jul 21, 2022 |
10.79 |
| Jul 20, 2022 |
10.84 |
| Jul 19, 2022 |
10.89 |
| Jul 18, 2022 |
10.94 |
| Jul 15, 2022 |
11.00 |
| Jul 14, 2022 |
11.06 |
| Jul 13, 2022 |
11.13 |
| Jul 12, 2022 |
11.20 |
| Jul 11, 2022 |
11.27 |
| Jul 8, 2022 |
11.34 |
| Jul 7, 2022 |
11.40 |
| Jul 6, 2022 |
11.46 |
| Jul 5, 2022 |
11.53 |
| Jul 1, 2022 |
11.59 |
| Jun 30, 2022 |
11.65 |
| Jun 29, 2022 |
11.71 |
| Jun 28, 2022 |
11.76 |
| Jun 27, 2022 |
11.82 |
| Jun 24, 2022 |
11.88 |
| Jun 23, 2022 |
11.94 |
| Jun 22, 2022 |
12.00 |
| Jun 21, 2022 |
12.05 |
| Jun 17, 2022 |
12.11 |
| Jun 16, 2022 |
12.18 |
| Jun 15, 2022 |
12.24 |
| Jun 14, 2022 |
12.30 |
| Jun 13, 2022 |
12.37 |
| Jun 10, 2022 |
12.43 |
| Jun 9, 2022 |
12.49 |
| Jun 8, 2022 |
12.54 |
| Jun 7, 2022 |
12.59 |
| Jun 6, 2022 |
12.65 |
| Jun 3, 2022 |
12.71 |
| Jun 2, 2022 |
12.77 |
| Jun 1, 2022 |
12.83 |
| May 31, 2022 |
12.89 |
| May 27, 2022 |
12.95 |
| May 26, 2022 |
13.02 |
| May 25, 2022 |
13.09 |
| May 24, 2022 |
13.17 |
| May 23, 2022 |
13.24 |
| May 20, 2022 |
13.31 |
| May 19, 2022 |
13.38 |
| May 18, 2022 |
13.45 |
| May 17, 2022 |
13.51 |
| May 16, 2022 |
13.57 |
| May 13, 2022 |
13.62 |
| May 12, 2022 |
13.65 |
| May 11, 2022 |
13.70 |
| May 10, 2022 |
13.74 |
| May 9, 2022 |
13.79 |
| May 6, 2022 |
13.83 |
| May 5, 2022 |
13.86 |
| May 4, 2022 |
13.90 |
| May 3, 2022 |
13.93 |
| May 2, 2022 |
13.97 |
| Apr 29, 2022 |
14.00 |
| Apr 28, 2022 |
14.03 |
| Apr 27, 2022 |
14.05 |
| Apr 26, 2022 |
14.08 |
| Apr 25, 2022 |
14.10 |
| Apr 22, 2022 |
14.12 |
| Apr 21, 2022 |
14.15 |
| Apr 20, 2022 |
14.17 |
| Apr 19, 2022 |
14.20 |
| Apr 18, 2022 |
14.23 |
| Apr 14, 2022 |
14.26 |
| Apr 13, 2022 |
14.29 |
| Apr 12, 2022 |
14.32 |
| Apr 11, 2022 |
14.36 |
| Apr 8, 2022 |
14.39 |
| Apr 7, 2022 |
14.44 |
| Apr 6, 2022 |
14.49 |
| Apr 5, 2022 |
14.54 |
| Apr 4, 2022 |
14.58 |
| Apr 1, 2022 |
14.62 |
| Mar 31, 2022 |
14.65 |
| Mar 30, 2022 |
14.69 |
| Mar 29, 2022 |
14.72 |
| Mar 28, 2022 |
14.75 |
| Mar 25, 2022 |
14.78 |
| Mar 24, 2022 |
14.81 |
| Mar 23, 2022 |
14.84 |
| Mar 22, 2022 |
14.87 |
| Mar 21, 2022 |
14.91 |
| Mar 18, 2022 |
14.95 |
| Mar 17, 2022 |
15.00 |
| Mar 16, 2022 |
15.06 |
| Mar 15, 2022 |
15.12 |
| Mar 14, 2022 |
15.19 |
| Mar 11, 2022 |
15.26 |
| Mar 10, 2022 |
15.35 |
| Mar 9, 2022 |
15.42 |
| Mar 8, 2022 |
15.48 |
| Mar 7, 2022 |
15.54 |
| Mar 4, 2022 |
15.61 |
| Mar 3, 2022 |
15.67 |
| Mar 2, 2022 |
15.71 |
| Mar 1, 2022 |
15.75 |
| Feb 28, 2022 |
15.79 |
| Feb 25, 2022 |
15.82 |
| Feb 24, 2022 |
15.86 |
| Feb 23, 2022 |
15.90 |
| Feb 22, 2022 |
15.94 |
| Feb 18, 2022 |
15.97 |
| Feb 17, 2022 |
15.99 |
| Feb 16, 2022 |
16.02 |
| Feb 15, 2022 |
16.04 |
| Feb 14, 2022 |
16.06 |
| Feb 11, 2022 |
16.08 |
| Feb 10, 2022 |
16.09 |
| Feb 9, 2022 |
16.09 |
| Feb 8, 2022 |
16.09 |
| Feb 7, 2022 |
16.11 |
| Feb 4, 2022 |
16.12 |
| Feb 3, 2022 |
16.14 |
| Feb 2, 2022 |
16.17 |
| Feb 1, 2022 |
16.17 |
| Jan 31, 2022 |
16.18 |
| Jan 28, 2022 |
16.19 |
| Jan 27, 2022 |
16.21 |
| Jan 26, 2022 |
16.23 |
| Jan 25, 2022 |
16.26 |
| Jan 24, 2022 |
16.28 |
| Jan 21, 2022 |
16.31 |
| Jan 20, 2022 |
16.34 |
| Jan 19, 2022 |
16.36 |
| Jan 18, 2022 |
16.39 |
| Jan 14, 2022 |
16.42 |
| Jan 13, 2022 |
16.43 |
| Jan 12, 2022 |
16.43 |
| Jan 11, 2022 |
16.41 |
| Jan 10, 2022 |
16.38 |
| Jan 7, 2022 |
16.36 |
| Jan 6, 2022 |
16.32 |
| Jan 5, 2022 |
16.30 |
| Jan 4, 2022 |
16.30 |
| Jan 3, 2022 |
16.27 |
| Dec 31, 2021 |
16.24 |
| Dec 30, 2021 |
16.22 |
| Dec 29, 2021 |
16.18 |
| Dec 28, 2021 |
16.16 |
| Dec 27, 2021 |
16.13 |
| Dec 23, 2021 |
16.10 |
| Dec 22, 2021 |
16.07 |
| Dec 21, 2021 |
16.05 |
| Dec 20, 2021 |
16.03 |
| Dec 17, 2021 |
16.04 |
| Dec 16, 2021 |
16.05 |
| Dec 15, 2021 |
16.05 |
| Dec 14, 2021 |
16.05 |
| Dec 13, 2021 |
16.05 |
| Dec 10, 2021 |
16.04 |
| Dec 9, 2021 |
16.03 |
| Dec 8, 2021 |
16.03 |
| Dec 7, 2021 |
16.00 |
| Dec 6, 2021 |
15.99 |
| Dec 3, 2021 |
15.99 |
| Dec 2, 2021 |
16.01 |
| Dec 1, 2021 |
16.01 |
| Nov 30, 2021 |
16.04 |
| Nov 29, 2021 |
16.04 |
| Nov 26, 2021 |
16.04 |
| Nov 24, 2021 |
16.04 |
| Nov 23, 2021 |
16.04 |
| Nov 22, 2021 |
16.04 |
| Nov 19, 2021 |
16.04 |
| Nov 18, 2021 |
16.05 |
| Nov 17, 2021 |
16.04 |
| Nov 16, 2021 |
16.04 |
| Nov 15, 2021 |
16.04 |
| Nov 12, 2021 |
16.03 |
| Nov 11, 2021 |
16.03 |
| Nov 10, 2021 |
16.02 |
| Nov 9, 2021 |
16.02 |
| Nov 8, 2021 |
16.00 |
| Nov 5, 2021 |
16.00 |
| Nov 4, 2021 |
15.99 |
| Nov 3, 2021 |
16.00 |
| Nov 2, 2021 |
16.01 |
| Nov 1, 2021 |
16.02 |
| Oct 29, 2021 |
16.02 |
| Oct 28, 2021 |
16.00 |
| Oct 27, 2021 |
15.98 |
| Oct 26, 2021 |
15.95 |
| Oct 25, 2021 |
15.92 |
| Oct 22, 2021 |
15.89 |
| Oct 21, 2021 |
15.85 |
| Oct 20, 2021 |
15.82 |
| Oct 19, 2021 |
15.78 |
| Oct 18, 2021 |
15.73 |
| Oct 15, 2021 |
15.67 |
| Oct 14, 2021 |
15.62 |
| Oct 13, 2021 |
15.55 |
| Oct 12, 2021 |
15.49 |
| Oct 11, 2021 |
15.42 |
| Oct 8, 2021 |
15.36 |
| Oct 7, 2021 |
15.30 |
| Oct 6, 2021 |
15.25 |
| Oct 5, 2021 |
15.19 |
| Oct 4, 2021 |
15.14 |
| Oct 1, 2021 |
15.08 |
| Sep 30, 2021 |
15.03 |
| Sep 29, 2021 |
14.98 |
| Sep 28, 2021 |
14.94 |
| Sep 27, 2021 |
14.89 |
| Sep 24, 2021 |
14.83 |
| Sep 23, 2021 |
14.77 |
| Sep 22, 2021 |
14.71 |
| Sep 21, 2021 |
14.66 |
| Sep 20, 2021 |
14.62 |
| Sep 17, 2021 |
14.58 |
| Sep 16, 2021 |
14.54 |
| Sep 15, 2021 |
14.49 |
| Sep 14, 2021 |
14.44 |
| Sep 13, 2021 |
14.39 |
| Sep 10, 2021 |
14.33 |
| Sep 9, 2021 |
14.28 |
| Sep 8, 2021 |
14.23 |
| Sep 7, 2021 |
14.18 |
| Sep 3, 2021 |
14.13 |
| Sep 2, 2021 |
14.07 |
| Sep 1, 2021 |
14.01 |
| Aug 31, 2021 |
13.94 |
| Aug 30, 2021 |
13.88 |
| Aug 27, 2021 |
13.81 |
| Aug 26, 2021 |
13.74 |
| Aug 25, 2021 |
13.67 |
| Aug 24, 2021 |
13.59 |
| Aug 23, 2021 |
13.52 |
| Aug 20, 2021 |
13.46 |
| Aug 19, 2021 |
13.41 |
| Aug 18, 2021 |
13.36 |
| Aug 17, 2021 |
13.31 |
| Aug 16, 2021 |
13.27 |
| Aug 13, 2021 |
13.21 |
| Aug 12, 2021 |
13.15 |
| Aug 11, 2021 |
13.10 |
| Aug 10, 2021 |
13.06 |
| Aug 9, 2021 |
13.01 |
| Aug 6, 2021 |
12.96 |
| Aug 5, 2021 |
12.92 |
| Aug 4, 2021 |
12.88 |
| Aug 3, 2021 |
12.84 |
| Aug 2, 2021 |
12.79 |
| Jul 30, 2021 |
12.75 |
| Jul 29, 2021 |
12.69 |
| Jul 28, 2021 |
12.62 |
| Jul 27, 2021 |
12.56 |
| Jul 26, 2021 |
12.50 |
| Jul 23, 2021 |
12.44 |
| Jul 22, 2021 |
12.39 |
| Jul 21, 2021 |
12.33 |
| Jul 20, 2021 |
12.28 |
| Jul 19, 2021 |
12.23 |
| Jul 16, 2021 |
12.19 |
| Jul 15, 2021 |
12.15 |
| Jul 14, 2021 |
12.10 |
| Jul 13, 2021 |
12.04 |
| Jul 12, 2021 |
11.97 |
| Jul 9, 2021 |
11.91 |
| Jul 8, 2021 |
11.85 |
| Jul 7, 2021 |
11.79 |
| Jul 6, 2021 |
11.72 |
| Jul 2, 2021 |
11.65 |
| Jul 1, 2021 |
11.57 |
| Jun 30, 2021 |
11.50 |
| Jun 29, 2021 |
11.41 |
| Jun 28, 2021 |
11.33 |
| Jun 25, 2021 |
11.25 |
| Jun 24, 2021 |
11.17 |
| Jun 23, 2021 |
11.08 |
| Jun 22, 2021 |
10.98 |
| Jun 21, 2021 |
10.89 |
| Jun 18, 2021 |
10.79 |
| Jun 17, 2021 |
10.70 |
| Jun 16, 2021 |
10.61 |
| Jun 15, 2021 |
10.51 |
| Jun 14, 2021 |
10.41 |
| Jun 11, 2021 |
10.31 |
| Jun 10, 2021 |
10.22 |
| Jun 9, 2021 |
10.13 |
| Jun 8, 2021 |
10.07 |
| Jun 7, 2021 |
10.00 |
| Jun 4, 2021 |
9.94 |
| Jun 3, 2021 |
9.86 |
| Jun 2, 2021 |
9.79 |
| Jun 1, 2021 |
9.72 |
| May 28, 2021 |
9.65 |
| May 27, 2021 |
9.58 |
| May 26, 2021 |
9.51 |
| May 25, 2021 |
9.45 |
| May 24, 2021 |
9.39 |
| May 21, 2021 |
9.33 |
| May 20, 2021 |
9.27 |
| May 19, 2021 |
9.21 |
| May 18, 2021 |
9.16 |
| May 17, 2021 |
9.10 |
| May 14, 2021 |
9.04 |
| May 13, 2021 |
8.99 |
| May 12, 2021 |
8.95 |
| May 11, 2021 |
8.90 |
| May 10, 2021 |
8.85 |
| May 7, 2021 |
8.80 |
| May 6, 2021 |
8.74 |
| May 5, 2021 |
8.69 |
| May 4, 2021 |
8.64 |
| May 3, 2021 |
8.60 |
| Apr 30, 2021 |
8.56 |
| Apr 29, 2021 |
8.52 |
| Apr 28, 2021 |
8.48 |
| Apr 27, 2021 |
8.42 |
| Apr 26, 2021 |
8.37 |
| Apr 23, 2021 |
8.31 |
| Apr 22, 2021 |
8.26 |
| Apr 21, 2021 |
8.22 |
| Apr 20, 2021 |
8.17 |
| Apr 19, 2021 |
8.12 |
| Apr 16, 2021 |
8.07 |
| Apr 15, 2021 |
8.02 |
| Apr 14, 2021 |
7.96 |
| Apr 13, 2021 |
7.91 |
| Apr 12, 2021 |
7.86 |
| Apr 9, 2021 |
7.80 |
| Apr 8, 2021 |
7.74 |
| Apr 7, 2021 |
7.67 |
| Apr 6, 2021 |
7.62 |
| Apr 5, 2021 |
7.58 |
| Apr 1, 2021 |
7.52 |
| Mar 31, 2021 |
7.47 |
| Mar 30, 2021 |
7.41 |
| Mar 29, 2021 |
7.35 |
| Mar 26, 2021 |
7.30 |
| Mar 25, 2021 |
7.25 |
| Mar 24, 2021 |
7.20 |
| Mar 23, 2021 |
7.15 |
| Mar 22, 2021 |
7.10 |
| Mar 19, 2021 |
7.05 |
| Mar 18, 2021 |
6.99 |
| Mar 17, 2021 |
6.94 |
| Mar 16, 2021 |
6.89 |
| Mar 15, 2021 |
6.83 |
| Mar 12, 2021 |
6.77 |
| Mar 11, 2021 |
6.71 |
| Mar 10, 2021 |
6.66 |
| Mar 9, 2021 |
6.61 |
| Mar 8, 2021 |
6.57 |
| Mar 5, 2021 |
6.53 |
| Mar 4, 2021 |
6.49 |
| Mar 3, 2021 |
6.45 |
| Mar 2, 2021 |
6.41 |
| Mar 1, 2021 |
6.37 |
| Feb 26, 2021 |
6.33 |
| Feb 25, 2021 |
6.28 |
| Feb 24, 2021 |
6.24 |
| Feb 23, 2021 |
6.19 |
| Feb 22, 2021 |
6.14 |
| Feb 19, 2021 |
6.09 |
| Feb 18, 2021 |
6.05 |
| Feb 17, 2021 |
6.01 |
| Feb 16, 2021 |
5.96 |
| Feb 12, 2021 |
5.93 |
| Feb 11, 2021 |
5.90 |
| Feb 10, 2021 |
5.87 |
| Feb 9, 2021 |
5.85 |
| Feb 8, 2021 |
5.83 |
| Feb 5, 2021 |
5.81 |
| Feb 4, 2021 |
5.79 |
| Feb 3, 2021 |
5.77 |
| Feb 2, 2021 |
5.75 |
| Feb 1, 2021 |
5.74 |
| Jan 29, 2021 |
5.72 |
| Jan 28, 2021 |
5.72 |
| Jan 27, 2021 |
5.70 |
| Jan 26, 2021 |
5.69 |
| Jan 25, 2021 |
5.68 |
| Jan 22, 2021 |
5.67 |
| Jan 21, 2021 |
5.67 |
| Jan 20, 2021 |
5.65 |
| Jan 19, 2021 |
5.63 |
| Jan 15, 2021 |
5.62 |
| Jan 14, 2021 |
5.60 |
| Jan 13, 2021 |
5.57 |
| Jan 12, 2021 |
5.56 |
| Jan 11, 2021 |
5.54 |
| Jan 8, 2021 |
5.53 |
| Jan 7, 2021 |
5.51 |
| Jan 6, 2021 |
5.51 |
| Jan 5, 2021 |
5.49 |
| Jan 4, 2021 |
5.49 |
| Dec 31, 2020 |
5.48 |
| Dec 30, 2020 |
5.47 |
| Dec 29, 2020 |
5.46 |
| Dec 28, 2020 |
5.45 |
| Dec 24, 2020 |
5.44 |
| Dec 23, 2020 |
5.43 |
| Dec 22, 2020 |
5.42 |
| Dec 21, 2020 |
5.42 |
| Dec 18, 2020 |
5.41 |
| Dec 17, 2020 |
5.40 |
| Dec 16, 2020 |
5.39 |
| Dec 15, 2020 |
5.38 |
| Dec 14, 2020 |
5.37 |
| Dec 11, 2020 |
5.36 |
| Dec 10, 2020 |
5.35 |
| Dec 9, 2020 |
5.35 |
| Dec 8, 2020 |
5.34 |
| Dec 7, 2020 |
5.33 |
| Dec 4, 2020 |
5.32 |
| Dec 3, 2020 |
5.31 |
| Dec 2, 2020 |
5.30 |
| Dec 1, 2020 |
5.30 |
| Nov 30, 2020 |
5.29 |
| Nov 27, 2020 |
5.29 |
| Nov 25, 2020 |
5.29 |
| Nov 24, 2020 |
5.29 |
| Nov 23, 2020 |
5.29 |
| Nov 20, 2020 |
5.29 |
| Nov 19, 2020 |
5.29 |
| Nov 18, 2020 |
5.29 |
| Nov 17, 2020 |
5.29 |
| Nov 16, 2020 |
5.29 |
| Nov 13, 2020 |
5.29 |
| Nov 12, 2020 |
5.30 |
| Nov 11, 2020 |
5.31 |
| Nov 10, 2020 |
5.32 |
| Nov 9, 2020 |
5.33 |
| Nov 6, 2020 |
5.35 |
| Nov 5, 2020 |
5.37 |
| Nov 4, 2020 |
5.39 |
| Nov 3, 2020 |
5.41 |
| Nov 2, 2020 |
5.44 |
| Oct 30, 2020 |
5.47 |
| Oct 29, 2020 |
5.50 |
| Oct 28, 2020 |
5.54 |
| Oct 27, 2020 |
5.59 |
| Oct 26, 2020 |
5.62 |
| Oct 23, 2020 |
5.64 |
| Oct 22, 2020 |
5.66 |
| Oct 21, 2020 |
5.67 |
| Oct 20, 2020 |
5.68 |
| Oct 19, 2020 |
5.69 |
| Oct 16, 2020 |
5.69 |
| Oct 15, 2020 |
5.70 |
| Oct 14, 2020 |
5.71 |
| Oct 13, 2020 |
5.71 |
| Oct 12, 2020 |
5.71 |
| Oct 9, 2020 |
5.71 |
| Oct 8, 2020 |
5.70 |
| Oct 7, 2020 |
5.70 |
| Oct 6, 2020 |
5.70 |
| Oct 5, 2020 |
5.70 |
| Oct 2, 2020 |
5.70 |
| Oct 1, 2020 |
5.70 |
| Sep 30, 2020 |
5.70 |
| Sep 29, 2020 |
5.71 |
| Sep 28, 2020 |
5.72 |
| Sep 25, 2020 |
5.72 |
| Sep 24, 2020 |
5.73 |
| Sep 23, 2020 |
5.74 |
| Sep 22, 2020 |
5.76 |
| Sep 21, 2020 |
5.78 |
| Sep 18, 2020 |
5.80 |
| Sep 17, 2020 |
5.81 |
| Sep 16, 2020 |
5.81 |
| Sep 15, 2020 |
5.82 |
| Sep 14, 2020 |
5.83 |
| Sep 11, 2020 |
5.84 |
| Sep 10, 2020 |
5.86 |
| Sep 9, 2020 |
5.87 |
| Sep 8, 2020 |
5.89 |
| Sep 4, 2020 |
5.91 |
| Sep 3, 2020 |
5.92 |
| Sep 2, 2020 |
5.94 |
| Sep 1, 2020 |
5.96 |
| Aug 31, 2020 |
5.98 |
| Aug 28, 2020 |
6.00 |
| Aug 27, 2020 |
6.01 |
| Aug 26, 2020 |
6.03 |
| Aug 25, 2020 |
6.04 |
| Aug 24, 2020 |
6.05 |
| Aug 21, 2020 |
6.07 |
| Aug 20, 2020 |
6.09 |
| Aug 19, 2020 |
6.12 |
| Aug 18, 2020 |
6.14 |
| Aug 17, 2020 |
6.16 |
| Aug 14, 2020 |
6.19 |
| Aug 13, 2020 |
6.21 |
| Aug 12, 2020 |
6.21 |
| Aug 11, 2020 |
6.22 |
| Aug 10, 2020 |
6.24 |
| Aug 7, 2020 |
6.25 |
| Aug 6, 2020 |
6.28 |
| Aug 5, 2020 |
6.31 |
| Aug 4, 2020 |
6.35 |
| Aug 3, 2020 |
6.39 |
| Jul 31, 2020 |
6.45 |
| Jul 30, 2020 |
6.52 |
| Jul 29, 2020 |
6.59 |
| Jul 28, 2020 |
6.66 |
| Jul 27, 2020 |
6.74 |
| Jul 24, 2020 |
6.83 |
| Jul 23, 2020 |
6.92 |
| Jul 22, 2020 |
7.01 |
| Jul 21, 2020 |
7.10 |
| Jul 20, 2020 |
7.19 |
| Jul 17, 2020 |
7.29 |
| Jul 16, 2020 |
7.39 |
| Jul 15, 2020 |
7.51 |
| Jul 14, 2020 |
7.62 |
| Jul 13, 2020 |
7.74 |
| Jul 10, 2020 |
7.85 |
| Jul 9, 2020 |
7.96 |
| Jul 8, 2020 |
8.08 |
| Jul 7, 2020 |
8.19 |
| Jul 6, 2020 |
8.31 |
| Jul 2, 2020 |
8.42 |
| Jul 1, 2020 |
8.53 |
| Jun 30, 2020 |
8.64 |
| Jun 29, 2020 |
8.75 |
| Jun 26, 2020 |
8.86 |
| Jun 25, 2020 |
8.98 |
| Jun 24, 2020 |
9.09 |
| Jun 23, 2020 |
9.20 |
| Jun 22, 2020 |
9.30 |
| Jun 19, 2020 |
9.41 |
| Jun 18, 2020 |
9.52 |
| Jun 17, 2020 |
9.63 |
| Jun 16, 2020 |
9.74 |
| Jun 15, 2020 |
9.85 |
| Jun 12, 2020 |
9.96 |
| Jun 11, 2020 |
10.07 |
| Jun 10, 2020 |
10.20 |
| Jun 9, 2020 |
10.31 |
| Jun 8, 2020 |
10.41 |
| Jun 5, 2020 |
10.52 |
| Jun 4, 2020 |
10.65 |
| Jun 3, 2020 |
10.77 |
| Jun 2, 2020 |
10.90 |
| Jun 1, 2020 |
11.04 |
| May 29, 2020 |
11.19 |
| May 28, 2020 |
11.33 |
| May 27, 2020 |
11.48 |
| May 26, 2020 |
11.63 |
| May 22, 2020 |
11.77 |
| May 21, 2020 |
11.92 |
| May 20, 2020 |
12.07 |
| May 19, 2020 |
12.21 |
| May 18, 2020 |
12.36 |
| May 15, 2020 |
12.51 |
| May 14, 2020 |
12.65 |
| May 13, 2020 |
12.80 |
| May 12, 2020 |
12.95 |
| May 11, 2020 |
13.09 |
| May 8, 2020 |
13.23 |
| May 7, 2020 |
13.36 |
| May 6, 2020 |
13.49 |
| May 5, 2020 |
13.62 |
| May 4, 2020 |
13.75 |
| May 1, 2020 |
13.87 |
| Apr 30, 2020 |
13.99 |
| Apr 29, 2020 |
14.10 |
| Apr 28, 2020 |
14.21 |
| Apr 27, 2020 |
14.33 |
| Apr 24, 2020 |
14.45 |
| Apr 23, 2020 |
14.56 |
| Apr 22, 2020 |
14.66 |
| Apr 21, 2020 |
14.77 |
| Apr 20, 2020 |
14.87 |
| Apr 17, 2020 |
14.98 |
| Apr 16, 2020 |
15.07 |
| Apr 15, 2020 |
15.17 |
| Apr 14, 2020 |
15.26 |
| Apr 13, 2020 |
15.35 |
| Apr 9, 2020 |
15.45 |
| Apr 8, 2020 |
15.54 |
| Apr 7, 2020 |
15.63 |
| Apr 6, 2020 |
15.73 |
| Apr 3, 2020 |
15.83 |
| Apr 2, 2020 |
15.94 |
| Apr 1, 2020 |
16.05 |
| Mar 31, 2020 |
16.15 |
| Mar 30, 2020 |
16.26 |
| Mar 27, 2020 |
16.37 |
| Mar 26, 2020 |
16.47 |
| Mar 25, 2020 |
16.56 |
| Mar 24, 2020 |
16.66 |
| Mar 23, 2020 |
16.76 |
| Mar 20, 2020 |
16.88 |
| Mar 19, 2020 |
16.99 |
| Mar 18, 2020 |
17.09 |
| Mar 17, 2020 |
17.20 |
| Mar 16, 2020 |
17.29 |
| Mar 13, 2020 |
17.38 |
| Mar 12, 2020 |
17.45 |
| Mar 11, 2020 |
17.53 |
| Mar 10, 2020 |
17.58 |
| Mar 9, 2020 |
17.62 |
| Mar 6, 2020 |
17.66 |
| Mar 5, 2020 |
17.69 |
| Mar 4, 2020 |
17.71 |
| Mar 3, 2020 |
17.72 |
| Mar 2, 2020 |
17.74 |
| Feb 28, 2020 |
17.75 |
| Feb 27, 2020 |
17.78 |
| Feb 26, 2020 |
17.80 |
| Feb 25, 2020 |
17.81 |
| Feb 24, 2020 |
17.81 |
| Feb 21, 2020 |
17.81 |
| Feb 20, 2020 |
17.80 |
| Feb 19, 2020 |
17.80 |
| Feb 18, 2020 |
17.80 |
| Feb 14, 2020 |
17.81 |
| Feb 13, 2020 |
17.82 |
| Feb 12, 2020 |
17.83 |
| Feb 11, 2020 |
17.84 |
| Feb 10, 2020 |
17.86 |
| Feb 7, 2020 |
17.88 |
| Feb 6, 2020 |
17.90 |
| Feb 5, 2020 |
17.91 |
| Feb 4, 2020 |
17.93 |
| Feb 3, 2020 |
17.94 |
| Jan 31, 2020 |
17.96 |
| Jan 30, 2020 |
17.97 |
| Jan 29, 2020 |
17.97 |
| Jan 28, 2020 |
17.98 |
| Jan 27, 2020 |
17.98 |
| Jan 24, 2020 |
17.98 |
| Jan 23, 2020 |
17.98 |
| Jan 22, 2020 |
17.97 |
| Jan 21, 2020 |
17.96 |
| Jan 17, 2020 |
17.94 |
| Jan 16, 2020 |
17.93 |
| Jan 15, 2020 |
17.91 |
| Jan 14, 2020 |
17.90 |
| Jan 13, 2020 |
17.88 |
| Jan 10, 2020 |
17.86 |
| Jan 9, 2020 |
17.84 |
| Jan 8, 2020 |
17.83 |
| Jan 7, 2020 |
17.81 |
| Jan 6, 2020 |
17.79 |
| Jan 3, 2020 |
17.78 |
| Jan 2, 2020 |
17.78 |
| Dec 31, 2019 |
17.77 |
| Dec 30, 2019 |
17.78 |
| Dec 27, 2019 |
17.78 |
| Dec 26, 2019 |
17.78 |
| Dec 24, 2019 |
17.78 |
| Dec 23, 2019 |
17.79 |
| Dec 20, 2019 |
17.80 |
| Dec 19, 2019 |
17.81 |
| Dec 18, 2019 |
17.83 |
| Dec 17, 2019 |
17.84 |
| Dec 16, 2019 |
17.86 |
| Dec 13, 2019 |
17.88 |
| Dec 12, 2019 |
17.90 |
| Dec 11, 2019 |
17.92 |
| Dec 10, 2019 |
17.94 |
| Dec 9, 2019 |
17.97 |
| Dec 6, 2019 |
18.00 |
| Dec 5, 2019 |
18.03 |
| Dec 4, 2019 |
18.06 |
| Dec 3, 2019 |
18.09 |
| Dec 2, 2019 |
18.12 |
| Nov 29, 2019 |
18.15 |
| Nov 27, 2019 |
18.18 |
| Nov 26, 2019 |
18.22 |
| Nov 25, 2019 |
18.25 |
| Nov 22, 2019 |
18.29 |
| Nov 21, 2019 |
18.32 |
| Nov 20, 2019 |
18.35 |
| Nov 19, 2019 |
18.39 |
| Nov 18, 2019 |
18.42 |
| Nov 15, 2019 |
18.46 |
| Nov 14, 2019 |
18.49 |
| Nov 13, 2019 |
18.52 |
| Nov 12, 2019 |
18.55 |
| Nov 11, 2019 |
18.59 |
| Nov 8, 2019 |
18.62 |
| Nov 7, 2019 |
18.64 |
| Nov 6, 2019 |
18.65 |
| Nov 5, 2019 |
18.67 |
| Nov 4, 2019 |
18.68 |
| Nov 1, 2019 |
18.70 |
| Oct 31, 2019 |
18.71 |
| Oct 30, 2019 |
18.73 |
| Oct 29, 2019 |
18.74 |
| Oct 28, 2019 |
18.76 |
| Oct 25, 2019 |
18.77 |
| Oct 24, 2019 |
18.78 |
| Oct 23, 2019 |
18.80 |
| Oct 22, 2019 |
18.81 |
| Oct 21, 2019 |
18.83 |
| Oct 18, 2019 |
18.85 |
| Oct 17, 2019 |
18.87 |
| Oct 16, 2019 |
18.89 |
| Oct 15, 2019 |
18.91 |
| Oct 14, 2019 |
18.92 |
| Oct 11, 2019 |
18.94 |
| Oct 10, 2019 |
18.96 |
| Oct 9, 2019 |
18.98 |
| Oct 8, 2019 |
18.99 |
| Oct 7, 2019 |
18.99 |
| Oct 4, 2019 |
19.01 |
| Oct 3, 2019 |
19.02 |
| Oct 2, 2019 |
19.04 |
| Oct 1, 2019 |
19.06 |
| Sep 30, 2019 |
19.09 |
| Sep 27, 2019 |
19.11 |
| Sep 26, 2019 |
19.13 |
| Sep 25, 2019 |
19.15 |
| Sep 24, 2019 |
19.17 |
| Sep 23, 2019 |
19.19 |
| Sep 20, 2019 |
19.21 |
| Sep 19, 2019 |
19.22 |
| Sep 18, 2019 |
19.23 |
| Sep 17, 2019 |
19.24 |
| Sep 16, 2019 |
19.24 |
| Sep 13, 2019 |
19.24 |
| Sep 12, 2019 |
19.25 |
| Sep 11, 2019 |
19.25 |
| Sep 10, 2019 |
19.27 |
| Sep 9, 2019 |
19.28 |
| Sep 6, 2019 |
19.29 |
| Sep 5, 2019 |
19.30 |
| Sep 4, 2019 |
19.31 |
| Sep 3, 2019 |
19.33 |
| Aug 30, 2019 |
19.36 |
| Aug 29, 2019 |
19.38 |
| Aug 28, 2019 |
19.40 |
| Aug 27, 2019 |
19.43 |
| Aug 26, 2019 |
19.46 |
| Aug 23, 2019 |
19.48 |
| Aug 22, 2019 |
19.50 |
| Aug 21, 2019 |
19.51 |
| Aug 20, 2019 |
19.52 |
| Aug 19, 2019 |
19.54 |
| Aug 16, 2019 |
19.55 |
| Aug 15, 2019 |
19.56 |
| Aug 14, 2019 |
19.57 |
| Aug 13, 2019 |
19.58 |
| Aug 12, 2019 |
19.59 |
| Aug 9, 2019 |
19.60 |
| Aug 8, 2019 |
19.61 |
| Aug 7, 2019 |
19.61 |
| Aug 6, 2019 |
19.62 |
| Aug 5, 2019 |
19.62 |
| Aug 2, 2019 |
19.62 |
| Aug 1, 2019 |
19.62 |
| Jul 31, 2019 |
19.62 |
| Jul 30, 2019 |
19.62 |
| Jul 29, 2019 |
19.61 |
| Jul 26, 2019 |
19.61 |
| Jul 25, 2019 |
19.60 |
| Jul 24, 2019 |
19.60 |
| Jul 23, 2019 |
19.60 |
| Jul 22, 2019 |
19.60 |
| Jul 19, 2019 |
19.60 |
| Jul 18, 2019 |
19.60 |
| Jul 17, 2019 |
19.60 |
| Jul 16, 2019 |
19.61 |
| Jul 15, 2019 |
19.61 |
| Jul 12, 2019 |
19.61 |
| Jul 11, 2019 |
19.61 |
| Jul 10, 2019 |
19.61 |
| Jul 9, 2019 |
19.61 |
| Jul 8, 2019 |
19.61 |
| Jul 5, 2019 |
19.61 |
| Jul 3, 2019 |
19.60 |
| Jul 2, 2019 |
19.60 |
| Jul 1, 2019 |
19.60 |
| Jun 28, 2019 |
19.60 |
| Jun 27, 2019 |
19.61 |
| Jun 26, 2019 |
19.63 |
| Jun 25, 2019 |
19.64 |
| Jun 24, 2019 |
19.66 |
| Jun 21, 2019 |
19.66 |
| Jun 20, 2019 |
19.67 |
| Jun 19, 2019 |
19.67 |
| Jun 18, 2019 |
19.69 |
| Jun 17, 2019 |
19.70 |
| Jun 14, 2019 |
19.72 |
| Jun 13, 2019 |
19.73 |
| Jun 12, 2019 |
19.74 |
| Jun 11, 2019 |
19.77 |
| Jun 10, 2019 |
19.81 |
| Jun 7, 2019 |
19.85 |
| Jun 6, 2019 |
19.89 |
| Jun 5, 2019 |
19.93 |
| Jun 4, 2019 |
19.97 |
| Jun 3, 2019 |
20.01 |
| May 31, 2019 |
20.05 |
| May 30, 2019 |
20.08 |
| May 29, 2019 |
20.11 |
| May 28, 2019 |
20.15 |
| May 24, 2019 |
20.19 |
| May 23, 2019 |
20.22 |
| May 22, 2019 |
20.26 |
| May 21, 2019 |
20.29 |
| May 20, 2019 |
20.32 |
| May 17, 2019 |
20.35 |
| May 16, 2019 |
20.39 |
| May 15, 2019 |
20.43 |
| May 14, 2019 |
20.46 |
| May 13, 2019 |
20.49 |
| May 10, 2019 |
20.52 |
| May 9, 2019 |
20.54 |
| May 8, 2019 |
20.56 |
| May 7, 2019 |
20.58 |
| May 6, 2019 |
20.60 |
| May 3, 2019 |
20.62 |
| May 2, 2019 |
20.63 |
| May 1, 2019 |
20.65 |
| Apr 30, 2019 |
20.67 |
| Apr 29, 2019 |
20.70 |
| Apr 26, 2019 |
20.72 |
| Apr 25, 2019 |
20.75 |
| Apr 24, 2019 |
20.78 |
| Apr 23, 2019 |
20.81 |
| Apr 22, 2019 |
20.83 |
| Apr 18, 2019 |
20.85 |
| Apr 17, 2019 |
20.87 |
| Apr 16, 2019 |
20.89 |
| Apr 15, 2019 |
20.91 |
| Apr 12, 2019 |
20.93 |
| Apr 11, 2019 |
20.96 |
| Apr 10, 2019 |
20.98 |
| Apr 9, 2019 |
21.00 |
| Apr 8, 2019 |
21.02 |
| Apr 5, 2019 |
21.04 |
| Apr 4, 2019 |
21.06 |
| Apr 3, 2019 |
21.09 |
| Apr 2, 2019 |
21.13 |
| Apr 1, 2019 |
21.17 |
| Mar 29, 2019 |
21.21 |
| Mar 28, 2019 |
21.25 |
| Mar 27, 2019 |
21.28 |
| Mar 26, 2019 |
21.32 |
| Mar 25, 2019 |
21.33 |
| Mar 22, 2019 |
21.35 |
| Mar 21, 2019 |
21.36 |
| Mar 20, 2019 |
21.35 |
| Mar 19, 2019 |
21.35 |
| Mar 18, 2019 |
21.34 |
| Mar 15, 2019 |
21.33 |
| Mar 14, 2019 |
21.33 |
| Mar 13, 2019 |
21.34 |
| Mar 12, 2019 |
21.35 |
| Mar 11, 2019 |
21.34 |
| Mar 8, 2019 |
21.34 |
| Mar 7, 2019 |
21.33 |
| Mar 6, 2019 |
21.33 |
| Mar 5, 2019 |
21.33 |
| Mar 4, 2019 |
21.33 |
| Mar 1, 2019 |
21.33 |
| Feb 28, 2019 |
21.33 |
| Feb 27, 2019 |
21.33 |
| Feb 26, 2019 |
21.32 |
| Feb 25, 2019 |
21.31 |
| Feb 22, 2019 |
21.29 |
| Feb 21, 2019 |
21.28 |
| Feb 20, 2019 |
21.27 |
| Feb 19, 2019 |
21.25 |
| Feb 15, 2019 |
21.23 |
| Feb 14, 2019 |
21.21 |
| Feb 13, 2019 |
21.19 |
| Feb 12, 2019 |
21.18 |
| Feb 11, 2019 |
21.17 |
| Feb 8, 2019 |
21.16 |
| Feb 7, 2019 |
21.14 |
| Feb 6, 2019 |
21.13 |
| Feb 5, 2019 |
21.11 |
| Feb 4, 2019 |
21.08 |
| Feb 1, 2019 |
21.07 |
| Jan 31, 2019 |
21.05 |
| Jan 30, 2019 |
21.03 |
| Jan 29, 2019 |
21.01 |
| Jan 28, 2019 |
20.99 |
| Jan 25, 2019 |
20.98 |
| Jan 24, 2019 |
20.96 |
| Jan 23, 2019 |
20.95 |
| Jan 22, 2019 |
20.93 |
| Jan 18, 2019 |
20.92 |
| Jan 17, 2019 |
20.91 |
| Jan 16, 2019 |
20.88 |
| Jan 15, 2019 |
20.84 |
| Jan 14, 2019 |
20.80 |
| Jan 11, 2019 |
20.77 |
| Jan 10, 2019 |
20.73 |
| Jan 9, 2019 |
20.70 |
| Jan 8, 2019 |
20.65 |
| Jan 7, 2019 |
20.62 |
| Jan 4, 2019 |
20.57 |
| Jan 3, 2019 |
20.54 |
| Jan 2, 2019 |
20.51 |
| Dec 31, 2018 |
20.47 |
| Dec 28, 2018 |
20.45 |
| Dec 27, 2018 |
20.43 |
| Dec 26, 2018 |
20.41 |
| Dec 24, 2018 |
20.39 |
| Dec 21, 2018 |
20.38 |
| Dec 20, 2018 |
20.37 |
| Dec 19, 2018 |
20.37 |
| Dec 18, 2018 |
20.36 |
| Dec 17, 2018 |
20.35 |
| Dec 14, 2018 |
20.35 |
| Dec 13, 2018 |
20.35 |
| Dec 12, 2018 |
20.35 |
| Dec 11, 2018 |
20.35 |
| Dec 10, 2018 |
20.36 |
| Dec 7, 2018 |
20.36 |
| Dec 6, 2018 |
20.38 |
| Dec 4, 2018 |
20.38 |
| Dec 3, 2018 |
20.37 |
| Nov 30, 2018 |
20.37 |
| Nov 29, 2018 |
20.36 |
| Nov 28, 2018 |
20.38 |
| Nov 27, 2018 |
20.38 |
| Nov 26, 2018 |
20.40 |
| Nov 23, 2018 |
20.42 |
| Nov 21, 2018 |
20.46 |
| Nov 20, 2018 |
20.50 |
| Nov 19, 2018 |
20.54 |
| Nov 16, 2018 |
20.58 |
| Nov 15, 2018 |
20.60 |
| Nov 14, 2018 |
20.63 |
| Nov 13, 2018 |
20.67 |
| Nov 12, 2018 |
20.72 |
| Nov 9, 2018 |
20.76 |
| Nov 8, 2018 |
20.80 |
| Nov 7, 2018 |
20.83 |
| Nov 6, 2018 |
20.86 |
| Nov 5, 2018 |
20.89 |
| Nov 2, 2018 |
20.91 |
| Nov 1, 2018 |
20.95 |
| Oct 31, 2018 |
20.98 |
| Oct 30, 2018 |
21.01 |
| Oct 29, 2018 |
21.03 |
| Oct 26, 2018 |
21.06 |
| Oct 25, 2018 |
21.09 |
| Oct 24, 2018 |
21.12 |
| Oct 23, 2018 |
21.17 |
| Oct 22, 2018 |
21.21 |
| Oct 19, 2018 |
21.25 |
| Oct 18, 2018 |
21.29 |
| Oct 17, 2018 |
21.33 |
| Oct 16, 2018 |
21.38 |
| Oct 15, 2018 |
21.42 |
| Oct 12, 2018 |
21.48 |
| Oct 11, 2018 |
21.54 |
| Oct 10, 2018 |
21.59 |
| Oct 9, 2018 |
21.63 |
| Oct 8, 2018 |
21.68 |
| Oct 5, 2018 |
21.73 |
| Oct 4, 2018 |
21.78 |
| Oct 3, 2018 |
21.82 |
| Oct 2, 2018 |
21.86 |
| Oct 1, 2018 |
21.91 |
| Sep 28, 2018 |
21.98 |
| Sep 27, 2018 |
22.03 |
| Sep 26, 2018 |
22.08 |
| Sep 25, 2018 |
22.14 |
| Sep 24, 2018 |
22.20 |
| Sep 21, 2018 |
22.26 |
| Sep 20, 2018 |
22.32 |
| Sep 19, 2018 |
22.39 |
| Sep 18, 2018 |
22.46 |
| Sep 17, 2018 |
22.53 |
| Sep 14, 2018 |
22.61 |
| Sep 13, 2018 |
22.70 |
| Sep 12, 2018 |
22.79 |
| Sep 11, 2018 |
22.88 |
| Sep 10, 2018 |
22.96 |
| Sep 7, 2018 |
23.03 |
| Sep 6, 2018 |
23.11 |
| Sep 5, 2018 |
23.18 |
| Sep 4, 2018 |
23.26 |
| Aug 31, 2018 |
23.34 |
| Aug 30, 2018 |
23.42 |
| Aug 29, 2018 |
23.50 |
| Aug 28, 2018 |
23.55 |
| Aug 27, 2018 |
23.62 |
| Aug 24, 2018 |
23.68 |
| Aug 23, 2018 |
23.75 |
| Aug 22, 2018 |
23.82 |
| Aug 21, 2018 |
23.88 |
| Aug 20, 2018 |
23.94 |
| Aug 17, 2018 |
24.00 |
| Aug 16, 2018 |
24.06 |
| Aug 15, 2018 |
24.12 |
| Aug 14, 2018 |
24.19 |
| Aug 13, 2018 |
24.25 |
| Aug 10, 2018 |
24.33 |
| Aug 9, 2018 |
24.39 |
| Aug 8, 2018 |
24.44 |
| Aug 7, 2018 |
24.50 |
| Aug 6, 2018 |
24.56 |
| Aug 3, 2018 |
24.62 |
| Aug 2, 2018 |
24.68 |
| Aug 1, 2018 |
24.75 |
| Jul 31, 2018 |
24.82 |
| Jul 30, 2018 |
24.87 |
| Jul 27, 2018 |
24.92 |
| Jul 26, 2018 |
24.98 |
| Jul 25, 2018 |
25.03 |
| Jul 24, 2018 |
25.08 |
| Jul 23, 2018 |
25.13 |
| Jul 20, 2018 |
25.19 |
| Jul 19, 2018 |
25.25 |
| Jul 18, 2018 |
25.31 |
| Jul 17, 2018 |
25.37 |
| Jul 16, 2018 |
25.42 |
| Jul 13, 2018 |
25.48 |
| Jul 12, 2018 |
25.54 |
| Jul 11, 2018 |
25.59 |
| Jul 10, 2018 |
25.64 |
| Jul 9, 2018 |
25.67 |
| Jul 6, 2018 |
25.71 |
| Jul 5, 2018 |
25.74 |
| Jul 3, 2018 |
25.77 |
| Jul 2, 2018 |
25.77 |
| Jun 29, 2018 |
25.78 |
| Jun 28, 2018 |
25.80 |
| Jun 27, 2018 |
25.80 |
| Jun 26, 2018 |
25.82 |
| Jun 25, 2018 |
25.83 |
| Jun 22, 2018 |
25.83 |
| Jun 21, 2018 |
25.83 |
| Jun 20, 2018 |
25.83 |
| Jun 19, 2018 |
25.82 |
| Jun 18, 2018 |
25.82 |
| Jun 15, 2018 |
25.81 |
| Jun 14, 2018 |
25.79 |
| Jun 13, 2018 |
25.78 |
| Jun 12, 2018 |
25.76 |
| Jun 11, 2018 |
25.74 |
| Jun 8, 2018 |
25.74 |
| Jun 7, 2018 |
25.74 |
| Jun 6, 2018 |
25.76 |
| Jun 5, 2018 |
25.77 |
| Jun 4, 2018 |
25.79 |
| Jun 1, 2018 |
25.80 |
| May 31, 2018 |
25.81 |
| May 30, 2018 |
25.83 |
| May 29, 2018 |
25.86 |
| May 25, 2018 |
25.88 |
| May 24, 2018 |
25.88 |
| May 23, 2018 |
25.87 |
| May 22, 2018 |
25.86 |
| May 21, 2018 |
25.86 |
| May 18, 2018 |
25.86 |
| May 17, 2018 |
25.86 |
| May 16, 2018 |
25.86 |
| May 15, 2018 |
25.81 |
| May 14, 2018 |
25.76 |
| May 11, 2018 |
25.71 |
| May 10, 2018 |
25.66 |
| May 9, 2018 |
25.60 |
| May 8, 2018 |
25.54 |
| May 7, 2018 |
25.49 |
| May 4, 2018 |
25.45 |
| May 3, 2018 |
25.40 |
| May 2, 2018 |
25.34 |
| May 1, 2018 |
25.29 |
| Apr 30, 2018 |
25.23 |
| Apr 27, 2018 |
25.17 |
| Apr 26, 2018 |
25.10 |
| Apr 25, 2018 |
25.03 |
| Apr 24, 2018 |
24.95 |
| Apr 23, 2018 |
24.88 |
| Apr 20, 2018 |
24.79 |
| Apr 19, 2018 |
24.71 |
| Apr 18, 2018 |
24.64 |
| Apr 17, 2018 |
24.56 |
| Apr 16, 2018 |
24.48 |
| Apr 13, 2018 |
24.40 |
| Apr 12, 2018 |
24.32 |
| Apr 11, 2018 |
24.23 |
| Apr 10, 2018 |
24.15 |
| Apr 9, 2018 |
24.07 |
| Apr 6, 2018 |
24.02 |
| Apr 5, 2018 |
23.96 |
| Apr 4, 2018 |
23.90 |
| Apr 3, 2018 |
23.84 |
| Apr 2, 2018 |
23.78 |
| Mar 29, 2018 |
23.73 |
| Mar 28, 2018 |
23.66 |
| Mar 27, 2018 |
23.59 |
| Mar 26, 2018 |
23.53 |
| Mar 23, 2018 |
23.46 |
| Mar 22, 2018 |
23.40 |
| Mar 21, 2018 |
23.34 |
| Mar 20, 2018 |
23.28 |
| Mar 19, 2018 |
23.23 |
| Mar 16, 2018 |
23.18 |
| Mar 15, 2018 |
23.13 |
| Mar 14, 2018 |
23.08 |
| Mar 13, 2018 |
23.03 |
| Mar 12, 2018 |
22.97 |
| Mar 9, 2018 |
22.91 |
| Mar 8, 2018 |
22.86 |
| Mar 7, 2018 |
22.83 |
| Mar 6, 2018 |
22.79 |
| Mar 5, 2018 |
22.75 |
| Mar 2, 2018 |
22.71 |
| Mar 1, 2018 |
22.68 |
| Feb 28, 2018 |
22.64 |
| Feb 27, 2018 |
22.60 |
| Feb 26, 2018 |
22.55 |
| Feb 23, 2018 |
22.50 |
| Feb 22, 2018 |
22.45 |
| Feb 21, 2018 |
22.40 |
| Feb 20, 2018 |
22.35 |
| Feb 16, 2018 |
22.31 |
| Feb 15, 2018 |
22.26 |
| Feb 14, 2018 |
22.22 |
| Feb 13, 2018 |
22.18 |
| Feb 12, 2018 |
22.14 |
| Feb 9, 2018 |
22.11 |
| Feb 8, 2018 |
22.08 |
| Feb 7, 2018 |
22.06 |
| Feb 6, 2018 |
22.04 |
| Feb 5, 2018 |
22.01 |
| Feb 2, 2018 |
21.99 |
| Feb 1, 2018 |
21.96 |
| Jan 31, 2018 |
21.94 |
| Jan 30, 2018 |
21.92 |
| Jan 29, 2018 |
21.90 |
| Jan 26, 2018 |
21.87 |
| Jan 25, 2018 |
21.85 |
| Jan 24, 2018 |
21.82 |
| Jan 23, 2018 |
21.80 |
| Jan 22, 2018 |
21.78 |
| Jan 19, 2018 |
21.75 |
| Jan 18, 2018 |
21.72 |
| Jan 17, 2018 |
21.69 |
| Jan 16, 2018 |
21.66 |
| Jan 12, 2018 |
21.63 |
| Jan 11, 2018 |
21.59 |
| Jan 10, 2018 |
21.54 |
| Jan 9, 2018 |
21.50 |
| Jan 8, 2018 |
21.47 |
| Jan 5, 2018 |
21.43 |
| Jan 4, 2018 |
21.38 |
| Jan 3, 2018 |
21.32 |
| Jan 2, 2018 |
21.26 |
| Dec 29, 2017 |
21.22 |
| Dec 28, 2017 |
21.20 |
| Dec 27, 2017 |
21.17 |
| Dec 26, 2017 |
21.13 |
| Dec 22, 2017 |
21.08 |
| Dec 21, 2017 |
21.03 |
| Dec 20, 2017 |
20.99 |
| Dec 19, 2017 |
20.99 |
| Dec 18, 2017 |
20.99 |
| Dec 15, 2017 |
21.00 |
| Dec 14, 2017 |
21.00 |
| Dec 13, 2017 |
21.00 |
| Dec 12, 2017 |
21.00 |
| Dec 11, 2017 |
21.00 |
| Dec 8, 2017 |
20.99 |
| Dec 7, 2017 |
20.99 |
| Dec 6, 2017 |
20.98 |
| Dec 5, 2017 |
20.98 |
| Dec 4, 2017 |
20.98 |
| Dec 1, 2017 |
20.99 |
| Nov 30, 2017 |
20.99 |
| Nov 29, 2017 |
21.00 |
| Nov 28, 2017 |
21.00 |
| Nov 27, 2017 |
20.99 |
| Nov 24, 2017 |
20.99 |
| Nov 22, 2017 |
20.98 |
| Nov 21, 2017 |
20.97 |
| Nov 20, 2017 |
20.96 |
| Nov 17, 2017 |
20.96 |
| Nov 16, 2017 |
20.95 |
| Nov 15, 2017 |
20.94 |
| Nov 14, 2017 |
20.95 |
| Nov 13, 2017 |
20.95 |
| Nov 10, 2017 |
20.95 |
| Nov 9, 2017 |
20.95 |
| Nov 8, 2017 |
20.94 |
| Nov 7, 2017 |
20.94 |
| Nov 6, 2017 |
20.92 |
| Nov 3, 2017 |
20.92 |
| Nov 2, 2017 |
20.91 |
| Nov 1, 2017 |
20.91 |
| Oct 31, 2017 |
20.91 |
| Oct 30, 2017 |
20.90 |
| Oct 27, 2017 |
20.91 |
| Oct 26, 2017 |
20.91 |
| Oct 25, 2017 |
20.91 |
| Oct 24, 2017 |
20.90 |
| Oct 23, 2017 |
20.90 |
| Oct 20, 2017 |
20.90 |
| Oct 19, 2017 |
20.89 |
| Oct 18, 2017 |
20.89 |
| Oct 17, 2017 |
20.89 |
| Oct 16, 2017 |
20.89 |
| Oct 13, 2017 |
20.87 |
| Oct 12, 2017 |
20.85 |
| Oct 11, 2017 |
20.82 |
| Oct 10, 2017 |
20.79 |
| Oct 9, 2017 |
20.74 |
| Oct 6, 2017 |
20.71 |
| Oct 5, 2017 |
20.69 |
| Oct 4, 2017 |
20.67 |
| Oct 3, 2017 |
20.64 |
| Oct 2, 2017 |
20.61 |
| Sep 29, 2017 |
20.58 |
| Sep 28, 2017 |
20.55 |
| Sep 27, 2017 |
20.51 |
| Sep 26, 2017 |
20.47 |
| Sep 25, 2017 |
20.43 |
| Sep 22, 2017 |
20.40 |
| Sep 21, 2017 |
20.35 |
| Sep 20, 2017 |
20.31 |
| Sep 19, 2017 |
20.27 |
| Sep 18, 2017 |
20.23 |
| Sep 15, 2017 |
20.18 |
| Sep 14, 2017 |
20.14 |
| Sep 13, 2017 |
20.10 |
| Sep 12, 2017 |
20.06 |
| Sep 11, 2017 |
20.02 |
| Sep 8, 2017 |
19.99 |
| Sep 7, 2017 |
19.95 |
| Sep 6, 2017 |
19.92 |
| Sep 5, 2017 |
19.89 |
| Sep 1, 2017 |
19.87 |
| Aug 31, 2017 |
19.86 |
| Aug 30, 2017 |
19.85 |
| Aug 29, 2017 |
19.84 |
| Aug 28, 2017 |
19.84 |
| Aug 25, 2017 |
19.84 |
| Aug 24, 2017 |
19.85 |
| Aug 23, 2017 |
19.84 |
| Aug 22, 2017 |
19.85 |
| Aug 21, 2017 |
19.85 |
| Aug 18, 2017 |
19.87 |
| Aug 17, 2017 |
19.89 |
| Aug 16, 2017 |
19.90 |
| Aug 15, 2017 |
19.91 |
| Aug 14, 2017 |
19.93 |
| Aug 11, 2017 |
19.94 |
| Aug 10, 2017 |
19.97 |
| Aug 9, 2017 |
20.01 |
| Aug 8, 2017 |
20.03 |
| Aug 7, 2017 |
20.06 |
| Aug 4, 2017 |
20.08 |
| Aug 3, 2017 |
20.11 |
| Aug 2, 2017 |
20.15 |
| Aug 1, 2017 |
20.19 |
| Jul 31, 2017 |
20.23 |
| Jul 28, 2017 |
20.26 |
| Jul 27, 2017 |
20.30 |
| Jul 26, 2017 |
20.33 |
| Jul 25, 2017 |
20.37 |
| Jul 24, 2017 |
20.40 |
| Jul 21, 2017 |
20.43 |
| Jul 20, 2017 |
20.46 |
| Jul 19, 2017 |
20.50 |
| Jul 18, 2017 |
20.53 |
| Jul 17, 2017 |
20.57 |
| Jul 14, 2017 |
20.62 |
| Jul 13, 2017 |
20.66 |
| Jul 12, 2017 |
20.70 |
| Jul 11, 2017 |
20.74 |
| Jul 10, 2017 |
20.78 |
| Jul 7, 2017 |
20.83 |
| Jul 6, 2017 |
20.88 |
| Jul 5, 2017 |
20.92 |
| Jul 3, 2017 |
20.96 |
| Jun 30, 2017 |
21.00 |
| Jun 29, 2017 |
21.05 |
| Jun 28, 2017 |
21.09 |
| Jun 27, 2017 |
21.14 |
| Jun 26, 2017 |
21.19 |
| Jun 23, 2017 |
21.24 |
| Jun 22, 2017 |
21.28 |
| Jun 21, 2017 |
21.31 |
| Jun 20, 2017 |
21.36 |
| Jun 19, 2017 |
21.40 |
| Jun 16, 2017 |
21.44 |
| Jun 15, 2017 |
21.49 |
| Jun 14, 2017 |
21.53 |
| Jun 13, 2017 |
21.56 |
| Jun 12, 2017 |
21.59 |
| Jun 9, 2017 |
21.62 |
| Jun 8, 2017 |
21.65 |
| Jun 7, 2017 |
21.66 |
| Jun 6, 2017 |
21.67 |
| Jun 5, 2017 |
21.69 |
| Jun 2, 2017 |
21.70 |
| Jun 1, 2017 |
21.71 |
| May 31, 2017 |
21.72 |
| May 30, 2017 |
21.73 |
| May 26, 2017 |
21.73 |
| May 25, 2017 |
21.73 |
| May 24, 2017 |
21.71 |
| May 23, 2017 |
21.71 |
| May 22, 2017 |
21.70 |
| May 19, 2017 |
21.70 |
| May 18, 2017 |
21.70 |
| May 17, 2017 |
21.70 |
| May 16, 2017 |
21.69 |
| May 15, 2017 |
21.66 |
| May 12, 2017 |
21.64 |
| May 11, 2017 |
21.62 |
| May 10, 2017 |
21.59 |
| May 9, 2017 |
21.58 |
| May 8, 2017 |
21.57 |
| May 5, 2017 |
21.57 |
| May 4, 2017 |
21.57 |
| May 3, 2017 |
21.57 |
| May 2, 2017 |
21.58 |
| May 1, 2017 |
21.58 |
| Apr 28, 2017 |
21.59 |
| Apr 27, 2017 |
21.59 |
| Apr 26, 2017 |
21.60 |
| Apr 25, 2017 |
21.60 |
| Apr 24, 2017 |
21.60 |
| Apr 21, 2017 |
21.60 |
| Apr 20, 2017 |
21.60 |
| Apr 19, 2017 |
21.60 |
| Apr 18, 2017 |
21.59 |
| Apr 17, 2017 |
21.59 |
| Apr 13, 2017 |
21.59 |
| Apr 12, 2017 |
21.60 |
| Apr 11, 2017 |
21.60 |
| Apr 10, 2017 |
21.59 |
| Apr 7, 2017 |
21.58 |
| Apr 6, 2017 |
21.57 |
| Apr 5, 2017 |
21.57 |
| Apr 4, 2017 |
21.57 |
| Apr 3, 2017 |
21.57 |
| Mar 31, 2017 |
21.58 |
| Mar 30, 2017 |
21.57 |
| Mar 29, 2017 |
21.56 |
| Mar 28, 2017 |
21.55 |
| Mar 27, 2017 |
21.54 |
| Mar 24, 2017 |
21.53 |
| Mar 23, 2017 |
21.50 |
| Mar 22, 2017 |
21.48 |
| Mar 21, 2017 |
21.45 |
| Mar 20, 2017 |
21.42 |
| Mar 17, 2017 |
21.37 |
| Mar 16, 2017 |
21.33 |
| Mar 15, 2017 |
21.29 |
| Mar 14, 2017 |
21.25 |
| Mar 13, 2017 |
21.21 |
| Mar 10, 2017 |
21.16 |
| Mar 9, 2017 |
21.11 |
| Mar 8, 2017 |
21.05 |
| Mar 7, 2017 |
20.98 |
| Mar 6, 2017 |
20.92 |
| Mar 3, 2017 |
20.87 |
| Mar 2, 2017 |
20.81 |
| Mar 1, 2017 |
20.77 |
| Feb 28, 2017 |
20.72 |
| Feb 27, 2017 |
20.66 |
| Feb 24, 2017 |
20.60 |
| Feb 23, 2017 |
20.54 |
| Feb 22, 2017 |
20.49 |
| Feb 21, 2017 |
20.43 |
| Feb 17, 2017 |
20.37 |
| Feb 16, 2017 |
20.32 |
| Feb 15, 2017 |
20.27 |
| Feb 14, 2017 |
20.21 |
| Feb 13, 2017 |
20.16 |
| Feb 10, 2017 |
20.11 |
| Feb 9, 2017 |
20.06 |
| Feb 8, 2017 |
20.02 |
| Feb 7, 2017 |
19.99 |
| Feb 6, 2017 |
19.95 |
| Feb 3, 2017 |
19.91 |
| Feb 2, 2017 |
19.87 |
| Feb 1, 2017 |
19.83 |
| Jan 31, 2017 |
19.80 |
| Jan 30, 2017 |
19.77 |
| Jan 27, 2017 |
19.74 |
| Jan 26, 2017 |
19.69 |
| Jan 25, 2017 |
19.64 |
| Jan 24, 2017 |
19.58 |
| Jan 23, 2017 |
19.52 |
| Jan 20, 2017 |
19.46 |
| Jan 19, 2017 |
19.41 |
| Jan 18, 2017 |
19.36 |
| Jan 17, 2017 |
19.32 |
| Jan 13, 2017 |
19.28 |
| Jan 12, 2017 |
19.24 |
| Jan 11, 2017 |
19.22 |
| Jan 10, 2017 |
19.19 |
| Jan 9, 2017 |
19.17 |
| Jan 6, 2017 |
19.15 |
| Jan 5, 2017 |
19.13 |
| Jan 4, 2017 |
19.12 |
| Jan 3, 2017 |
19.10 |
| Dec 30, 2016 |
19.09 |
| Dec 29, 2016 |
19.08 |
| Dec 28, 2016 |
19.07 |
| Dec 27, 2016 |
19.07 |
| Dec 23, 2016 |
19.06 |
| Dec 22, 2016 |
19.05 |
| Dec 21, 2016 |
19.04 |
| Dec 20, 2016 |
19.03 |
| Dec 19, 2016 |
19.04 |
| Dec 16, 2016 |
19.07 |
| Dec 15, 2016 |
19.10 |
| Dec 14, 2016 |
19.14 |
| Dec 13, 2016 |
19.16 |
| Dec 12, 2016 |
19.19 |
| Dec 9, 2016 |
19.21 |
| Dec 8, 2016 |
19.23 |
| Dec 7, 2016 |
19.25 |
| Dec 6, 2016 |
19.26 |
| Dec 5, 2016 |
19.28 |
| Dec 2, 2016 |
19.31 |
| Dec 1, 2016 |
19.33 |
| Nov 30, 2016 |
19.35 |
| Nov 29, 2016 |
19.37 |
| Nov 28, 2016 |
19.39 |
| Nov 25, 2016 |
19.40 |
| Nov 23, 2016 |
19.42 |
| Nov 22, 2016 |
19.43 |
| Nov 21, 2016 |
19.46 |
| Nov 18, 2016 |
19.47 |
| Nov 17, 2016 |
19.48 |
| Nov 16, 2016 |
19.48 |
| Nov 15, 2016 |
19.48 |
| Nov 14, 2016 |
19.49 |
| Nov 11, 2016 |
19.50 |
| Nov 10, 2016 |
19.51 |
| Nov 9, 2016 |
19.50 |
| Nov 8, 2016 |
19.49 |
| Nov 7, 2016 |
19.49 |
| Nov 4, 2016 |
19.47 |
| Nov 3, 2016 |
19.46 |
| Nov 2, 2016 |
19.45 |
| Nov 1, 2016 |
19.44 |
| Oct 31, 2016 |
19.42 |
| Oct 28, 2016 |
19.43 |
| Oct 27, 2016 |
19.45 |
| Oct 26, 2016 |
19.47 |
| Oct 25, 2016 |
19.48 |
| Oct 24, 2016 |
19.49 |
| Oct 21, 2016 |
19.50 |
| Oct 20, 2016 |
19.51 |
| Oct 19, 2016 |
19.52 |
| Oct 18, 2016 |
19.54 |
| Oct 17, 2016 |
19.55 |
| Oct 14, 2016 |
19.57 |
| Oct 13, 2016 |
19.60 |
| Oct 12, 2016 |
19.63 |
| Oct 11, 2016 |
19.68 |
| Oct 10, 2016 |
19.72 |
| Oct 7, 2016 |
19.75 |
| Oct 6, 2016 |
19.79 |
| Oct 5, 2016 |
19.82 |
| Oct 4, 2016 |
19.85 |
| Oct 3, 2016 |
19.89 |
| Sep 30, 2016 |
19.94 |
| Sep 29, 2016 |
19.99 |
| Sep 28, 2016 |
20.04 |
| Sep 27, 2016 |
20.07 |
| Sep 26, 2016 |
20.12 |
| Sep 23, 2016 |
20.17 |
| Sep 22, 2016 |
20.21 |
| Sep 21, 2016 |
20.26 |
| Sep 20, 2016 |
20.30 |
| Sep 19, 2016 |
20.36 |
| Sep 16, 2016 |
20.43 |
| Sep 15, 2016 |
20.48 |
| Sep 14, 2016 |
20.53 |
| Sep 13, 2016 |
20.59 |
| Sep 12, 2016 |
20.64 |
| Sep 9, 2016 |
20.69 |
| Sep 8, 2016 |
20.75 |
| Sep 7, 2016 |
20.80 |
| Sep 6, 2016 |
20.85 |
| Sep 2, 2016 |
20.90 |
| Sep 1, 2016 |
20.96 |
| Aug 31, 2016 |
21.03 |
| Aug 30, 2016 |
21.09 |
| Aug 29, 2016 |
21.16 |
| Aug 26, 2016 |
21.23 |
| Aug 25, 2016 |
21.30 |
| Aug 24, 2016 |
21.37 |
| Aug 23, 2016 |
21.45 |
| Aug 22, 2016 |
21.54 |
| Aug 19, 2016 |
21.63 |
| Aug 18, 2016 |
21.71 |
| Aug 17, 2016 |
21.79 |
| Aug 16, 2016 |
21.87 |
| Aug 15, 2016 |
21.94 |
| Aug 12, 2016 |
22.00 |
| Aug 11, 2016 |
22.07 |
| Aug 10, 2016 |
22.13 |
| Aug 9, 2016 |
22.20 |
| Aug 8, 2016 |
22.26 |
| Aug 5, 2016 |
22.33 |
| Aug 4, 2016 |
22.39 |
| Aug 3, 2016 |
22.45 |
| Aug 2, 2016 |
22.52 |
| Aug 1, 2016 |
22.59 |
| Jul 29, 2016 |
22.67 |
| Jul 28, 2016 |
22.74 |
| Jul 27, 2016 |
22.78 |
| Jul 26, 2016 |
22.81 |
| Jul 25, 2016 |
22.86 |
| Jul 22, 2016 |
22.95 |
| Jul 21, 2016 |
23.04 |
| Jul 20, 2016 |
23.13 |
| Jul 19, 2016 |
23.22 |
| Jul 18, 2016 |
23.31 |
| Jul 15, 2016 |
23.39 |
| Jul 14, 2016 |
23.48 |
| Jul 13, 2016 |
23.56 |
| Jul 12, 2016 |
23.63 |
| Jul 11, 2016 |
23.71 |
| Jul 8, 2016 |
23.80 |
| Jul 7, 2016 |
23.87 |
| Jul 6, 2016 |
23.94 |
| Jul 5, 2016 |
24.01 |
| Jul 1, 2016 |
24.08 |
| Jun 30, 2016 |
24.15 |
| Jun 29, 2016 |
24.22 |
| Jun 28, 2016 |
24.29 |
| Jun 27, 2016 |
24.36 |
| Jun 24, 2016 |
24.43 |
| Jun 23, 2016 |
24.49 |
| Jun 22, 2016 |
24.56 |
| Jun 21, 2016 |
24.63 |
| Jun 20, 2016 |
24.68 |
| Jun 17, 2016 |
24.74 |
| Jun 16, 2016 |
24.80 |
| Jun 15, 2016 |
24.86 |
| Jun 14, 2016 |
24.93 |
| Jun 13, 2016 |
24.99 |
| Jun 10, 2016 |
25.05 |
| Jun 9, 2016 |
25.12 |
| Jun 8, 2016 |
25.16 |
| Jun 7, 2016 |
25.22 |
| Jun 6, 2016 |
25.29 |
| Jun 3, 2016 |
25.36 |
| Jun 2, 2016 |
25.43 |
| Jun 1, 2016 |
25.50 |
| May 31, 2016 |
25.57 |
| May 27, 2016 |
25.65 |
| May 26, 2016 |
25.73 |
| May 25, 2016 |
25.81 |
| May 24, 2016 |
25.89 |
| May 23, 2016 |
25.98 |
| May 20, 2016 |
26.06 |
| May 19, 2016 |
26.15 |
| May 18, 2016 |
26.23 |
| May 17, 2016 |
26.31 |
| May 16, 2016 |
26.38 |
| May 13, 2016 |
26.46 |
| May 12, 2016 |
26.53 |
| May 11, 2016 |
26.61 |
| May 10, 2016 |
26.69 |
| May 9, 2016 |
26.77 |
| May 6, 2016 |
26.85 |
| May 5, 2016 |
26.93 |
| May 4, 2016 |
27.01 |
| May 3, 2016 |
27.10 |
| May 2, 2016 |
27.18 |
| Apr 29, 2016 |
27.27 |
| Apr 28, 2016 |
27.36 |
| Apr 27, 2016 |
27.43 |
| Apr 26, 2016 |
27.50 |
| Apr 25, 2016 |
27.56 |
| Apr 22, 2016 |
27.63 |
| Apr 21, 2016 |
27.70 |
| Apr 20, 2016 |
27.77 |
| Apr 19, 2016 |
27.84 |
| Apr 18, 2016 |
27.91 |
| Apr 15, 2016 |
27.98 |
| Apr 14, 2016 |
28.04 |
| Apr 13, 2016 |
28.10 |
| Apr 12, 2016 |
28.15 |
| Apr 11, 2016 |
28.21 |
| Apr 8, 2016 |
28.27 |
| Apr 7, 2016 |
28.31 |
| Apr 6, 2016 |
28.37 |
| Apr 5, 2016 |
28.42 |
| Apr 4, 2016 |
28.46 |
| Apr 1, 2016 |
28.50 |
| Mar 31, 2016 |
28.54 |
| Mar 30, 2016 |
28.57 |
| Mar 29, 2016 |
28.62 |
| Mar 28, 2016 |
28.66 |
| Mar 24, 2016 |
28.69 |
| Mar 23, 2016 |
28.73 |
| Mar 22, 2016 |
28.76 |
| Mar 21, 2016 |
28.79 |
| Mar 18, 2016 |
28.80 |
| Mar 17, 2016 |
28.83 |
| Mar 16, 2016 |
28.86 |
| Mar 15, 2016 |
28.88 |
| Mar 14, 2016 |
28.90 |
| Mar 11, 2016 |
28.93 |
| Mar 10, 2016 |
28.95 |
| Mar 9, 2016 |
28.99 |
| Mar 8, 2016 |
29.00 |
| Mar 7, 2016 |
29.01 |
| Mar 4, 2016 |
29.04 |
| Mar 3, 2016 |
29.07 |
| Mar 2, 2016 |
29.08 |
| Mar 1, 2016 |
29.06 |
| Feb 29, 2016 |
29.02 |
| Feb 26, 2016 |
28.99 |
| Feb 25, 2016 |
28.95 |
| Feb 24, 2016 |
28.90 |
| Feb 23, 2016 |
28.86 |
| Feb 22, 2016 |
28.81 |
| Feb 19, 2016 |
28.76 |
| Feb 18, 2016 |
28.72 |
| Feb 17, 2016 |
28.67 |
| Feb 16, 2016 |
28.63 |
| Feb 12, 2016 |
28.60 |
| Feb 11, 2016 |
28.58 |
| Feb 10, 2016 |
28.57 |
| Feb 9, 2016 |
28.55 |
| Feb 8, 2016 |
28.53 |
| Feb 5, 2016 |
28.50 |
| Feb 4, 2016 |
28.47 |
| Feb 3, 2016 |
28.43 |
| Feb 2, 2016 |
28.40 |
| Feb 1, 2016 |
28.37 |
| Jan 29, 2016 |
28.33 |
| Jan 28, 2016 |
28.29 |
| Jan 27, 2016 |
28.28 |
| Jan 26, 2016 |
28.26 |
| Jan 25, 2016 |
28.23 |
| Jan 22, 2016 |
28.21 |
| Jan 21, 2016 |
28.20 |
| Jan 20, 2016 |
28.20 |
| Jan 19, 2016 |
28.19 |
| Jan 15, 2016 |
28.16 |
| Jan 14, 2016 |
28.14 |
| Jan 13, 2016 |
28.12 |
| Jan 12, 2016 |
28.10 |
| Jan 11, 2016 |
28.07 |
| Jan 8, 2016 |
28.06 |
| Jan 7, 2016 |
28.05 |
| Jan 6, 2016 |
28.04 |
| Jan 5, 2016 |
28.03 |
| Jan 4, 2016 |
28.01 |
| Dec 31, 2015 |
28.00 |
| Dec 30, 2015 |
27.99 |
| Dec 29, 2015 |
27.97 |
| Dec 28, 2015 |
27.95 |
| Dec 24, 2015 |
27.94 |
| Dec 23, 2015 |
27.93 |
| Dec 22, 2015 |
27.91 |
| Dec 21, 2015 |
27.90 |
| Dec 18, 2015 |
27.88 |
| Dec 17, 2015 |
27.88 |
| Dec 16, 2015 |
27.86 |
| Dec 15, 2015 |
27.84 |
| Dec 14, 2015 |
27.83 |
| Dec 11, 2015 |
27.81 |
| Dec 10, 2015 |
27.81 |
| Dec 9, 2015 |
27.80 |
| Dec 8, 2015 |
27.79 |
| Dec 7, 2015 |
27.78 |
| Dec 4, 2015 |
27.77 |
| Dec 3, 2015 |
27.75 |
| Dec 2, 2015 |
27.75 |
| Dec 1, 2015 |
27.74 |
| Nov 30, 2015 |
27.73 |
| Nov 27, 2015 |
27.71 |
| Nov 25, 2015 |
27.70 |
| Nov 24, 2015 |
27.68 |
| Nov 23, 2015 |
27.66 |
| Nov 20, 2015 |
27.65 |
| Nov 19, 2015 |
27.63 |
| Nov 18, 2015 |
27.62 |
| Nov 17, 2015 |
27.62 |
| Nov 16, 2015 |
27.62 |
| Nov 13, 2015 |
27.62 |
| Nov 12, 2015 |
27.62 |
| Nov 11, 2015 |
27.65 |
| Nov 10, 2015 |
27.66 |
| Nov 9, 2015 |
27.68 |
| Nov 6, 2015 |
27.71 |
| Nov 5, 2015 |
27.73 |
| Nov 4, 2015 |
27.74 |
| Nov 3, 2015 |
27.75 |
| Nov 2, 2015 |
27.75 |
| Oct 30, 2015 |
27.75 |
| Oct 29, 2015 |
27.76 |
| Oct 28, 2015 |
27.76 |
| Oct 27, 2015 |
27.78 |
| Oct 26, 2015 |
27.80 |
| Oct 23, 2015 |
27.82 |
| Oct 22, 2015 |
27.85 |
| Oct 21, 2015 |
27.88 |
| Oct 20, 2015 |
27.91 |
| Oct 19, 2015 |
27.94 |
| Oct 16, 2015 |
27.98 |
| Oct 15, 2015 |
28.01 |
| Oct 14, 2015 |
28.05 |
| Oct 13, 2015 |
28.11 |
| Oct 12, 2015 |
28.16 |
| Oct 9, 2015 |
28.20 |
| Oct 8, 2015 |
28.24 |
| Oct 7, 2015 |
28.27 |
| Oct 6, 2015 |
28.30 |
| Oct 5, 2015 |
28.35 |
| Oct 2, 2015 |
28.39 |
| Oct 1, 2015 |
28.44 |
| Sep 30, 2015 |
28.49 |
| Sep 29, 2015 |
28.55 |
| Sep 28, 2015 |
28.60 |
| Sep 25, 2015 |
28.66 |
| Sep 24, 2015 |
28.72 |
| Sep 23, 2015 |
28.77 |
| Sep 22, 2015 |
28.83 |
| Sep 21, 2015 |
28.88 |
| Sep 18, 2015 |
28.92 |
| Sep 17, 2015 |
28.96 |
| Sep 16, 2015 |
29.00 |
| Sep 15, 2015 |
29.04 |
| Sep 14, 2015 |
29.09 |
| Sep 11, 2015 |
29.15 |
| Sep 10, 2015 |
29.21 |
| Sep 9, 2015 |
29.27 |
| Sep 8, 2015 |
29.33 |
| Sep 4, 2015 |
29.39 |
| Sep 3, 2015 |
29.46 |
| Sep 2, 2015 |
29.53 |
| Sep 1, 2015 |
29.59 |
| Aug 31, 2015 |
29.66 |
| Aug 28, 2015 |
29.72 |
| Aug 27, 2015 |
29.78 |
| Aug 26, 2015 |
29.84 |
| Aug 25, 2015 |
29.89 |
| Aug 24, 2015 |
29.96 |
| Aug 21, 2015 |
30.03 |
| Aug 20, 2015 |
30.08 |
| Aug 19, 2015 |
30.12 |
| Aug 18, 2015 |
30.16 |
| Aug 17, 2015 |
30.20 |
| Aug 14, 2015 |
30.23 |
| Aug 13, 2015 |
30.27 |
| Aug 12, 2015 |
30.31 |
| Aug 11, 2015 |
30.36 |
| Aug 10, 2015 |
30.39 |
| Aug 7, 2015 |
30.42 |
| Aug 6, 2015 |
30.45 |
| Aug 5, 2015 |
30.47 |
| Aug 4, 2015 |
30.50 |
| Aug 3, 2015 |
30.54 |
| Jul 31, 2015 |
30.58 |
| Jul 30, 2015 |
30.62 |
| Jul 29, 2015 |
30.69 |
| Jul 28, 2015 |
30.73 |
| Jul 27, 2015 |
30.78 |
| Jul 24, 2015 |
30.85 |
| Jul 23, 2015 |
30.92 |
| Jul 22, 2015 |
30.98 |
| Jul 21, 2015 |
31.04 |
| Jul 20, 2015 |
31.10 |
| Jul 17, 2015 |
31.15 |
| Jul 16, 2015 |
31.21 |
| Jul 15, 2015 |
31.27 |
| Jul 14, 2015 |
31.33 |
| Jul 13, 2015 |
31.39 |
| Jul 10, 2015 |
31.45 |
| Jul 9, 2015 |
31.51 |
| Jul 8, 2015 |
31.58 |
| Jul 7, 2015 |
31.65 |
| Jul 6, 2015 |
31.71 |
| Jul 2, 2015 |
31.77 |
| Jul 1, 2015 |
31.82 |
| Jun 30, 2015 |
31.88 |
| Jun 29, 2015 |
31.93 |
| Jun 26, 2015 |
31.99 |
| Jun 25, 2015 |
32.05 |
| Jun 24, 2015 |
32.10 |
| Jun 23, 2015 |
32.16 |
| Jun 22, 2015 |
32.20 |
| Jun 19, 2015 |
32.24 |
| Jun 18, 2015 |
32.28 |
| Jun 17, 2015 |
32.31 |
| Jun 16, 2015 |
32.35 |
| Jun 15, 2015 |
32.39 |
| Jun 12, 2015 |
32.42 |
| Jun 11, 2015 |
32.44 |
| Jun 10, 2015 |
32.46 |
| Jun 9, 2015 |
32.48 |
| Jun 8, 2015 |
32.51 |
| Jun 5, 2015 |
32.56 |
| Jun 4, 2015 |
32.60 |
| Jun 3, 2015 |
32.64 |
| Jun 2, 2015 |
32.68 |
| Jun 1, 2015 |
32.73 |
| May 29, 2015 |
32.78 |
| May 28, 2015 |
32.84 |
| May 27, 2015 |
32.90 |
| May 26, 2015 |
32.96 |
| May 22, 2015 |
33.02 |
| May 21, 2015 |
33.06 |
| May 20, 2015 |
33.11 |
| May 19, 2015 |
33.17 |
| May 18, 2015 |
33.23 |
| May 15, 2015 |
33.30 |
| May 14, 2015 |
33.35 |
| May 13, 2015 |
33.40 |
| May 12, 2015 |
33.46 |
| May 11, 2015 |
33.50 |
| May 8, 2015 |
33.53 |
| May 7, 2015 |
33.57 |
| May 6, 2015 |
33.62 |
| May 5, 2015 |
33.68 |
| May 4, 2015 |
33.73 |
| May 1, 2015 |
33.78 |
| Apr 30, 2015 |
33.83 |
| Apr 29, 2015 |
33.87 |
| Apr 28, 2015 |
33.93 |
| Apr 27, 2015 |
33.97 |
| Apr 24, 2015 |
34.02 |
| Apr 23, 2015 |
34.08 |
| Apr 22, 2015 |
34.14 |
| Apr 21, 2015 |
34.20 |
| Apr 20, 2015 |
34.26 |
| Apr 17, 2015 |
34.33 |
| Apr 16, 2015 |
34.40 |
| Apr 15, 2015 |
34.47 |
| Apr 14, 2015 |
34.54 |
| Apr 13, 2015 |
34.59 |
| Apr 10, 2015 |
34.64 |
| Apr 9, 2015 |
34.70 |
| Apr 8, 2015 |
34.76 |
| Apr 7, 2015 |
34.82 |
| Apr 6, 2015 |
34.87 |
| Apr 2, 2015 |
34.93 |
| Apr 1, 2015 |
34.99 |
| Mar 31, 2015 |
35.07 |
| Mar 30, 2015 |
35.15 |
| Mar 27, 2015 |
35.22 |
| Mar 26, 2015 |
35.31 |
| Mar 25, 2015 |
35.38 |
| Mar 24, 2015 |
35.46 |
| Mar 23, 2015 |
35.53 |
| Mar 20, 2015 |
35.58 |
| Mar 19, 2015 |
35.63 |
| Mar 18, 2015 |
35.68 |
| Mar 17, 2015 |
35.72 |
| Mar 16, 2015 |
35.77 |
| Mar 13, 2015 |
35.82 |
| Mar 12, 2015 |
35.88 |
| Mar 11, 2015 |
35.91 |
| Mar 10, 2015 |
35.94 |
| Mar 9, 2015 |
35.98 |
| Mar 6, 2015 |
36.01 |
| Mar 5, 2015 |
36.04 |
| Mar 4, 2015 |
36.08 |
| Mar 3, 2015 |
36.12 |
| Mar 2, 2015 |
36.14 |
| Feb 27, 2015 |
36.17 |
| Feb 26, 2015 |
36.20 |
| Feb 25, 2015 |
36.22 |
| Feb 24, 2015 |
36.26 |
| Feb 23, 2015 |
36.29 |
| Feb 20, 2015 |
36.31 |
| Feb 19, 2015 |
36.33 |
| Feb 18, 2015 |
36.34 |
| Feb 17, 2015 |
36.36 |
| Feb 13, 2015 |
36.38 |
| Feb 12, 2015 |
36.41 |
| Feb 11, 2015 |
36.44 |
| Feb 10, 2015 |
36.48 |
| Feb 9, 2015 |
36.53 |
| Feb 6, 2015 |
36.57 |
| Feb 5, 2015 |
36.61 |
| Feb 4, 2015 |
36.65 |
| Feb 3, 2015 |
36.69 |
| Feb 2, 2015 |
36.73 |
| Jan 30, 2015 |
36.75 |
| Jan 29, 2015 |
36.79 |
| Jan 28, 2015 |
36.83 |
| Jan 27, 2015 |
36.87 |
| Jan 26, 2015 |
36.90 |
| Jan 23, 2015 |
36.94 |
| Jan 22, 2015 |
36.97 |
| Jan 21, 2015 |
37.00 |
| Jan 20, 2015 |
37.05 |
| Jan 16, 2015 |
37.12 |
| Jan 15, 2015 |
37.19 |
| Jan 14, 2015 |
37.26 |
| Jan 13, 2015 |
37.33 |
| Jan 12, 2015 |
37.38 |
| Jan 9, 2015 |
37.44 |
| Jan 8, 2015 |
37.48 |
| Jan 7, 2015 |
37.52 |
| Jan 6, 2015 |
37.56 |
| Jan 5, 2015 |
37.60 |
| Jan 2, 2015 |
37.63 |
| Dec 31, 2014 |
37.64 |
| Dec 30, 2014 |
37.66 |
| Dec 29, 2014 |
37.66 |
| Dec 26, 2014 |
37.66 |
| Dec 24, 2014 |
37.67 |
| Dec 23, 2014 |
37.67 |
| Dec 22, 2014 |
37.68 |
| Dec 19, 2014 |
37.70 |
| Dec 18, 2014 |
37.72 |
| Dec 17, 2014 |
37.74 |
| Dec 16, 2014 |
37.77 |
| Dec 15, 2014 |
37.82 |
| Dec 12, 2014 |
37.87 |
| Dec 11, 2014 |
37.91 |
| Dec 10, 2014 |
37.94 |
| Dec 9, 2014 |
37.97 |
| Dec 8, 2014 |
37.99 |
| Dec 5, 2014 |
38.03 |
| Dec 4, 2014 |
38.05 |
| Dec 3, 2014 |
38.09 |
| Dec 2, 2014 |
38.12 |
| Dec 1, 2014 |
38.15 |
| Nov 28, 2014 |
38.18 |
| Nov 26, 2014 |
38.19 |
| Nov 25, 2014 |
38.19 |
| Nov 24, 2014 |
38.20 |
| Nov 21, 2014 |
38.21 |
| Nov 20, 2014 |
38.20 |
| Nov 19, 2014 |
38.19 |
| Nov 18, 2014 |
38.17 |
| Nov 17, 2014 |
38.15 |
| Nov 14, 2014 |
38.14 |
| Nov 13, 2014 |
38.13 |
| Nov 12, 2014 |
38.12 |
| Nov 11, 2014 |
38.11 |
| Nov 10, 2014 |
38.10 |
| Nov 7, 2014 |
38.11 |
| Nov 6, 2014 |
38.10 |
| Nov 5, 2014 |
38.10 |
| Nov 4, 2014 |
38.08 |
| Nov 3, 2014 |
38.06 |
| Oct 31, 2014 |
38.03 |
| Oct 30, 2014 |
38.02 |
| Oct 29, 2014 |
38.02 |
| Oct 28, 2014 |
38.02 |
| Oct 27, 2014 |
38.00 |
| Oct 24, 2014 |
38.00 |
| Oct 23, 2014 |
38.00 |
| Oct 22, 2014 |
38.00 |
| Oct 21, 2014 |
38.01 |
| Oct 20, 2014 |
38.01 |
| Oct 17, 2014 |
38.01 |
| Oct 16, 2014 |
38.01 |
| Oct 15, 2014 |
38.01 |
| Oct 14, 2014 |
38.01 |
| Oct 13, 2014 |
37.99 |
| Oct 10, 2014 |
37.98 |
| Oct 9, 2014 |
37.96 |
| Oct 8, 2014 |
37.92 |
| Oct 7, 2014 |
37.87 |
| Oct 6, 2014 |
37.83 |
| Oct 3, 2014 |
37.79 |
| Oct 2, 2014 |
37.75 |
| Oct 1, 2014 |
37.72 |
| Sep 30, 2014 |
37.67 |
| Sep 29, 2014 |
37.62 |
| Sep 26, 2014 |
37.59 |
| Sep 25, 2014 |
37.54 |
| Sep 24, 2014 |
37.51 |
| Sep 23, 2014 |
37.48 |
| Sep 22, 2014 |
37.44 |
| Sep 19, 2014 |
37.39 |
| Sep 18, 2014 |
37.34 |
| Sep 17, 2014 |
37.28 |
| Sep 16, 2014 |
37.22 |
| Sep 15, 2014 |
37.17 |
| Sep 12, 2014 |
37.11 |
| Sep 11, 2014 |
37.05 |
| Sep 10, 2014 |
37.00 |
| Sep 9, 2014 |
36.96 |
| Sep 8, 2014 |
36.92 |
| Sep 5, 2014 |
36.86 |
| Sep 4, 2014 |
36.81 |
| Sep 3, 2014 |
36.77 |
| Sep 2, 2014 |
36.73 |
| Aug 29, 2014 |
36.69 |
| Aug 28, 2014 |
36.65 |
| Aug 27, 2014 |
36.62 |
| Aug 26, 2014 |
36.58 |
| Aug 25, 2014 |
36.54 |
| Aug 22, 2014 |
36.51 |
| Aug 21, 2014 |
36.47 |
| Aug 20, 2014 |
36.43 |
| Aug 19, 2014 |
36.39 |
| Aug 18, 2014 |
36.34 |
| Aug 15, 2014 |
36.30 |
| Aug 14, 2014 |
36.25 |
| Aug 13, 2014 |
36.21 |
| Aug 12, 2014 |
36.15 |
| Aug 11, 2014 |
36.11 |
| Aug 8, 2014 |
36.06 |
| Aug 7, 2014 |
36.02 |
| Aug 6, 2014 |
35.98 |
| Aug 5, 2014 |
35.94 |
| Aug 4, 2014 |
35.90 |
| Aug 1, 2014 |
35.86 |
| Jul 31, 2014 |
35.82 |
| Jul 30, 2014 |
35.78 |
| Jul 29, 2014 |
35.74 |
| Jul 28, 2014 |
35.71 |
| Jul 25, 2014 |
35.68 |
| Jul 24, 2014 |
35.65 |
| Jul 23, 2014 |
35.61 |
| Jul 22, 2014 |
35.58 |
| Jul 21, 2014 |
35.55 |
| Jul 18, 2014 |
35.51 |
| Jul 17, 2014 |
35.47 |
| Jul 16, 2014 |
35.42 |
| Jul 15, 2014 |
35.38 |
| Jul 14, 2014 |
35.32 |
| Jul 11, 2014 |
35.25 |
| Jul 10, 2014 |
35.20 |
| Jul 9, 2014 |
35.15 |
| Jul 8, 2014 |
35.11 |
| Jul 7, 2014 |
35.07 |
| Jul 3, 2014 |
35.01 |
| Jul 2, 2014 |
34.96 |
| Jul 1, 2014 |
34.91 |
| Jun 30, 2014 |
34.86 |
| Jun 27, 2014 |
34.80 |
| Jun 26, 2014 |
34.75 |
| Jun 25, 2014 |
34.69 |
| Jun 24, 2014 |
34.64 |
| Jun 23, 2014 |
34.58 |
| Jun 20, 2014 |
34.53 |
| Jun 19, 2014 |
34.49 |
| Jun 18, 2014 |
34.43 |
| Jun 17, 2014 |
34.38 |
| Jun 16, 2014 |
34.35 |
| Jun 13, 2014 |
34.32 |
| Jun 12, 2014 |
34.29 |
| Jun 11, 2014 |
34.27 |
| Jun 10, 2014 |
34.25 |
| Jun 9, 2014 |
34.21 |
| Jun 6, 2014 |
34.17 |
| Jun 5, 2014 |
34.13 |
| Jun 4, 2014 |
34.09 |
| Jun 3, 2014 |
34.04 |
| Jun 2, 2014 |
34.00 |
| May 30, 2014 |
33.96 |
| May 29, 2014 |
33.92 |
| May 28, 2014 |
33.89 |
| May 27, 2014 |
33.85 |
| May 23, 2014 |
33.82 |
| May 22, 2014 |
33.79 |
| May 21, 2014 |
33.77 |
| May 20, 2014 |
33.75 |
| May 19, 2014 |
33.73 |
| May 16, 2014 |
33.71 |
| May 15, 2014 |
33.69 |
| May 14, 2014 |
33.66 |
| May 13, 2014 |
33.64 |
| May 12, 2014 |
33.61 |
| May 9, 2014 |
33.59 |
| May 8, 2014 |
33.56 |
| May 7, 2014 |
33.52 |
| May 6, 2014 |
33.47 |
| May 5, 2014 |
33.43 |
| May 2, 2014 |
33.39 |
| May 1, 2014 |
33.34 |
| Apr 30, 2014 |
33.29 |
| Apr 29, 2014 |
33.24 |
| Apr 28, 2014 |
33.19 |
| Apr 25, 2014 |
33.16 |
| Apr 24, 2014 |
33.13 |
| Apr 23, 2014 |
33.10 |
| Apr 22, 2014 |
33.06 |
| Apr 21, 2014 |
33.04 |
| Apr 17, 2014 |
33.00 |
| Apr 16, 2014 |
32.96 |
| Apr 15, 2014 |
32.92 |
| Apr 14, 2014 |
32.90 |
| Apr 11, 2014 |
32.88 |
| Apr 10, 2014 |
32.84 |
| Apr 9, 2014 |
32.80 |
| Apr 8, 2014 |
32.77 |
| Apr 7, 2014 |
32.73 |
| Apr 4, 2014 |
32.69 |
| Apr 3, 2014 |
32.65 |
| Apr 2, 2014 |
32.59 |
| Apr 1, 2014 |
32.53 |
| Mar 31, 2014 |
32.47 |
| Mar 28, 2014 |
32.41 |
| Mar 27, 2014 |
32.35 |
| Mar 26, 2014 |
32.29 |
| Mar 25, 2014 |
32.25 |
| Mar 24, 2014 |
32.21 |
| Mar 21, 2014 |
32.20 |
| Mar 20, 2014 |
32.19 |
| Mar 19, 2014 |
32.18 |
| Mar 18, 2014 |
32.18 |
| Mar 17, 2014 |
32.17 |
| Mar 14, 2014 |
32.16 |
| Mar 13, 2014 |
32.15 |
| Mar 12, 2014 |
32.14 |
| Mar 11, 2014 |
32.13 |
| Mar 10, 2014 |
32.12 |
| Mar 7, 2014 |
32.13 |
| Mar 6, 2014 |
32.14 |
| Mar 5, 2014 |
32.13 |
| Mar 4, 2014 |
32.11 |
| Mar 3, 2014 |
32.09 |
| Feb 28, 2014 |
32.08 |
| Feb 27, 2014 |
32.06 |
| Feb 26, 2014 |
32.03 |
| Feb 25, 2014 |
32.01 |
| Feb 24, 2014 |
32.00 |
| Feb 21, 2014 |
31.99 |
| Feb 20, 2014 |
31.99 |
| Feb 19, 2014 |
31.99 |
| Feb 18, 2014 |
31.99 |
| Feb 14, 2014 |
32.00 |
| Feb 13, 2014 |
32.00 |
| Feb 12, 2014 |
31.99 |
| Feb 11, 2014 |
32.00 |
| Feb 10, 2014 |
32.01 |
| Feb 7, 2014 |
32.03 |
| Feb 6, 2014 |
32.04 |
| Feb 5, 2014 |
32.05 |
| Feb 4, 2014 |
32.08 |
| Feb 3, 2014 |
32.13 |
| Jan 31, 2014 |
32.20 |
| Jan 30, 2014 |
32.25 |
| Jan 29, 2014 |
32.28 |
| Jan 28, 2014 |
32.31 |
| Jan 27, 2014 |
32.33 |
| Jan 24, 2014 |
32.35 |
| Jan 23, 2014 |
32.35 |
| Jan 22, 2014 |
32.35 |
| Jan 21, 2014 |
32.34 |
| Jan 17, 2014 |
32.33 |
| Jan 16, 2014 |
32.32 |
| Jan 15, 2014 |
32.31 |
| Jan 14, 2014 |
32.30 |
| Jan 13, 2014 |
32.30 |
| Jan 10, 2014 |
32.31 |
| Jan 9, 2014 |
32.32 |
| Jan 8, 2014 |
32.32 |
| Jan 7, 2014 |
32.31 |
| Jan 6, 2014 |
32.31 |
| Jan 3, 2014 |
32.33 |
| Jan 2, 2014 |
32.34 |
| Dec 31, 2013 |
32.35 |
| Dec 30, 2013 |
32.37 |
| Dec 27, 2013 |
32.37 |
| Dec 26, 2013 |
32.38 |
| Dec 24, 2013 |
32.39 |
| Dec 23, 2013 |
32.42 |
| Dec 20, 2013 |
32.44 |
| Dec 19, 2013 |
32.47 |
| Dec 18, 2013 |
32.51 |
| Dec 17, 2013 |
32.55 |
| Dec 16, 2013 |
32.58 |
| Dec 13, 2013 |
32.64 |
| Dec 12, 2013 |
32.69 |
| Dec 11, 2013 |
32.76 |
| Dec 10, 2013 |
32.85 |
| Dec 9, 2013 |
32.94 |
| Dec 6, 2013 |
33.03 |
| Dec 5, 2013 |
33.11 |
| Dec 4, 2013 |
33.20 |
| Dec 3, 2013 |
33.30 |
| Dec 2, 2013 |
33.37 |
| Nov 29, 2013 |
33.44 |
| Nov 27, 2013 |
33.50 |
| Nov 26, 2013 |
33.57 |
| Nov 25, 2013 |
33.64 |
| Nov 22, 2013 |
33.69 |
| Nov 21, 2013 |
33.75 |
| Nov 20, 2013 |
33.80 |
| Nov 19, 2013 |
33.86 |
| Nov 18, 2013 |
33.92 |
| Nov 15, 2013 |
33.98 |
| Nov 14, 2013 |
34.03 |
| Nov 13, 2013 |
34.08 |
| Nov 12, 2013 |
34.12 |
| Nov 11, 2013 |
34.18 |
| Nov 8, 2013 |
34.24 |
| Nov 7, 2013 |
34.31 |
| Nov 6, 2013 |
34.40 |
| Nov 5, 2013 |
34.47 |
| Nov 4, 2013 |
34.53 |
| Nov 1, 2013 |
34.58 |
| Oct 31, 2013 |
34.64 |
| Oct 30, 2013 |
34.70 |
| Oct 29, 2013 |
34.76 |
| Oct 28, 2013 |
34.82 |
| Oct 25, 2013 |
34.85 |
| Oct 24, 2013 |
34.89 |
| Oct 23, 2013 |
34.92 |
| Oct 22, 2013 |
34.95 |
| Oct 21, 2013 |
34.98 |
| Oct 18, 2013 |
35.02 |
| Oct 17, 2013 |
35.05 |
| Oct 16, 2013 |
35.09 |
| Oct 15, 2013 |
35.13 |
| Oct 14, 2013 |
35.16 |
| Oct 11, 2013 |
35.17 |
| Oct 10, 2013 |
35.20 |
| Oct 9, 2013 |
35.22 |
| Oct 8, 2013 |
35.25 |
| Oct 7, 2013 |
35.27 |
| Oct 4, 2013 |
35.29 |
| Oct 3, 2013 |
35.30 |
| Oct 2, 2013 |
35.32 |
| Oct 1, 2013 |
35.34 |
| Sep 30, 2013 |
35.37 |
| Sep 27, 2013 |
35.40 |
| Sep 26, 2013 |
35.42 |
| Sep 25, 2013 |
35.43 |
| Sep 24, 2013 |
35.45 |
| Sep 23, 2013 |
35.46 |
| Sep 20, 2013 |
35.47 |
| Sep 19, 2013 |
35.48 |
| Sep 18, 2013 |
35.48 |
| Sep 17, 2013 |
35.47 |
| Sep 16, 2013 |
35.47 |
| Sep 13, 2013 |
35.49 |
| Sep 12, 2013 |
35.51 |
| Sep 11, 2013 |
35.50 |
| Sep 10, 2013 |
35.48 |
| Sep 9, 2013 |
35.45 |
| Sep 6, 2013 |
35.41 |
| Sep 5, 2013 |
35.41 |
| Sep 4, 2013 |
35.40 |
| Sep 3, 2013 |
35.42 |
| Aug 30, 2013 |
35.45 |
| Aug 29, 2013 |
35.49 |
| Aug 28, 2013 |
35.52 |
| Aug 27, 2013 |
35.54 |
| Aug 26, 2013 |
35.56 |
| Aug 23, 2013 |
35.56 |
| Aug 22, 2013 |
35.56 |
| Aug 21, 2013 |
35.57 |
| Aug 20, 2013 |
35.58 |
| Aug 19, 2013 |
35.60 |
| Aug 16, 2013 |
35.62 |
| Aug 15, 2013 |
35.65 |
| Aug 14, 2013 |
35.67 |
| Aug 13, 2013 |
35.70 |
| Aug 12, 2013 |
35.71 |
| Aug 9, 2013 |
35.72 |
| Aug 8, 2013 |
35.73 |
| Aug 7, 2013 |
35.74 |
| Aug 6, 2013 |
35.76 |
| Aug 5, 2013 |
35.79 |
| Aug 2, 2013 |
35.81 |
| Aug 1, 2013 |
35.82 |
| Jul 31, 2013 |
35.83 |
| Jul 30, 2013 |
35.84 |
| Jul 29, 2013 |
35.83 |
| Jul 26, 2013 |
35.81 |
| Jul 25, 2013 |
35.79 |
| Jul 24, 2013 |
35.75 |
| Jul 23, 2013 |
35.72 |
| Jul 22, 2013 |
35.68 |
| Jul 19, 2013 |
35.63 |
| Jul 18, 2013 |
35.57 |
| Jul 17, 2013 |
35.51 |
| Jul 16, 2013 |
35.46 |
| Jul 15, 2013 |
35.40 |
| Jul 12, 2013 |
35.34 |
| Jul 11, 2013 |
35.30 |
| Jul 10, 2013 |
35.25 |
| Jul 9, 2013 |
35.21 |
| Jul 8, 2013 |
35.16 |
| Jul 5, 2013 |
35.12 |
| Jul 3, 2013 |
35.08 |
| Jul 2, 2013 |
35.04 |
| Jul 1, 2013 |
35.01 |
| Jun 28, 2013 |
34.97 |
| Jun 27, 2013 |
34.94 |
| Jun 26, 2013 |
34.89 |
| Jun 25, 2013 |
34.85 |
| Jun 24, 2013 |
34.83 |
| Jun 21, 2013 |
34.79 |
| Jun 20, 2013 |
34.75 |
| Jun 19, 2013 |
34.70 |
| Jun 18, 2013 |
34.64 |
| Jun 17, 2013 |
34.57 |
| Jun 14, 2013 |
34.48 |
| Jun 13, 2013 |
34.41 |
| Jun 12, 2013 |
34.34 |
| Jun 11, 2013 |
34.26 |
| Jun 10, 2013 |
34.18 |
| Jun 7, 2013 |
34.10 |
| Jun 6, 2013 |
34.02 |
| Jun 5, 2013 |
33.93 |
| Jun 4, 2013 |
33.85 |
| Jun 3, 2013 |
33.76 |
| May 31, 2013 |
33.66 |
| May 30, 2013 |
33.58 |
| May 29, 2013 |
33.50 |
| May 28, 2013 |
33.43 |
| May 24, 2013 |
33.36 |
| May 23, 2013 |
33.28 |
| May 22, 2013 |
33.19 |
| May 21, 2013 |
33.10 |
| May 20, 2013 |
33.01 |
| May 17, 2013 |
32.92 |
| May 16, 2013 |
32.82 |
| May 15, 2013 |
32.74 |
| May 14, 2013 |
32.64 |
| May 13, 2013 |
32.56 |
| May 10, 2013 |
32.45 |
| May 9, 2013 |
32.35 |
| May 8, 2013 |
32.24 |
| May 7, 2013 |
32.14 |
| May 6, 2013 |
32.04 |
| May 3, 2013 |
31.96 |
| May 2, 2013 |
31.87 |
| May 1, 2013 |
31.78 |
| Apr 30, 2013 |
31.70 |
| Apr 29, 2013 |
31.60 |
| Apr 26, 2013 |
31.53 |
| Apr 25, 2013 |
31.45 |
| Apr 24, 2013 |
31.36 |
| Apr 23, 2013 |
31.28 |
| Apr 22, 2013 |
31.20 |
| Apr 19, 2013 |
31.14 |
| Apr 18, 2013 |
31.07 |
| Apr 17, 2013 |
31.02 |
| Apr 16, 2013 |
30.96 |
| Apr 15, 2013 |
30.89 |
| Apr 12, 2013 |
30.81 |
| Apr 11, 2013 |
30.72 |
| Apr 10, 2013 |
30.62 |
| Apr 9, 2013 |
30.53 |
| Apr 8, 2013 |
30.45 |
| Apr 5, 2013 |
30.37 |
| Apr 4, 2013 |
30.30 |
| Apr 3, 2013 |
30.25 |
| Apr 2, 2013 |
30.20 |
| Apr 1, 2013 |
30.13 |
| Mar 28, 2013 |
30.06 |
| Mar 27, 2013 |
29.99 |
| Mar 26, 2013 |
29.91 |
| Mar 25, 2013 |
29.84 |
| Mar 22, 2013 |
29.77 |
| Mar 21, 2013 |
29.70 |
| Mar 20, 2013 |
29.64 |
| Mar 19, 2013 |
29.57 |
| Mar 18, 2013 |
29.50 |
| Mar 15, 2013 |
29.44 |
| Mar 14, 2013 |
29.37 |
| Mar 13, 2013 |
29.29 |
| Mar 12, 2013 |
29.21 |
| Mar 11, 2013 |
29.14 |
| Mar 8, 2013 |
29.06 |
| Mar 7, 2013 |
28.98 |
| Mar 6, 2013 |
28.91 |
| Mar 5, 2013 |
28.84 |
| Mar 4, 2013 |
28.77 |
| Mar 1, 2013 |
28.69 |
| Feb 28, 2013 |
28.60 |
| Feb 27, 2013 |
28.53 |
| Feb 26, 2013 |
28.46 |
| Feb 25, 2013 |
28.40 |
| Feb 22, 2013 |
28.33 |
| Feb 21, 2013 |
28.26 |
| Feb 20, 2013 |
28.19 |
| Feb 19, 2013 |
28.13 |
| Feb 15, 2013 |
28.07 |
| Feb 14, 2013 |
28.01 |
| Feb 13, 2013 |
27.95 |
| Feb 12, 2013 |
27.90 |
| Feb 11, 2013 |
27.85 |
| Feb 8, 2013 |
27.80 |
| Feb 7, 2013 |
27.76 |
| Feb 6, 2013 |
27.70 |
| Feb 5, 2013 |
27.63 |
| Feb 4, 2013 |
27.57 |
| Feb 1, 2013 |
27.52 |
| Jan 31, 2013 |
27.46 |
| Jan 30, 2013 |
27.39 |
| Jan 29, 2013 |
27.33 |
| Jan 28, 2013 |
27.28 |
| Jan 25, 2013 |
27.22 |
| Jan 24, 2013 |
27.16 |
| Jan 23, 2013 |
27.11 |
| Jan 22, 2013 |
27.09 |
| Jan 18, 2013 |
27.08 |
| Jan 17, 2013 |
27.06 |
| Jan 16, 2013 |
27.05 |
| Jan 15, 2013 |
27.05 |
| Jan 14, 2013 |
27.04 |
| Jan 11, 2013 |
27.03 |
| Jan 10, 2013 |
27.02 |
| Jan 9, 2013 |
27.01 |
| Jan 8, 2013 |
26.99 |
| Jan 7, 2013 |
26.98 |
| Jan 4, 2013 |
26.96 |
| Jan 3, 2013 |
26.93 |
| Jan 2, 2013 |
26.91 |
| Dec 31, 2012 |
26.87 |
| Dec 28, 2012 |
26.84 |
| Dec 27, 2012 |
26.80 |
| Dec 26, 2012 |
26.76 |
| Dec 24, 2012 |
26.73 |
| Dec 21, 2012 |
26.70 |
| Dec 20, 2012 |
26.68 |
| Dec 19, 2012 |
26.66 |
| Dec 18, 2012 |
26.64 |
| Dec 17, 2012 |
26.62 |
| Dec 14, 2012 |
26.61 |
| Dec 13, 2012 |
26.62 |
| Dec 12, 2012 |
26.62 |
| Dec 11, 2012 |
26.62 |
| Dec 10, 2012 |
26.61 |
| Dec 7, 2012 |
26.59 |
| Dec 6, 2012 |
26.57 |
| Dec 5, 2012 |
26.56 |
| Dec 4, 2012 |
26.54 |
| Dec 3, 2012 |
26.52 |
| Nov 30, 2012 |
26.51 |
| Nov 29, 2012 |
26.52 |
| Nov 28, 2012 |
26.53 |
| Nov 27, 2012 |
26.54 |
| Nov 26, 2012 |
26.54 |
| Nov 23, 2012 |
26.53 |
| Nov 21, 2012 |
26.53 |
| Nov 20, 2012 |
26.51 |
| Nov 19, 2012 |
26.50 |
| Nov 16, 2012 |
26.48 |
| Nov 15, 2012 |
26.47 |
| Nov 14, 2012 |
26.47 |
| Nov 13, 2012 |
26.46 |
| Nov 12, 2012 |
26.46 |
| Nov 9, 2012 |
26.46 |
| Nov 8, 2012 |
26.45 |
| Nov 7, 2012 |
26.45 |
| Nov 6, 2012 |
26.43 |
| Nov 5, 2012 |
26.42 |
| Nov 2, 2012 |
26.41 |
| Nov 1, 2012 |
26.40 |
| Oct 31, 2012 |
26.39 |
| Oct 26, 2012 |
26.39 |
| Oct 25, 2012 |
26.39 |
| Oct 24, 2012 |
26.39 |
| Oct 23, 2012 |
26.38 |
| Oct 22, 2012 |
26.37 |
| Oct 19, 2012 |
26.37 |
| Oct 18, 2012 |
26.38 |
| Oct 17, 2012 |
26.39 |
| Oct 16, 2012 |
26.40 |
| Oct 15, 2012 |
26.41 |
| Oct 12, 2012 |
26.43 |
| Oct 11, 2012 |
26.44 |
| Oct 10, 2012 |
26.46 |
| Oct 9, 2012 |
26.49 |
| Oct 8, 2012 |
26.51 |
| Oct 5, 2012 |
26.55 |
| Oct 4, 2012 |
26.59 |
| Oct 3, 2012 |
26.64 |
| Oct 2, 2012 |
26.71 |
| Oct 1, 2012 |
26.77 |
| Sep 28, 2012 |
26.83 |
| Sep 27, 2012 |
26.89 |
| Sep 26, 2012 |
26.96 |
| Sep 25, 2012 |
27.03 |
| Sep 24, 2012 |
27.11 |
| Sep 21, 2012 |
27.19 |
| Sep 20, 2012 |
27.26 |
| Sep 19, 2012 |
27.34 |
| Sep 18, 2012 |
27.41 |
| Sep 17, 2012 |
27.48 |
| Sep 14, 2012 |
27.55 |
| Sep 13, 2012 |
27.62 |
| Sep 12, 2012 |
27.68 |
| Sep 11, 2012 |
27.75 |
| Sep 10, 2012 |
27.83 |
| Sep 7, 2012 |
27.91 |
| Sep 6, 2012 |
27.98 |
| Sep 5, 2012 |
28.06 |
| Sep 4, 2012 |
28.14 |
| Aug 31, 2012 |
28.22 |
| Aug 30, 2012 |
28.30 |
| Aug 29, 2012 |
28.37 |
| Aug 28, 2012 |
28.45 |
| Aug 27, 2012 |
28.52 |
| Aug 24, 2012 |
28.58 |
| Aug 23, 2012 |
28.64 |
| Aug 22, 2012 |
28.70 |
| Aug 21, 2012 |
28.75 |
| Aug 20, 2012 |
28.80 |
| Aug 17, 2012 |
28.85 |
| Aug 16, 2012 |
28.90 |
| Aug 15, 2012 |
28.95 |
| Aug 14, 2012 |
29.00 |
| Aug 13, 2012 |
29.06 |
| Aug 10, 2012 |
29.11 |
| Aug 9, 2012 |
29.16 |
| Aug 8, 2012 |
29.20 |
| Aug 7, 2012 |
29.25 |
| Aug 6, 2012 |
29.30 |
| Aug 3, 2012 |
29.36 |
| Aug 2, 2012 |
29.41 |
| Aug 1, 2012 |
29.47 |
| Jul 31, 2012 |
29.52 |
| Jul 30, 2012 |
29.55 |
| Jul 27, 2012 |
29.59 |
| Jul 26, 2012 |
29.62 |
| Jul 25, 2012 |
29.66 |
| Jul 24, 2012 |
29.72 |
| Jul 23, 2012 |
29.78 |
| Jul 20, 2012 |
29.82 |
| Jul 19, 2012 |
29.87 |
| Jul 18, 2012 |
29.92 |
| Jul 17, 2012 |
29.97 |
| Jul 16, 2012 |
30.04 |
| Jul 13, 2012 |
30.11 |
| Jul 12, 2012 |
30.17 |
| Jul 11, 2012 |
30.24 |
| Jul 10, 2012 |
30.31 |
| Jul 9, 2012 |
30.37 |
| Jul 6, 2012 |
30.40 |
| Jul 5, 2012 |
30.43 |
| Jul 3, 2012 |
30.45 |
| Jul 2, 2012 |
30.46 |
| Jun 29, 2012 |
30.48 |
| Jun 28, 2012 |
30.51 |
| Jun 27, 2012 |
30.53 |
| Jun 26, 2012 |
30.56 |
| Jun 25, 2012 |
30.59 |
| Jun 22, 2012 |
30.63 |
| Jun 21, 2012 |
30.64 |
| Jun 20, 2012 |
30.65 |
| Jun 19, 2012 |
30.66 |
| Jun 18, 2012 |
30.66 |
| Jun 15, 2012 |
30.67 |
| Jun 14, 2012 |
30.68 |
| Jun 13, 2012 |
30.69 |
| Jun 12, 2012 |
30.70 |
| Jun 11, 2012 |
30.70 |
| Jun 8, 2012 |
30.71 |
| Jun 7, 2012 |
30.70 |
| Jun 6, 2012 |
30.69 |
| Jun 5, 2012 |
30.68 |
| Jun 4, 2012 |
30.68 |
| Jun 1, 2012 |
30.67 |
| May 31, 2012 |
30.66 |
| May 30, 2012 |
30.63 |
| May 29, 2012 |
30.61 |
| May 25, 2012 |
30.58 |
| May 24, 2012 |
30.56 |
| May 23, 2012 |
30.52 |
| May 22, 2012 |
30.48 |
| May 21, 2012 |
30.44 |
| May 18, 2012 |
30.39 |
| May 17, 2012 |
30.34 |
| May 16, 2012 |
30.29 |
| May 15, 2012 |
30.23 |
| May 14, 2012 |
30.17 |
| May 11, 2012 |
30.09 |
| May 10, 2012 |
30.01 |
| May 9, 2012 |
29.92 |
| May 8, 2012 |
29.83 |
| May 7, 2012 |
29.74 |
| May 4, 2012 |
29.64 |
| May 3, 2012 |
29.56 |
| May 2, 2012 |
29.46 |
| May 1, 2012 |
29.37 |
| Apr 30, 2012 |
29.28 |
| Apr 27, 2012 |
29.19 |
| Apr 26, 2012 |
29.09 |
| Apr 25, 2012 |
29.00 |
| Apr 24, 2012 |
28.91 |
| Apr 23, 2012 |
28.80 |
| Apr 20, 2012 |
28.71 |
| Apr 19, 2012 |
28.60 |
| Apr 18, 2012 |
28.48 |
| Apr 17, 2012 |
28.38 |
| Apr 16, 2012 |
28.28 |
| Apr 13, 2012 |
28.18 |
| Apr 12, 2012 |
28.09 |
| Apr 11, 2012 |
28.01 |
| Apr 10, 2012 |
27.93 |
| Apr 9, 2012 |
27.86 |
| Apr 5, 2012 |
27.79 |
| Apr 4, 2012 |
27.72 |
| Apr 3, 2012 |
27.65 |
| Apr 2, 2012 |
27.61 |
| Mar 30, 2012 |
27.56 |
| Mar 29, 2012 |
27.51 |
| Mar 28, 2012 |
27.45 |
| Mar 27, 2012 |
27.40 |
| Mar 26, 2012 |
27.36 |
| Mar 23, 2012 |
27.31 |
| Mar 22, 2012 |
27.29 |
| Mar 21, 2012 |
27.27 |
| Mar 20, 2012 |
27.24 |
| Mar 19, 2012 |
27.22 |
| Mar 16, 2012 |
27.20 |
| Mar 15, 2012 |
27.17 |
| Mar 14, 2012 |
27.14 |
| Mar 13, 2012 |
27.11 |
| Mar 12, 2012 |
27.09 |
| Mar 9, 2012 |
27.06 |
| Mar 8, 2012 |
27.04 |
| Mar 7, 2012 |
27.03 |
| Mar 6, 2012 |
27.02 |
| Mar 5, 2012 |
27.00 |
| Mar 2, 2012 |
26.97 |
| Mar 1, 2012 |
26.93 |
| Feb 29, 2012 |
26.88 |
| Feb 28, 2012 |
26.82 |
| Feb 27, 2012 |
26.77 |
| Feb 24, 2012 |
26.71 |
| Feb 23, 2012 |
26.66 |
| Feb 22, 2012 |
26.61 |
| Feb 21, 2012 |
26.56 |
| Feb 17, 2012 |
26.51 |
| Feb 16, 2012 |
26.46 |
| Feb 15, 2012 |
26.41 |
| Feb 14, 2012 |
26.34 |
| Feb 13, 2012 |
26.31 |
| Feb 10, 2012 |
26.28 |
| Feb 9, 2012 |
26.25 |
| Feb 8, 2012 |
26.23 |
| Feb 7, 2012 |
26.21 |
| Feb 6, 2012 |
26.18 |
| Feb 3, 2012 |
26.15 |
| Feb 2, 2012 |
26.10 |
| Feb 1, 2012 |
26.06 |
| Jan 31, 2012 |
26.02 |
| Jan 30, 2012 |
26.00 |
| Jan 27, 2012 |
25.98 |
| Jan 26, 2012 |
25.95 |
| Jan 25, 2012 |
25.93 |
| Jan 24, 2012 |
25.91 |
| Jan 23, 2012 |
25.88 |
| Jan 20, 2012 |
25.85 |
| Jan 19, 2012 |
25.81 |
| Jan 18, 2012 |
25.76 |
| Jan 17, 2012 |
25.72 |
| Jan 13, 2012 |
25.69 |
| Jan 12, 2012 |
25.65 |
| Jan 11, 2012 |
25.61 |
| Jan 10, 2012 |
25.57 |
| Jan 9, 2012 |
25.54 |
| Jan 6, 2012 |
25.52 |
| Jan 5, 2012 |
25.50 |
| Jan 4, 2012 |
25.48 |
| Jan 3, 2012 |
25.45 |
| Dec 30, 2011 |
25.41 |
| Dec 29, 2011 |
25.39 |
| Dec 28, 2011 |
25.35 |
| Dec 27, 2011 |
25.35 |
| Dec 23, 2011 |
25.35 |
| Dec 22, 2011 |
25.39 |
| Dec 21, 2011 |
25.42 |
| Dec 20, 2011 |
25.47 |
| Dec 19, 2011 |
25.52 |
| Dec 16, 2011 |
25.56 |
| Dec 15, 2011 |
25.60 |
| Dec 14, 2011 |
25.66 |
| Dec 13, 2011 |
25.72 |
| Dec 12, 2011 |
25.78 |
| Dec 9, 2011 |
25.83 |
| Dec 8, 2011 |
25.87 |
| Dec 7, 2011 |
25.91 |
| Dec 6, 2011 |
25.95 |
| Dec 5, 2011 |
25.99 |
| Dec 2, 2011 |
26.03 |
| Dec 1, 2011 |
26.07 |
| Nov 30, 2011 |
26.11 |
| Nov 29, 2011 |
26.15 |
| Nov 28, 2011 |
26.21 |
| Nov 25, 2011 |
26.27 |
| Nov 23, 2011 |
26.34 |
| Nov 22, 2011 |
26.43 |
| Nov 21, 2011 |
26.49 |
| Nov 18, 2011 |
26.55 |
| Nov 17, 2011 |
26.60 |
| Nov 16, 2011 |
26.65 |
| Nov 15, 2011 |
26.69 |
| Nov 14, 2011 |
26.72 |
| Nov 11, 2011 |
26.76 |
| Nov 10, 2011 |
26.79 |
| Nov 9, 2011 |
26.83 |
| Nov 8, 2011 |
26.88 |
| Nov 7, 2011 |
26.92 |
| Nov 4, 2011 |
26.95 |
| Nov 3, 2011 |
27.00 |
| Nov 2, 2011 |
27.06 |
| Nov 1, 2011 |
27.10 |
| Oct 31, 2011 |
27.13 |
| Oct 28, 2011 |
27.16 |
| Oct 27, 2011 |
27.17 |
| Oct 26, 2011 |
27.19 |
| Oct 25, 2011 |
27.22 |
| Oct 24, 2011 |
27.26 |
| Oct 21, 2011 |
27.29 |
| Oct 20, 2011 |
27.32 |
| Oct 19, 2011 |
27.37 |
| Oct 18, 2011 |
27.41 |
| Oct 17, 2011 |
27.45 |
| Oct 14, 2011 |
27.50 |
| Oct 13, 2011 |
27.53 |
| Oct 12, 2011 |
27.58 |
| Oct 11, 2011 |
27.62 |
| Oct 10, 2011 |
27.69 |
| Oct 7, 2011 |
27.75 |
| Oct 6, 2011 |
27.81 |
| Oct 5, 2011 |
27.88 |
| Oct 4, 2011 |
27.96 |
| Oct 3, 2011 |
28.05 |
| Sep 30, 2011 |
28.14 |
| Sep 29, 2011 |
28.23 |
| Sep 28, 2011 |
28.31 |
| Sep 27, 2011 |
28.39 |
| Sep 26, 2011 |
28.46 |
| Sep 23, 2011 |
28.53 |
| Sep 22, 2011 |
28.62 |
| Sep 21, 2011 |
28.70 |
| Sep 20, 2011 |
28.76 |
| Sep 19, 2011 |
28.83 |
| Sep 16, 2011 |
28.89 |
| Sep 15, 2011 |
28.95 |
| Sep 14, 2011 |
29.01 |
| Sep 13, 2011 |
29.08 |
| Sep 12, 2011 |
29.16 |
| Sep 9, 2011 |
29.24 |
| Sep 8, 2011 |
29.32 |
| Sep 7, 2011 |
29.39 |
| Sep 6, 2011 |
29.46 |
| Sep 2, 2011 |
29.54 |
| Sep 1, 2011 |
29.63 |
| Aug 31, 2011 |
29.70 |
| Aug 30, 2011 |
29.78 |
| Aug 29, 2011 |
29.87 |
| Aug 26, 2011 |
29.97 |
| Aug 25, 2011 |
30.07 |
| Aug 24, 2011 |
30.18 |
| Aug 23, 2011 |
30.29 |
| Aug 22, 2011 |
30.39 |
| Aug 19, 2011 |
30.50 |
| Aug 18, 2011 |
30.61 |
| Aug 17, 2011 |
30.71 |
| Aug 16, 2011 |
30.80 |
| Aug 15, 2011 |
30.91 |
| Aug 12, 2011 |
31.02 |
| Aug 11, 2011 |
31.12 |
| Aug 10, 2011 |
31.23 |
| Aug 9, 2011 |
31.35 |
| Aug 8, 2011 |
31.45 |
| Aug 5, 2011 |
31.56 |
| Aug 4, 2011 |
31.64 |
| Aug 3, 2011 |
31.72 |
| Aug 2, 2011 |
31.77 |
| Aug 1, 2011 |
31.82 |
| Jul 29, 2011 |
31.87 |
| Jul 28, 2011 |
31.91 |
| Jul 27, 2011 |
31.97 |
| Jul 26, 2011 |
32.03 |
| Jul 25, 2011 |
32.08 |
| Jul 22, 2011 |
32.12 |
| Jul 21, 2011 |
32.16 |
| Jul 20, 2011 |
32.20 |
| Jul 19, 2011 |
32.24 |
| Jul 18, 2011 |
32.29 |
| Jul 15, 2011 |
32.33 |
| Jul 14, 2011 |
32.38 |
| Jul 13, 2011 |
32.44 |
| Jul 12, 2011 |
32.48 |
| Jul 11, 2011 |
32.53 |
| Jul 8, 2011 |
32.59 |
| Jul 7, 2011 |
32.63 |
| Jul 6, 2011 |
32.65 |
| Jul 5, 2011 |
32.68 |
| Jul 1, 2011 |
32.70 |
| Jun 30, 2011 |
32.74 |
| Jun 29, 2011 |
32.78 |
| Jun 28, 2011 |
32.81 |
| Jun 27, 2011 |
32.84 |
| Jun 24, 2011 |
32.88 |
| Jun 23, 2011 |
32.91 |
| Jun 22, 2011 |
32.94 |
| Jun 21, 2011 |
32.96 |
| Jun 20, 2011 |
32.98 |
| Jun 17, 2011 |
32.99 |
| Jun 16, 2011 |
32.99 |
| Jun 15, 2011 |
33.00 |
| Jun 14, 2011 |
33.01 |
| Jun 13, 2011 |
33.02 |
| Jun 10, 2011 |
33.04 |
| Jun 9, 2011 |
33.07 |
| Jun 8, 2011 |
33.09 |
| Jun 7, 2011 |
33.09 |
| Jun 6, 2011 |
33.08 |
| Jun 3, 2011 |
33.07 |
| Jun 2, 2011 |
33.04 |
| Jun 1, 2011 |
33.01 |
| May 31, 2011 |
32.99 |
| May 27, 2011 |
32.96 |
| May 26, 2011 |
32.94 |
| May 25, 2011 |
32.92 |
| May 24, 2011 |
32.90 |
| May 23, 2011 |
32.88 |
| May 20, 2011 |
32.85 |
| May 19, 2011 |
32.81 |
| May 18, 2011 |
32.77 |
| May 17, 2011 |
32.74 |
| May 16, 2011 |
32.71 |
| May 13, 2011 |
32.68 |
| May 12, 2011 |
32.63 |
| May 11, 2011 |
32.60 |
| May 10, 2011 |
32.57 |
| May 9, 2011 |
32.52 |
| May 6, 2011 |
32.48 |
| May 5, 2011 |
32.44 |
| May 4, 2011 |
32.40 |
| May 3, 2011 |
32.37 |
| May 2, 2011 |
32.33 |
| Apr 29, 2011 |
32.30 |
| Apr 28, 2011 |
32.27 |
| Apr 27, 2011 |
32.24 |
| Apr 26, 2011 |
32.22 |
| Apr 25, 2011 |
32.18 |
| Apr 21, 2011 |
32.15 |
| Apr 20, 2011 |
32.11 |
| Apr 19, 2011 |
32.08 |
| Apr 18, 2011 |
32.05 |
| Apr 15, 2011 |
32.02 |
| Apr 14, 2011 |
31.99 |
| Apr 13, 2011 |
31.97 |
| Apr 12, 2011 |
31.93 |
| Apr 11, 2011 |
31.89 |
| Apr 8, 2011 |
31.84 |
| Apr 7, 2011 |
31.80 |
| Apr 6, 2011 |
31.75 |
| Apr 5, 2011 |
31.70 |
| Apr 4, 2011 |
31.66 |
| Apr 1, 2011 |
31.61 |
| Mar 31, 2011 |
31.58 |
| Mar 30, 2011 |
31.55 |
| Mar 29, 2011 |
31.53 |
| Mar 28, 2011 |
31.50 |
| Mar 25, 2011 |
31.47 |
| Mar 24, 2011 |
31.43 |
| Mar 23, 2011 |
31.37 |
| Mar 22, 2011 |
31.31 |
| Mar 21, 2011 |
31.25 |
| Mar 18, 2011 |
31.19 |
| Mar 17, 2011 |
31.13 |
| Mar 16, 2011 |
31.08 |
| Mar 15, 2011 |
31.04 |
| Mar 14, 2011 |
30.99 |
| Mar 11, 2011 |
30.94 |
| Mar 10, 2011 |
30.88 |
| Mar 9, 2011 |
30.82 |
| Mar 8, 2011 |
30.76 |
| Mar 7, 2011 |
30.70 |
| Mar 4, 2011 |
30.66 |
| Mar 3, 2011 |
30.62 |
| Mar 2, 2011 |
30.57 |
| Mar 1, 2011 |
30.52 |
| Feb 28, 2011 |
30.47 |
| Feb 25, 2011 |
30.42 |
| Feb 24, 2011 |
30.36 |
| Feb 23, 2011 |
30.32 |
| Feb 22, 2011 |
30.27 |
| Feb 18, 2011 |
30.21 |
| Feb 17, 2011 |
30.15 |
| Feb 16, 2011 |
30.09 |
| Feb 15, 2011 |
30.03 |
| Feb 14, 2011 |
29.97 |
| Feb 11, 2011 |
29.91 |
| Feb 10, 2011 |
29.85 |
| Feb 9, 2011 |
29.80 |
| Feb 8, 2011 |
29.75 |
| Feb 7, 2011 |
29.67 |
| Feb 4, 2011 |
29.60 |
| Feb 3, 2011 |
29.54 |
| Feb 2, 2011 |
29.48 |
| Feb 1, 2011 |
29.41 |
| Jan 31, 2011 |
29.34 |
| Jan 28, 2011 |
29.28 |
| Jan 27, 2011 |
29.22 |
| Jan 26, 2011 |
29.16 |
| Jan 25, 2011 |
29.11 |
| Jan 24, 2011 |
29.05 |
| Jan 21, 2011 |
28.98 |
| Jan 20, 2011 |
28.90 |
| Jan 19, 2011 |
28.82 |
| Jan 18, 2011 |
28.73 |
| Jan 14, 2011 |
28.64 |
| Jan 13, 2011 |
28.54 |
| Jan 12, 2011 |
28.49 |
| Jan 11, 2011 |
28.45 |
| Jan 10, 2011 |
28.41 |
| Jan 7, 2011 |
28.39 |
| Jan 6, 2011 |
28.35 |
| Jan 5, 2011 |
28.31 |
| Jan 4, 2011 |
28.27 |
| Jan 3, 2011 |
28.23 |
| Dec 31, 2010 |
28.19 |
| Dec 30, 2010 |
28.16 |
| Dec 29, 2010 |
28.14 |
| Dec 28, 2010 |
28.12 |
| Dec 27, 2010 |
28.10 |
| Dec 23, 2010 |
28.08 |
| Dec 22, 2010 |
28.05 |
| Dec 21, 2010 |
28.03 |
| Dec 20, 2010 |
28.00 |
| Dec 17, 2010 |
27.96 |
| Dec 16, 2010 |
27.92 |
| Dec 15, 2010 |
27.86 |
| Dec 14, 2010 |
27.81 |
| Dec 13, 2010 |
27.76 |
| Dec 10, 2010 |
27.70 |
| Dec 9, 2010 |
27.64 |
| Dec 8, 2010 |
27.58 |
| Dec 7, 2010 |
27.50 |
| Dec 6, 2010 |
27.42 |
| Dec 3, 2010 |
27.34 |
| Dec 2, 2010 |
27.27 |
| Dec 1, 2010 |
27.19 |
| Nov 30, 2010 |
27.11 |
| Nov 29, 2010 |
27.03 |
| Nov 26, 2010 |
26.96 |
| Nov 24, 2010 |
26.88 |
| Nov 23, 2010 |
26.79 |
| Nov 22, 2010 |
26.71 |
| Nov 19, 2010 |
26.63 |
| Nov 18, 2010 |
26.54 |
| Nov 17, 2010 |
26.46 |
| Nov 16, 2010 |
26.40 |
| Nov 15, 2010 |
26.34 |
| Nov 12, 2010 |
26.27 |
| Nov 11, 2010 |
26.20 |
| Nov 10, 2010 |
26.13 |
| Nov 9, 2010 |
26.06 |
| Nov 8, 2010 |
25.99 |
| Nov 5, 2010 |
25.90 |
| Nov 4, 2010 |
25.81 |
| Nov 3, 2010 |
25.72 |
| Nov 2, 2010 |
25.64 |
| Nov 1, 2010 |
25.56 |
| Oct 29, 2010 |
25.48 |
| Oct 28, 2010 |
25.40 |
| Oct 27, 2010 |
25.32 |
| Oct 26, 2010 |
25.24 |
| Oct 25, 2010 |
25.16 |
| Oct 22, 2010 |
25.09 |
| Oct 21, 2010 |
25.02 |
| Oct 20, 2010 |
24.95 |
| Oct 19, 2010 |
24.88 |
| Oct 18, 2010 |
24.83 |
| Oct 15, 2010 |
24.77 |
| Oct 14, 2010 |
24.71 |
| Oct 13, 2010 |
24.65 |
| Oct 12, 2010 |
24.59 |
| Oct 11, 2010 |
24.51 |
| Oct 8, 2010 |
24.43 |
| Oct 7, 2010 |
24.37 |
| Oct 6, 2010 |
24.31 |
| Oct 5, 2010 |
24.25 |
| Oct 4, 2010 |
24.19 |
| Oct 1, 2010 |
24.14 |
| Sep 30, 2010 |
24.09 |
| Sep 29, 2010 |
24.03 |
| Sep 28, 2010 |
23.97 |
| Sep 27, 2010 |
23.90 |
| Sep 24, 2010 |
23.85 |
| Sep 23, 2010 |
23.80 |
| Sep 22, 2010 |
23.75 |
| Sep 21, 2010 |
23.71 |
| Sep 20, 2010 |
23.67 |
| Sep 17, 2010 |
23.61 |
| Sep 16, 2010 |
23.56 |
| Sep 15, 2010 |
23.53 |
| Sep 14, 2010 |
23.49 |
| Sep 13, 2010 |
23.46 |
| Sep 10, 2010 |
23.42 |
| Sep 9, 2010 |
23.39 |
| Sep 8, 2010 |
23.36 |
| Sep 7, 2010 |
23.33 |
| Sep 3, 2010 |
23.31 |
| Sep 2, 2010 |
23.28 |
| Sep 1, 2010 |
23.26 |
| Aug 31, 2010 |
23.24 |
| Aug 30, 2010 |
23.23 |
| Aug 27, 2010 |
23.22 |
| Aug 26, 2010 |
23.21 |
| Aug 25, 2010 |
23.21 |
| Aug 24, 2010 |
23.21 |
| Aug 23, 2010 |
23.21 |
| Aug 20, 2010 |
23.20 |
| Aug 19, 2010 |
23.19 |
| Aug 18, 2010 |
23.17 |
| Aug 17, 2010 |
23.13 |
| Aug 16, 2010 |
23.11 |
| Aug 13, 2010 |
23.10 |
| Aug 12, 2010 |
23.09 |
| Aug 11, 2010 |
23.08 |
| Aug 10, 2010 |
23.07 |
| Aug 9, 2010 |
23.04 |
| Aug 6, 2010 |
23.01 |
| Aug 5, 2010 |
22.98 |
| Aug 4, 2010 |
22.95 |
| Aug 3, 2010 |
22.91 |
| Aug 2, 2010 |
22.88 |
| Jul 30, 2010 |
22.84 |
| Jul 29, 2010 |
22.81 |
| Jul 28, 2010 |
22.79 |
| Jul 27, 2010 |
22.77 |
| Jul 26, 2010 |
22.75 |
| Jul 23, 2010 |
22.73 |
| Jul 22, 2010 |
22.71 |
| Jul 21, 2010 |
22.70 |
| Jul 20, 2010 |
22.69 |
| Jul 19, 2010 |
22.67 |
| Jul 16, 2010 |
22.68 |
| Jul 15, 2010 |
22.68 |
| Jul 14, 2010 |
22.68 |
| Jul 13, 2010 |
22.69 |
| Jul 12, 2010 |
22.69 |
| Jul 9, 2010 |
22.70 |
| Jul 8, 2010 |
22.71 |
| Jul 7, 2010 |
22.71 |
| Jul 6, 2010 |
22.72 |
| Jul 2, 2010 |
22.73 |
| Jul 1, 2010 |
22.73 |
| Jun 30, 2010 |
22.72 |
| Jun 29, 2010 |
22.72 |
| Jun 28, 2010 |
22.71 |
| Jun 25, 2010 |
22.71 |
| Jun 24, 2010 |
22.70 |
| Jun 23, 2010 |
22.69 |
| Jun 22, 2010 |
22.68 |
| Jun 21, 2010 |
22.67 |
| Jun 18, 2010 |
22.66 |
| Jun 17, 2010 |
22.65 |
| Jun 16, 2010 |
22.64 |
| Jun 15, 2010 |
22.64 |
| Jun 14, 2010 |
22.64 |
| Jun 11, 2010 |
22.65 |
| Jun 10, 2010 |
22.66 |
| Jun 9, 2010 |
22.67 |
| Jun 8, 2010 |
22.68 |
| Jun 7, 2010 |
22.71 |
| Jun 4, 2010 |
22.74 |
| Jun 3, 2010 |
22.76 |
| Jun 2, 2010 |
22.76 |
| Jun 1, 2010 |
22.77 |
| May 28, 2010 |
22.78 |
| May 27, 2010 |
22.79 |
| May 26, 2010 |
22.80 |
| May 25, 2010 |
22.81 |
| May 24, 2010 |
22.82 |
| May 21, 2010 |
22.82 |
| May 20, 2010 |
22.82 |
| May 19, 2010 |
22.83 |
| May 18, 2010 |
22.82 |
| May 17, 2010 |
22.81 |
| May 14, 2010 |
22.80 |
| May 13, 2010 |
22.79 |
| May 12, 2010 |
22.77 |
| May 11, 2010 |
22.76 |
| May 10, 2010 |
22.76 |
| May 7, 2010 |
22.75 |
| May 6, 2010 |
22.76 |
| May 5, 2010 |
22.74 |
| May 4, 2010 |
22.72 |
| May 3, 2010 |
22.69 |
| Apr 30, 2010 |
22.65 |
| Apr 29, 2010 |
22.62 |
| Apr 28, 2010 |
22.58 |
| Apr 27, 2010 |
22.55 |
| Apr 26, 2010 |
22.53 |
| Apr 23, 2010 |
22.50 |
| Apr 22, 2010 |
22.46 |
| Apr 21, 2010 |
22.43 |
| Apr 20, 2010 |
22.40 |
| Apr 19, 2010 |
22.37 |
| Apr 16, 2010 |
22.34 |
| Apr 15, 2010 |
22.30 |
| Apr 14, 2010 |
22.27 |
| Apr 13, 2010 |
22.23 |
| Apr 12, 2010 |
22.20 |
| Apr 9, 2010 |
22.17 |
| Apr 8, 2010 |
22.13 |
| Apr 7, 2010 |
22.09 |
| Apr 6, 2010 |
22.06 |
| Apr 5, 2010 |
22.04 |
| Apr 1, 2010 |
22.00 |
| Mar 31, 2010 |
21.97 |
| Mar 30, 2010 |
21.93 |
| Mar 29, 2010 |
21.89 |
| Mar 26, 2010 |
21.86 |
| Mar 25, 2010 |
21.82 |
| Mar 24, 2010 |
21.82 |
| Mar 23, 2010 |
21.81 |
| Mar 22, 2010 |
21.79 |
| Mar 19, 2010 |
21.78 |
| Mar 18, 2010 |
21.77 |
| Mar 17, 2010 |
21.77 |
| Mar 16, 2010 |
21.77 |
| Mar 15, 2010 |
21.76 |
| Mar 12, 2010 |
21.76 |
| Mar 11, 2010 |
21.76 |
| Mar 10, 2010 |
21.76 |
| Mar 9, 2010 |
21.77 |
| Mar 8, 2010 |
21.77 |
| Mar 5, 2010 |
21.78 |
| Mar 4, 2010 |
21.79 |
| Mar 3, 2010 |
21.79 |
| Mar 2, 2010 |
21.79 |
| Mar 1, 2010 |
21.80 |
| Feb 26, 2010 |
21.80 |
| Feb 25, 2010 |
21.81 |
| Feb 24, 2010 |
21.82 |
| Feb 23, 2010 |
21.82 |
| Feb 22, 2010 |
21.84 |
| Feb 19, 2010 |
21.85 |
| Feb 18, 2010 |
21.86 |
| Feb 17, 2010 |
21.87 |
| Feb 16, 2010 |
21.90 |
| Feb 12, 2010 |
21.92 |
| Feb 11, 2010 |
21.93 |
| Feb 10, 2010 |
21.94 |
| Feb 9, 2010 |
21.96 |
| Feb 8, 2010 |
21.98 |
| Feb 5, 2010 |
22.01 |
| Feb 4, 2010 |
22.04 |
| Feb 3, 2010 |
22.07 |
| Feb 2, 2010 |
22.09 |
| Feb 1, 2010 |
22.11 |
| Jan 29, 2010 |
22.12 |
| Jan 28, 2010 |
22.13 |
| Jan 27, 2010 |
22.13 |
| Jan 26, 2010 |
22.13 |
| Jan 25, 2010 |
22.13 |
| Jan 22, 2010 |
22.12 |
| Jan 21, 2010 |
22.12 |
| Jan 20, 2010 |
22.12 |
| Jan 19, 2010 |
22.12 |
| Jan 15, 2010 |
22.10 |
| Jan 14, 2010 |
22.10 |
| Jan 13, 2010 |
22.10 |
| Jan 12, 2010 |
22.10 |
| Jan 11, 2010 |
22.08 |
| Jan 8, 2010 |
22.08 |
| Jan 7, 2010 |
22.07 |
| Jan 6, 2010 |
22.07 |
| Jan 5, 2010 |
22.07 |
| Jan 4, 2010 |
22.08 |
| Dec 31, 2009 |
22.08 |
| Dec 30, 2009 |
22.09 |
| Dec 29, 2009 |
22.09 |
| Dec 28, 2009 |
22.08 |
| Dec 24, 2009 |
22.08 |
| Dec 23, 2009 |
22.08 |
| Dec 22, 2009 |
22.08 |
| Dec 21, 2009 |
22.07 |
| Dec 18, 2009 |
22.03 |
| Dec 17, 2009 |
22.00 |
| Dec 16, 2009 |
21.96 |
| Dec 15, 2009 |
21.92 |
| Dec 14, 2009 |
21.88 |
| Dec 11, 2009 |
21.83 |
| Dec 10, 2009 |
21.78 |
| Dec 9, 2009 |
21.76 |
| Dec 8, 2009 |
21.73 |
| Dec 7, 2009 |
21.69 |
| Dec 4, 2009 |
21.66 |
| Dec 3, 2009 |
21.62 |
| Dec 2, 2009 |
21.57 |
| Dec 1, 2009 |
21.52 |
| Nov 30, 2009 |
21.47 |
| Nov 27, 2009 |
21.42 |
| Nov 25, 2009 |
21.37 |
| Nov 24, 2009 |
21.32 |
| Nov 23, 2009 |
21.27 |
| Nov 20, 2009 |
21.23 |
| Nov 19, 2009 |
21.19 |
| Nov 18, 2009 |
21.16 |
| Nov 17, 2009 |
21.12 |
| Nov 16, 2009 |
21.07 |
| Nov 13, 2009 |
21.03 |
| Nov 12, 2009 |
20.99 |
| Nov 11, 2009 |
20.95 |
| Nov 10, 2009 |
20.90 |
| Nov 9, 2009 |
20.86 |
| Nov 6, 2009 |
20.81 |
| Nov 5, 2009 |
20.77 |
| Nov 4, 2009 |
20.73 |
| Nov 3, 2009 |
20.70 |
| Nov 2, 2009 |
20.67 |
| Oct 30, 2009 |
20.64 |
| Oct 29, 2009 |
20.61 |
| Oct 28, 2009 |
20.56 |
| Oct 27, 2009 |
20.51 |
| Oct 26, 2009 |
20.45 |
| Oct 23, 2009 |
20.40 |
| Oct 22, 2009 |
20.34 |
| Oct 21, 2009 |
20.30 |
| Oct 20, 2009 |
20.27 |
| Oct 19, 2009 |
20.23 |
| Oct 16, 2009 |
20.18 |
| Oct 15, 2009 |
20.12 |
| Oct 14, 2009 |
20.08 |
| Oct 13, 2009 |
20.02 |
| Oct 12, 2009 |
19.96 |
| Oct 9, 2009 |
19.91 |
| Oct 8, 2009 |
19.87 |
| Oct 7, 2009 |
19.82 |
| Oct 6, 2009 |
19.77 |
| Oct 5, 2009 |
19.72 |
| Oct 2, 2009 |
19.66 |
| Oct 1, 2009 |
19.62 |
| Sep 30, 2009 |
19.59 |
| Sep 29, 2009 |
19.56 |
| Sep 28, 2009 |
19.53 |
| Sep 25, 2009 |
19.49 |
| Sep 24, 2009 |
19.45 |
| Sep 23, 2009 |
19.39 |
| Sep 22, 2009 |
19.32 |
| Sep 21, 2009 |
19.23 |
| Sep 18, 2009 |
19.17 |
| Sep 17, 2009 |
19.10 |
| Sep 16, 2009 |
19.03 |
| Sep 15, 2009 |
18.97 |
| Sep 14, 2009 |
18.90 |
| Sep 11, 2009 |
18.82 |
| Sep 10, 2009 |
18.75 |
| Sep 9, 2009 |
18.67 |
| Sep 8, 2009 |
18.60 |
| Sep 4, 2009 |
18.55 |
| Sep 3, 2009 |
18.50 |
| Sep 2, 2009 |
18.46 |
| Sep 1, 2009 |
18.42 |
| Aug 31, 2009 |
18.38 |
| Aug 28, 2009 |
18.32 |
| Aug 27, 2009 |
18.25 |
| Aug 26, 2009 |
18.19 |
| Aug 25, 2009 |
18.12 |
| Aug 24, 2009 |
18.06 |
| Aug 21, 2009 |
17.98 |
| Aug 20, 2009 |
17.89 |
| Aug 19, 2009 |
17.80 |
| Aug 18, 2009 |
17.71 |
| Aug 17, 2009 |
17.64 |
| Aug 14, 2009 |
17.56 |
| Aug 13, 2009 |
17.48 |
| Aug 12, 2009 |
17.39 |
| Aug 11, 2009 |
17.28 |
| Aug 10, 2009 |
17.18 |
| Aug 7, 2009 |
17.07 |
| Aug 6, 2009 |
16.97 |
| Aug 5, 2009 |
16.88 |
| Aug 4, 2009 |
16.78 |
| Aug 3, 2009 |
16.68 |
| Jul 31, 2009 |
16.57 |
| Jul 30, 2009 |
16.48 |
| Jul 29, 2009 |
16.39 |
| Jul 28, 2009 |
16.32 |
| Jul 27, 2009 |
16.24 |
| Jul 24, 2009 |
16.16 |
| Jul 23, 2009 |
16.09 |
| Jul 22, 2009 |
16.01 |
| Jul 21, 2009 |
15.94 |
| Jul 20, 2009 |
15.88 |
| Jul 17, 2009 |
15.82 |
| Jul 16, 2009 |
15.77 |
| Jul 15, 2009 |
15.71 |
| Jul 14, 2009 |
15.68 |
| Jul 13, 2009 |
15.66 |
| Jul 10, 2009 |
15.65 |
| Jul 9, 2009 |
15.65 |
| Jul 8, 2009 |
15.65 |
| Jul 7, 2009 |
15.65 |
| Jul 6, 2009 |
15.65 |
| Jul 2, 2009 |
15.64 |
| Jul 1, 2009 |
15.65 |
| Jun 30, 2009 |
15.64 |
| Jun 29, 2009 |
15.63 |
| Jun 26, 2009 |
15.61 |
| Jun 25, 2009 |
15.60 |
| Jun 24, 2009 |
15.58 |
| Jun 23, 2009 |
15.57 |
| Jun 22, 2009 |
15.56 |
| Jun 19, 2009 |
15.57 |
| Jun 18, 2009 |
15.57 |
| Jun 17, 2009 |
15.56 |
| Jun 16, 2009 |
15.57 |
| Jun 15, 2009 |
15.58 |
| Jun 12, 2009 |
15.58 |
| Jun 11, 2009 |
15.57 |
| Jun 10, 2009 |
15.57 |
| Jun 9, 2009 |
15.57 |
| Jun 8, 2009 |
15.56 |
| Jun 5, 2009 |
15.56 |
| Jun 4, 2009 |
15.56 |
| Jun 3, 2009 |
15.56 |
| Jun 2, 2009 |
15.56 |
| Jun 1, 2009 |
15.55 |
| May 29, 2009 |
15.54 |
| May 28, 2009 |
15.53 |
| May 27, 2009 |
15.52 |
| May 26, 2009 |
15.50 |
| May 22, 2009 |
15.47 |
| May 21, 2009 |
15.44 |
| May 20, 2009 |
15.41 |
| May 19, 2009 |
15.37 |
| May 18, 2009 |
15.33 |
| May 15, 2009 |
15.31 |
| May 14, 2009 |
15.29 |
| May 13, 2009 |
15.28 |
| May 12, 2009 |
15.27 |
| May 11, 2009 |
15.26 |
| May 8, 2009 |
15.23 |
| May 7, 2009 |
15.20 |
| May 6, 2009 |
15.16 |
| May 5, 2009 |
15.13 |
| May 4, 2009 |
15.09 |
| May 1, 2009 |
15.07 |
| Apr 30, 2009 |
15.06 |
| Apr 29, 2009 |
15.05 |
| Apr 28, 2009 |
15.04 |
| Apr 27, 2009 |
15.03 |
| Apr 24, 2009 |
15.00 |
| Apr 23, 2009 |
14.99 |
| Apr 22, 2009 |
14.98 |
| Apr 21, 2009 |
14.97 |
| Apr 20, 2009 |
14.94 |
| Apr 17, 2009 |
14.92 |
| Apr 16, 2009 |
14.88 |
| Apr 15, 2009 |
14.84 |
| Apr 14, 2009 |
14.82 |
| Apr 13, 2009 |
14.79 |
| Apr 9, 2009 |
14.75 |
| Apr 8, 2009 |
14.73 |
| Apr 7, 2009 |
14.72 |
| Apr 6, 2009 |
14.72 |
| Apr 3, 2009 |
14.73 |
| Apr 2, 2009 |
14.75 |
| Apr 1, 2009 |
14.77 |
| Mar 31, 2009 |
14.83 |
| Mar 30, 2009 |
14.92 |
| Mar 27, 2009 |
14.99 |
| Mar 26, 2009 |
15.06 |
| Mar 25, 2009 |
15.14 |
| Mar 24, 2009 |
15.20 |
| Mar 23, 2009 |
15.25 |
| Mar 20, 2009 |
15.27 |
| Mar 19, 2009 |
15.31 |
| Mar 18, 2009 |
15.35 |
| Mar 17, 2009 |
15.40 |
| Mar 16, 2009 |
15.46 |
| Mar 13, 2009 |
15.54 |
| Mar 12, 2009 |
15.62 |
| Mar 11, 2009 |
15.68 |
| Mar 10, 2009 |
15.76 |
| Mar 9, 2009 |
15.85 |
| Mar 6, 2009 |
15.96 |
| Mar 5, 2009 |
16.03 |
| Mar 4, 2009 |
16.12 |
| Mar 3, 2009 |
16.21 |
| Mar 2, 2009 |
16.31 |
| Feb 27, 2009 |
16.43 |
| Feb 26, 2009 |
16.56 |
| Feb 25, 2009 |
16.70 |
| Feb 24, 2009 |
16.85 |
| Feb 23, 2009 |
17.00 |
| Feb 20, 2009 |
17.15 |
| Feb 19, 2009 |
17.31 |
| Feb 18, 2009 |
17.47 |
| Feb 17, 2009 |
17.62 |
| Feb 13, 2009 |
17.77 |
| Feb 12, 2009 |
17.92 |
| Feb 11, 2009 |
18.07 |
| Feb 10, 2009 |
18.22 |
| Feb 9, 2009 |
18.35 |
| Feb 6, 2009 |
18.49 |
| Feb 5, 2009 |
18.63 |
| Feb 4, 2009 |
18.78 |
| Feb 3, 2009 |
18.94 |
| Feb 2, 2009 |
19.09 |
| Jan 30, 2009 |
19.25 |
| Jan 29, 2009 |
19.42 |
| Jan 28, 2009 |
19.59 |
| Jan 27, 2009 |
19.76 |
| Jan 26, 2009 |
19.94 |
| Jan 23, 2009 |
20.12 |
| Jan 22, 2009 |
20.29 |
| Jan 21, 2009 |
20.46 |
| Jan 20, 2009 |
20.61 |
| Jan 16, 2009 |
20.78 |
| Jan 15, 2009 |
20.93 |
| Jan 14, 2009 |
21.08 |
| Jan 13, 2009 |
21.24 |
| Jan 12, 2009 |
21.40 |
| Jan 9, 2009 |
21.55 |
| Jan 8, 2009 |
21.70 |
| Jan 7, 2009 |
21.84 |
| Jan 6, 2009 |
21.98 |
| Jan 5, 2009 |
22.11 |
| Jan 2, 2009 |
22.24 |
| Dec 31, 2008 |
22.37 |
| Dec 30, 2008 |
22.50 |
| Dec 29, 2008 |
22.63 |
| Dec 26, 2008 |
22.79 |
| Dec 24, 2008 |
22.94 |
| Dec 23, 2008 |
23.09 |
| Dec 22, 2008 |
23.23 |
| Dec 19, 2008 |
23.38 |
| Dec 18, 2008 |
23.54 |
| Dec 17, 2008 |
23.69 |
| Dec 16, 2008 |
23.82 |
| Dec 15, 2008 |
23.95 |
| Dec 12, 2008 |
24.09 |
| Dec 11, 2008 |
24.23 |
| Dec 10, 2008 |
24.37 |
| Dec 9, 2008 |
24.50 |
| Dec 8, 2008 |
24.63 |
| Dec 5, 2008 |
24.76 |
| Dec 4, 2008 |
24.89 |
| Dec 3, 2008 |
25.01 |
| Dec 2, 2008 |
25.13 |
| Dec 1, 2008 |
25.25 |
| Nov 28, 2008 |
25.38 |
| Nov 26, 2008 |
25.49 |
| Nov 25, 2008 |
25.61 |
| Nov 24, 2008 |
25.71 |
| Nov 21, 2008 |
25.82 |
| Nov 20, 2008 |
25.94 |
| Nov 19, 2008 |
26.07 |
| Nov 18, 2008 |
26.20 |
| Nov 17, 2008 |
26.33 |
| Nov 14, 2008 |
26.46 |
| Nov 13, 2008 |
26.61 |
| Nov 12, 2008 |
26.76 |
| Nov 11, 2008 |
26.91 |
| Nov 10, 2008 |
27.06 |
| Nov 7, 2008 |
27.19 |
| Nov 6, 2008 |
27.32 |
| Nov 5, 2008 |
27.45 |
| Nov 4, 2008 |
27.56 |
| Nov 3, 2008 |
27.66 |
| Oct 31, 2008 |
27.77 |
| Oct 30, 2008 |
27.88 |
| Oct 29, 2008 |
27.98 |
| Oct 28, 2008 |
28.10 |
| Oct 27, 2008 |
28.25 |
| Oct 24, 2008 |
28.44 |
| Oct 23, 2008 |
28.62 |
| Oct 22, 2008 |
28.79 |
| Oct 21, 2008 |
28.98 |
| Oct 20, 2008 |
29.17 |
| Oct 17, 2008 |
29.33 |
| Oct 16, 2008 |
29.50 |
| Oct 15, 2008 |
29.69 |
| Oct 14, 2008 |
29.88 |
| Oct 13, 2008 |
30.06 |
| Oct 10, 2008 |
30.26 |
| Oct 9, 2008 |
30.50 |
| Oct 8, 2008 |
30.73 |
| Oct 7, 2008 |
30.97 |
| Oct 6, 2008 |
31.18 |
| Oct 3, 2008 |
31.37 |
| Oct 2, 2008 |
31.54 |
| Oct 1, 2008 |
31.71 |
| Sep 30, 2008 |
31.85 |
| Sep 29, 2008 |
31.98 |
| Sep 26, 2008 |
32.13 |
| Sep 25, 2008 |
32.26 |
| Sep 24, 2008 |
32.37 |
| Sep 23, 2008 |
32.49 |
| Sep 22, 2008 |
32.63 |
| Sep 19, 2008 |
32.74 |
| Sep 18, 2008 |
32.84 |
| Sep 17, 2008 |
32.96 |
| Sep 16, 2008 |
33.09 |
| Sep 15, 2008 |
33.20 |
| Sep 12, 2008 |
33.32 |
| Sep 11, 2008 |
33.43 |
| Sep 10, 2008 |
33.55 |
| Sep 9, 2008 |
33.66 |
| Sep 8, 2008 |
33.77 |
| Sep 5, 2008 |
33.87 |
| Sep 4, 2008 |
33.95 |
| Sep 3, 2008 |
34.04 |
| Sep 2, 2008 |
34.12 |
| Aug 29, 2008 |
34.22 |
| Aug 28, 2008 |
34.30 |
| Aug 27, 2008 |
34.40 |
| Aug 26, 2008 |
34.49 |
| Aug 25, 2008 |
34.58 |
| Aug 22, 2008 |
34.66 |
| Aug 21, 2008 |
34.73 |
| Aug 20, 2008 |
34.80 |
| Aug 19, 2008 |
34.87 |
| Aug 18, 2008 |
34.94 |
| Aug 15, 2008 |
35.01 |
| Aug 14, 2008 |
35.08 |
| Aug 13, 2008 |
35.17 |
| Aug 12, 2008 |
35.26 |
| Aug 11, 2008 |
35.34 |
| Aug 8, 2008 |
35.44 |
| Aug 7, 2008 |
35.55 |
| Aug 6, 2008 |
35.67 |
| Aug 5, 2008 |
35.79 |
| Aug 4, 2008 |
35.90 |
| Aug 1, 2008 |
36.03 |
| Jul 31, 2008 |
36.15 |
| Jul 30, 2008 |
36.26 |
| Jul 29, 2008 |
36.37 |
| Jul 28, 2008 |
36.48 |
| Jul 25, 2008 |
36.62 |
| Jul 24, 2008 |
36.75 |
| Jul 23, 2008 |
36.89 |
| Jul 22, 2008 |
37.02 |
| Jul 21, 2008 |
37.18 |
| Jul 18, 2008 |
37.36 |
| Jul 17, 2008 |
37.55 |
| Jul 16, 2008 |
37.72 |
| Jul 15, 2008 |
37.88 |
| Jul 14, 2008 |
38.06 |
| Jul 11, 2008 |
38.24 |
| Jul 10, 2008 |
38.41 |
| Jul 9, 2008 |
38.58 |
| Jul 8, 2008 |
38.76 |
| Jul 7, 2008 |
38.93 |
| Jul 3, 2008 |
39.14 |
| Jul 2, 2008 |
39.34 |
| Jul 1, 2008 |
39.51 |
| Jun 30, 2008 |
39.68 |
| Jun 27, 2008 |
39.83 |
| Jun 26, 2008 |
39.99 |
| Jun 25, 2008 |
40.15 |
| Jun 24, 2008 |
40.31 |
| Jun 23, 2008 |
40.45 |
| Jun 20, 2008 |
40.58 |
| Jun 19, 2008 |
40.69 |
| Jun 18, 2008 |
40.81 |
| Jun 17, 2008 |
40.93 |
| Jun 16, 2008 |
41.04 |
| Jun 13, 2008 |
41.14 |
| Jun 12, 2008 |
41.24 |
| Jun 11, 2008 |
41.34 |
| Jun 10, 2008 |
41.45 |
| Jun 9, 2008 |
41.57 |
| Jun 6, 2008 |
41.68 |
| Jun 5, 2008 |
41.81 |
| Jun 4, 2008 |
41.92 |
| Jun 3, 2008 |
42.06 |
| Jun 2, 2008 |
42.18 |
| May 30, 2008 |
42.28 |
| May 29, 2008 |
42.36 |
| May 28, 2008 |
42.45 |
| May 27, 2008 |
42.56 |
| May 23, 2008 |
42.65 |
| May 22, 2008 |
42.72 |
| May 21, 2008 |
42.80 |
| May 20, 2008 |
42.87 |
| May 19, 2008 |
42.93 |
| May 16, 2008 |
42.98 |
| May 15, 2008 |
43.02 |
| May 14, 2008 |
43.06 |
| May 13, 2008 |
43.10 |
| May 12, 2008 |
43.14 |
| May 9, 2008 |
43.18 |
| May 8, 2008 |
43.24 |
| May 7, 2008 |
43.30 |
| May 6, 2008 |
43.36 |
| May 5, 2008 |
43.41 |
| May 2, 2008 |
43.48 |
| May 1, 2008 |
43.54 |
| Apr 30, 2008 |
43.58 |
| Apr 29, 2008 |
43.62 |
| Apr 28, 2008 |
43.66 |
| Apr 25, 2008 |
43.68 |
| Apr 24, 2008 |
43.70 |
| Apr 23, 2008 |
43.72 |
| Apr 22, 2008 |
43.74 |
| Apr 21, 2008 |
43.76 |
| Apr 18, 2008 |
43.76 |
| Apr 17, 2008 |
43.78 |
| Apr 16, 2008 |
43.80 |
| Apr 15, 2008 |
43.85 |
| Apr 14, 2008 |
43.91 |
| Apr 11, 2008 |
43.99 |
| Apr 10, 2008 |
44.04 |
| Apr 9, 2008 |
44.08 |
| Apr 8, 2008 |
44.14 |
| Apr 7, 2008 |
44.16 |
| Apr 4, 2008 |
44.21 |
| Apr 3, 2008 |
44.26 |
| Apr 2, 2008 |
44.32 |
| Apr 1, 2008 |
44.41 |
| Mar 31, 2008 |
44.49 |
| Mar 28, 2008 |
44.57 |
| Mar 27, 2008 |
44.66 |
| Mar 26, 2008 |
44.74 |
| Mar 25, 2008 |
44.83 |
| Mar 24, 2008 |
44.90 |
| Mar 20, 2008 |
44.97 |
| Mar 19, 2008 |
45.05 |
| Mar 18, 2008 |
45.14 |
| Mar 17, 2008 |
45.22 |
| Mar 14, 2008 |
45.30 |
| Mar 13, 2008 |
45.36 |
| Mar 12, 2008 |
45.43 |
| Mar 11, 2008 |
45.50 |
| Mar 10, 2008 |
45.56 |
| Mar 7, 2008 |
45.63 |
| Mar 6, 2008 |
45.70 |
| Mar 5, 2008 |
45.76 |
| Mar 4, 2008 |
45.82 |
| Mar 3, 2008 |
45.89 |
| Feb 29, 2008 |
45.95 |
| Feb 28, 2008 |
45.98 |
| Feb 27, 2008 |
45.99 |
| Feb 26, 2008 |
45.97 |
| Feb 25, 2008 |
45.95 |
| Feb 22, 2008 |
45.94 |
| Feb 21, 2008 |
45.92 |
| Feb 20, 2008 |
45.91 |
| Feb 19, 2008 |
45.91 |
| Feb 15, 2008 |
45.92 |
| Feb 14, 2008 |
45.93 |
| Feb 13, 2008 |
45.92 |
| Feb 12, 2008 |
45.90 |
| Feb 11, 2008 |
45.88 |
| Feb 8, 2008 |
45.87 |
| Feb 7, 2008 |
45.87 |
| Feb 6, 2008 |
45.86 |
| Feb 5, 2008 |
45.86 |
| Feb 4, 2008 |
45.86 |
| Feb 1, 2008 |
45.84 |
| Jan 31, 2008 |
45.82 |
| Jan 30, 2008 |
45.83 |
| Jan 29, 2008 |
45.86 |
| Jan 28, 2008 |
45.90 |
| Jan 25, 2008 |
45.93 |
| Jan 24, 2008 |
45.97 |
| Jan 23, 2008 |
45.99 |
| Jan 22, 2008 |
46.02 |
| Jan 18, 2008 |
46.03 |
| Jan 17, 2008 |
46.02 |
| Jan 16, 2008 |
46.02 |
| Jan 15, 2008 |
46.00 |
| Jan 14, 2008 |
45.97 |
| Jan 11, 2008 |
45.91 |
| Jan 10, 2008 |
45.87 |
| Jan 9, 2008 |
45.82 |
| Jan 8, 2008 |
45.76 |
| Jan 7, 2008 |
45.73 |
| Jan 4, 2008 |
45.73 |
| Jan 3, 2008 |
45.75 |
| Jan 2, 2008 |
45.76 |
| Dec 31, 2007 |
45.80 |
| Dec 28, 2007 |
45.84 |
| Dec 27, 2007 |
45.86 |
| Dec 26, 2007 |
45.86 |
| Dec 24, 2007 |
45.82 |
| Dec 21, 2007 |
45.79 |
| Dec 20, 2007 |
45.77 |
| Dec 19, 2007 |
45.74 |
| Dec 18, 2007 |
45.73 |
| Dec 17, 2007 |
45.72 |
| Dec 14, 2007 |
45.72 |
| Dec 13, 2007 |
45.71 |
| Dec 12, 2007 |
45.70 |
| Dec 11, 2007 |
45.71 |
| Dec 10, 2007 |
45.73 |
| Dec 7, 2007 |
45.73 |
| Dec 6, 2007 |
45.73 |
| Dec 5, 2007 |
45.74 |
| Dec 4, 2007 |
45.76 |
| Dec 3, 2007 |
45.82 |
| Nov 30, 2007 |
45.89 |
| Nov 29, 2007 |
45.96 |
| Nov 28, 2007 |
46.02 |
| Nov 27, 2007 |
46.07 |
| Nov 26, 2007 |
46.13 |
| Nov 23, 2007 |
46.19 |
| Nov 21, 2007 |
46.23 |
| Nov 20, 2007 |
46.28 |
| Nov 19, 2007 |
46.29 |
| Nov 16, 2007 |
46.30 |
| Nov 15, 2007 |
46.30 |
| Nov 14, 2007 |
46.31 |
| Nov 13, 2007 |
46.31 |
| Nov 12, 2007 |
46.31 |
| Nov 9, 2007 |
46.35 |
| Nov 8, 2007 |
46.39 |
| Nov 7, 2007 |
46.43 |
| Nov 6, 2007 |
46.47 |
| Nov 5, 2007 |
46.49 |
| Nov 2, 2007 |
46.52 |
| Nov 1, 2007 |
46.54 |
| Oct 31, 2007 |
46.54 |
| Oct 30, 2007 |
46.53 |
| Oct 29, 2007 |
46.53 |
| Oct 26, 2007 |
46.52 |
| Oct 25, 2007 |
46.52 |
| Oct 24, 2007 |
46.52 |
| Oct 23, 2007 |
46.52 |
| Oct 22, 2007 |
46.51 |
| Oct 19, 2007 |
46.52 |
| Oct 18, 2007 |
46.52 |
| Oct 17, 2007 |
46.51 |
| Oct 16, 2007 |
46.50 |
| Oct 15, 2007 |
46.48 |
| Oct 12, 2007 |
46.46 |
| Oct 11, 2007 |
46.43 |
| Oct 10, 2007 |
46.41 |
| Oct 9, 2007 |
46.39 |
| Oct 8, 2007 |
46.36 |
| Oct 5, 2007 |
46.33 |
| Oct 4, 2007 |
46.33 |
| Oct 3, 2007 |
46.33 |
| Oct 2, 2007 |
46.36 |
| Oct 1, 2007 |
46.37 |
| Sep 28, 2007 |
46.39 |
| Sep 27, 2007 |
46.42 |
| Sep 26, 2007 |
46.46 |
| Sep 25, 2007 |
46.48 |
| Sep 24, 2007 |
46.51 |
| Sep 21, 2007 |
46.54 |
| Sep 20, 2007 |
46.58 |
| Sep 19, 2007 |
46.62 |
| Sep 18, 2007 |
46.66 |
| Sep 17, 2007 |
46.69 |
| Sep 14, 2007 |
46.74 |
| Sep 13, 2007 |
46.80 |
| Sep 12, 2007 |
46.85 |
| Sep 11, 2007 |
46.91 |
| Sep 10, 2007 |
46.96 |
| Sep 7, 2007 |
47.01 |
| Sep 6, 2007 |
47.04 |
| Sep 5, 2007 |
47.05 |
| Sep 4, 2007 |
47.07 |
| Aug 31, 2007 |
47.08 |
| Aug 30, 2007 |
47.09 |
| Aug 29, 2007 |
47.13 |
| Aug 28, 2007 |
47.15 |
| Aug 27, 2007 |
47.21 |
| Aug 24, 2007 |
47.27 |
| Aug 23, 2007 |
47.32 |
| Aug 22, 2007 |
47.36 |
| Aug 21, 2007 |
47.41 |
| Aug 20, 2007 |
47.45 |
| Aug 17, 2007 |
47.48 |
| Aug 16, 2007 |
47.49 |
| Aug 15, 2007 |
47.52 |
| Aug 14, 2007 |
47.56 |
| Aug 13, 2007 |
47.54 |
| Aug 10, 2007 |
47.53 |
| Aug 9, 2007 |
47.50 |
| Aug 8, 2007 |
47.47 |
| Aug 7, 2007 |
47.42 |
| Aug 6, 2007 |
47.38 |
| Aug 3, 2007 |
47.37 |
| Aug 2, 2007 |
47.38 |
| Aug 1, 2007 |
47.40 |
| Jul 31, 2007 |
47.42 |
| Jul 30, 2007 |
47.44 |
| Jul 27, 2007 |
47.45 |
| Jul 26, 2007 |
47.45 |
| Jul 25, 2007 |
47.45 |
| Jul 24, 2007 |
47.44 |
| Jul 23, 2007 |
47.43 |
| Jul 20, 2007 |
47.40 |
| Jul 19, 2007 |
47.37 |
| Jul 18, 2007 |
47.34 |
| Jul 17, 2007 |
47.32 |
| Jul 16, 2007 |
47.30 |
| Jul 13, 2007 |
47.28 |
| Jul 12, 2007 |
47.24 |
| Jul 11, 2007 |
47.19 |
| Jul 10, 2007 |
47.14 |
| Jul 9, 2007 |
47.09 |
| Jul 6, 2007 |
47.04 |
| Jul 5, 2007 |
46.99 |
| Jul 3, 2007 |
46.95 |
| Jul 2, 2007 |
46.90 |
| Jun 29, 2007 |
46.85 |
| Jun 28, 2007 |
46.79 |
| Jun 27, 2007 |
46.71 |
| Jun 26, 2007 |
46.64 |
| Jun 25, 2007 |
46.56 |
| Jun 22, 2007 |
46.48 |
| Jun 21, 2007 |
46.39 |
| Jun 20, 2007 |
46.28 |
| Jun 19, 2007 |
46.19 |
| Jun 18, 2007 |
46.09 |
| Jun 15, 2007 |
45.98 |
| Jun 14, 2007 |
45.88 |
| Jun 13, 2007 |
45.78 |
| Jun 12, 2007 |
45.69 |
| Jun 11, 2007 |
45.62 |
| Jun 8, 2007 |
45.54 |
| Jun 7, 2007 |
45.46 |
| Jun 6, 2007 |
45.38 |
| Jun 5, 2007 |
45.30 |
| Jun 4, 2007 |
45.21 |
| Jun 1, 2007 |
45.11 |
| May 31, 2007 |
45.03 |
| May 30, 2007 |
44.94 |
| May 29, 2007 |
44.86 |
| May 25, 2007 |
44.79 |
| May 24, 2007 |
44.72 |
| May 23, 2007 |
44.67 |
| May 22, 2007 |
44.62 |
| May 21, 2007 |
44.55 |
| May 18, 2007 |
44.48 |
| May 17, 2007 |
44.42 |
| May 16, 2007 |
44.36 |
| May 15, 2007 |
44.31 |
| May 14, 2007 |
44.26 |
| May 11, 2007 |
44.23 |
| May 10, 2007 |
44.19 |
| May 9, 2007 |
44.15 |
| May 8, 2007 |
44.11 |
| May 7, 2007 |
44.06 |
| May 4, 2007 |
44.00 |
| May 3, 2007 |
43.94 |
| May 2, 2007 |
43.87 |
| May 1, 2007 |
43.81 |
| Apr 30, 2007 |
43.75 |
| Apr 27, 2007 |
43.68 |
| Apr 26, 2007 |
43.63 |
| Apr 25, 2007 |
43.57 |
| Apr 24, 2007 |
43.51 |
| Apr 23, 2007 |
43.46 |
| Apr 20, 2007 |
43.40 |
| Apr 19, 2007 |
43.35 |
| Apr 18, 2007 |
43.30 |
| Apr 17, 2007 |
43.25 |
| Apr 16, 2007 |
43.20 |
| Apr 13, 2007 |
43.16 |
| Apr 12, 2007 |
43.11 |
| Apr 11, 2007 |
43.05 |
| Apr 10, 2007 |
43.00 |
| Apr 9, 2007 |
42.94 |
| Apr 5, 2007 |
42.89 |
| Apr 4, 2007 |
42.84 |
| Apr 3, 2007 |
42.78 |
| Apr 2, 2007 |
42.73 |
| Mar 30, 2007 |
42.68 |
| Mar 29, 2007 |
42.63 |
| Mar 28, 2007 |
42.60 |
| Mar 27, 2007 |
42.57 |
| Mar 26, 2007 |
42.54 |
| Mar 23, 2007 |
42.51 |
| Mar 22, 2007 |
42.48 |
| Mar 21, 2007 |
42.45 |
| Mar 20, 2007 |
42.40 |
| Mar 19, 2007 |
42.36 |
| Mar 16, 2007 |
42.32 |
| Mar 15, 2007 |
42.30 |
| Mar 14, 2007 |
42.28 |
| Mar 13, 2007 |
42.25 |
| Mar 12, 2007 |
42.23 |
| Mar 9, 2007 |
42.20 |
| Mar 8, 2007 |
42.18 |
| Mar 7, 2007 |
42.14 |
| Mar 6, 2007 |
42.12 |
| Mar 5, 2007 |
42.09 |
| Mar 2, 2007 |
42.06 |
| Mar 1, 2007 |
42.02 |
| Feb 28, 2007 |
41.98 |
| Feb 27, 2007 |
41.93 |
| Feb 26, 2007 |
41.87 |
| Feb 23, 2007 |
41.81 |
| Feb 22, 2007 |
41.74 |
| Feb 21, 2007 |
41.68 |
| Feb 20, 2007 |
41.62 |
| Feb 16, 2007 |
41.56 |
| Feb 15, 2007 |
41.49 |
| Feb 14, 2007 |
41.44 |
| Feb 13, 2007 |
41.40 |
| Feb 12, 2007 |
41.36 |
| Feb 9, 2007 |
41.33 |
| Feb 8, 2007 |
41.29 |
| Feb 7, 2007 |
41.26 |
| Feb 6, 2007 |
41.23 |
| Feb 5, 2007 |
41.23 |
| Feb 2, 2007 |
41.23 |
| Feb 1, 2007 |
41.24 |
| Jan 31, 2007 |
41.23 |
| Jan 30, 2007 |
41.22 |
| Jan 29, 2007 |
41.22 |
| Jan 26, 2007 |
41.23 |
| Jan 25, 2007 |
41.21 |
| Jan 24, 2007 |
41.19 |
| Jan 23, 2007 |
41.15 |
| Jan 22, 2007 |
41.09 |
| Jan 19, 2007 |
41.04 |
| Jan 18, 2007 |
40.98 |
| Jan 17, 2007 |
40.94 |
| Jan 16, 2007 |
40.90 |
| Jan 12, 2007 |
40.86 |
| Jan 11, 2007 |
40.82 |
| Jan 10, 2007 |
40.79 |
| Jan 9, 2007 |
40.75 |
| Jan 8, 2007 |
40.72 |
| Jan 5, 2007 |
40.66 |
| Jan 4, 2007 |
40.60 |
| Jan 3, 2007 |
40.53 |
| Dec 29, 2006 |
40.46 |
| Dec 28, 2006 |
40.39 |
| Dec 27, 2006 |
40.31 |
| Dec 26, 2006 |
40.24 |
| Dec 22, 2006 |
40.19 |
| Dec 21, 2006 |
40.13 |
| Dec 20, 2006 |
40.06 |
| Dec 19, 2006 |
40.00 |
| Dec 18, 2006 |
39.93 |
| Dec 15, 2006 |
39.85 |
| Dec 14, 2006 |
39.77 |
| Dec 13, 2006 |
39.69 |
| Dec 12, 2006 |
39.61 |
| Dec 11, 2006 |
39.52 |
| Dec 8, 2006 |
39.45 |
| Dec 7, 2006 |
39.38 |
| Dec 6, 2006 |
39.31 |
| Dec 5, 2006 |
39.22 |
| Dec 4, 2006 |
39.14 |
| Dec 1, 2006 |
39.06 |
| Nov 30, 2006 |
39.02 |
| Nov 29, 2006 |
38.97 |
| Nov 28, 2006 |
38.92 |
| Nov 27, 2006 |
38.86 |
| Nov 24, 2006 |
38.80 |
| Nov 22, 2006 |
38.75 |
| Nov 21, 2006 |
38.70 |
| Nov 20, 2006 |
38.64 |
| Nov 17, 2006 |
38.56 |
| Nov 16, 2006 |
38.49 |
| Nov 15, 2006 |
38.40 |
| Nov 14, 2006 |
38.34 |
| Nov 13, 2006 |
38.26 |
| Nov 10, 2006 |
38.20 |
| Nov 9, 2006 |
38.14 |
| Nov 8, 2006 |
38.06 |
| Nov 7, 2006 |
37.99 |
| Nov 6, 2006 |
37.92 |
| Nov 3, 2006 |
37.85 |
| Nov 2, 2006 |
37.78 |
| Nov 1, 2006 |
37.70 |
| Oct 31, 2006 |
37.63 |
| Oct 30, 2006 |
37.56 |
| Oct 27, 2006 |
37.48 |
| Oct 26, 2006 |
37.39 |
| Oct 25, 2006 |
37.30 |
| Oct 24, 2006 |
37.22 |
| Oct 23, 2006 |
37.16 |
| Oct 20, 2006 |
37.09 |
| Oct 19, 2006 |
37.01 |
| Oct 18, 2006 |
36.92 |
| Oct 17, 2006 |
36.84 |
| Oct 16, 2006 |
36.74 |
| Oct 13, 2006 |
36.63 |
| Oct 12, 2006 |
36.53 |
| Oct 11, 2006 |
36.44 |
| Oct 10, 2006 |
36.37 |
| Oct 9, 2006 |
36.29 |
| Oct 6, 2006 |
36.22 |
| Oct 5, 2006 |
36.16 |
| Oct 4, 2006 |
36.09 |
| Oct 3, 2006 |
36.04 |
| Oct 2, 2006 |
36.03 |
| Sep 29, 2006 |
36.02 |
| Sep 28, 2006 |
36.01 |
| Sep 27, 2006 |
36.00 |
| Sep 26, 2006 |
35.97 |
| Sep 25, 2006 |
35.94 |
| Sep 22, 2006 |
35.92 |
| Sep 21, 2006 |
35.91 |
| Sep 20, 2006 |
35.89 |
| Sep 19, 2006 |
35.87 |
| Sep 18, 2006 |
35.85 |
| Sep 15, 2006 |
35.83 |
| Sep 14, 2006 |
35.80 |
| Sep 13, 2006 |
35.78 |
| Sep 12, 2006 |
35.75 |
| Sep 11, 2006 |
35.72 |
| Sep 8, 2006 |
35.68 |
| Sep 7, 2006 |
35.63 |
| Sep 6, 2006 |
35.59 |
| Sep 5, 2006 |
35.57 |
| Sep 1, 2006 |
35.53 |
| Aug 31, 2006 |
35.49 |
| Aug 30, 2006 |
35.48 |
| Aug 29, 2006 |
35.46 |
| Aug 28, 2006 |
35.47 |
| Aug 25, 2006 |
35.48 |
| Aug 24, 2006 |
35.50 |
| Aug 23, 2006 |
35.53 |
| Aug 22, 2006 |
35.53 |
| Aug 21, 2006 |
35.54 |
| Aug 18, 2006 |
35.57 |
| Aug 17, 2006 |
35.59 |
| Aug 16, 2006 |
35.62 |
| Aug 15, 2006 |
35.65 |
| Aug 14, 2006 |
35.70 |
| Aug 11, 2006 |
35.76 |
| Aug 10, 2006 |
35.82 |
| Aug 9, 2006 |
35.88 |
| Aug 8, 2006 |
35.94 |
| Aug 7, 2006 |
36.00 |
| Aug 4, 2006 |
36.06 |
| Aug 3, 2006 |
36.12 |
| Aug 2, 2006 |
36.18 |
| Aug 1, 2006 |
36.23 |
| Jul 31, 2006 |
36.29 |
| Jul 28, 2006 |
36.35 |
| Jul 27, 2006 |
36.40 |
| Jul 26, 2006 |
36.44 |
| Jul 25, 2006 |
36.49 |
| Jul 24, 2006 |
36.53 |
| Jul 21, 2006 |
36.59 |
| Jul 20, 2006 |
36.65 |
| Jul 19, 2006 |
36.70 |
| Jul 18, 2006 |
36.75 |
| Jul 17, 2006 |
36.80 |
| Jul 14, 2006 |
36.85 |
| Jul 13, 2006 |
36.90 |
| Jul 12, 2006 |
36.95 |
| Jul 11, 2006 |
36.97 |
| Jul 10, 2006 |
36.98 |
| Jul 7, 2006 |
37.00 |
| Jul 6, 2006 |
37.01 |
| Jul 5, 2006 |
37.02 |
| Jul 3, 2006 |
37.04 |
| Jun 30, 2006 |
37.05 |
| Jun 29, 2006 |
37.07 |
| Jun 28, 2006 |
37.11 |
| Jun 27, 2006 |
37.15 |
| Jun 26, 2006 |
37.21 |
| Jun 23, 2006 |
37.26 |
| Jun 22, 2006 |
37.32 |
| Jun 21, 2006 |
37.36 |
| Jun 20, 2006 |
37.40 |
| Jun 19, 2006 |
37.46 |
| Jun 16, 2006 |
37.52 |
| Jun 15, 2006 |
37.57 |
| Jun 14, 2006 |
37.62 |
| Jun 13, 2006 |
37.70 |
| Jun 12, 2006 |
37.77 |
| Jun 9, 2006 |
37.83 |
| Jun 8, 2006 |
37.89 |
| Jun 7, 2006 |
37.96 |
| Jun 6, 2006 |
38.03 |
| Jun 5, 2006 |
38.11 |
| Jun 2, 2006 |
38.18 |
| Jun 1, 2006 |
38.25 |
| May 31, 2006 |
38.31 |
| May 30, 2006 |
38.38 |
| May 26, 2006 |
38.44 |
| May 25, 2006 |
38.49 |
| May 24, 2006 |
38.55 |
| May 23, 2006 |
38.62 |
| May 22, 2006 |
38.69 |
| May 19, 2006 |
38.75 |
| May 18, 2006 |
38.80 |
| May 17, 2006 |
38.85 |
| May 16, 2006 |
38.90 |
| May 15, 2006 |
38.95 |
| May 12, 2006 |
39.00 |
| May 11, 2006 |
39.04 |
| May 10, 2006 |
39.07 |
| May 9, 2006 |
39.10 |
| May 8, 2006 |
39.12 |
| May 5, 2006 |
39.14 |
| May 4, 2006 |
39.16 |
| May 3, 2006 |
39.17 |
| May 2, 2006 |
39.19 |
| May 1, 2006 |
39.20 |
| Apr 28, 2006 |
39.20 |
| Apr 27, 2006 |
39.19 |
| Apr 26, 2006 |
39.18 |
| Apr 25, 2006 |
39.17 |
| Apr 24, 2006 |
39.17 |
| Apr 21, 2006 |
39.17 |
| Apr 20, 2006 |
39.16 |
| Apr 19, 2006 |
39.16 |
| Apr 18, 2006 |
39.15 |
| Apr 17, 2006 |
39.14 |
| Apr 13, 2006 |
39.15 |
| Apr 12, 2006 |
39.17 |
| Apr 11, 2006 |
39.19 |
| Apr 10, 2006 |
39.22 |
| Apr 7, 2006 |
39.23 |
| Apr 6, 2006 |
39.24 |
| Apr 5, 2006 |
39.26 |
| Apr 4, 2006 |
39.28 |
| Apr 3, 2006 |
39.29 |
| Mar 31, 2006 |
39.30 |
| Mar 30, 2006 |
39.32 |
| Mar 29, 2006 |
39.34 |
| Mar 28, 2006 |
39.34 |
| Mar 27, 2006 |
39.35 |
| Mar 24, 2006 |
39.35 |
| Mar 23, 2006 |
39.33 |
| Mar 22, 2006 |
39.30 |
| Mar 21, 2006 |
39.27 |
| Mar 20, 2006 |
39.25 |
| Mar 17, 2006 |
39.24 |
| Mar 16, 2006 |
39.22 |
| Mar 15, 2006 |
39.20 |
| Mar 14, 2006 |
39.19 |
| Mar 13, 2006 |
39.18 |
| Mar 10, 2006 |
39.17 |
| Mar 9, 2006 |
39.15 |
| Mar 8, 2006 |
39.13 |
| Mar 7, 2006 |
39.11 |
| Mar 6, 2006 |
39.10 |
| Mar 3, 2006 |
39.08 |
| Mar 2, 2006 |
39.06 |
| Mar 1, 2006 |
39.02 |
| Feb 28, 2006 |
38.99 |
| Feb 27, 2006 |
38.97 |
| Feb 24, 2006 |
38.96 |
| Feb 23, 2006 |
38.95 |
| Feb 22, 2006 |
38.95 |
| Feb 21, 2006 |
38.95 |
| Feb 17, 2006 |
38.94 |
| Feb 16, 2006 |
38.94 |
| Feb 15, 2006 |
38.94 |
| Feb 14, 2006 |
38.93 |
| Feb 13, 2006 |
38.93 |
| Feb 10, 2006 |
38.93 |
| Feb 9, 2006 |
38.92 |
| Feb 8, 2006 |
38.90 |
| Feb 7, 2006 |
38.88 |
| Feb 6, 2006 |
38.86 |
| Feb 3, 2006 |
38.83 |
| Feb 2, 2006 |
38.79 |
| Feb 1, 2006 |
38.77 |
| Jan 31, 2006 |
38.73 |
| Jan 30, 2006 |
38.69 |
| Jan 27, 2006 |
38.67 |
| Jan 26, 2006 |
38.63 |
| Jan 25, 2006 |
38.59 |
| Jan 24, 2006 |
38.55 |
| Jan 23, 2006 |
38.49 |
| Jan 20, 2006 |
38.44 |
| Jan 19, 2006 |
38.39 |
| Jan 18, 2006 |
38.33 |
| Jan 17, 2006 |
38.28 |
| Jan 13, 2006 |
38.24 |
| Jan 12, 2006 |
38.19 |
| Jan 11, 2006 |
38.14 |
| Jan 10, 2006 |
38.08 |
| Jan 9, 2006 |
38.03 |
| Jan 6, 2006 |
37.97 |
| Jan 5, 2006 |
37.91 |
| Jan 4, 2006 |
37.85 |
| Jan 3, 2006 |
37.80 |
| Dec 30, 2005 |
37.74 |
| Dec 29, 2005 |
37.69 |
| Dec 28, 2005 |
37.63 |
| Dec 27, 2005 |
37.56 |
| Dec 23, 2005 |
37.49 |
| Dec 22, 2005 |
37.42 |
| Dec 21, 2005 |
37.35 |
| Dec 20, 2005 |
37.28 |
| Dec 19, 2005 |
37.20 |
| Dec 16, 2005 |
37.13 |
| Dec 15, 2005 |
37.06 |
| Dec 14, 2005 |
36.97 |
| Dec 13, 2005 |
36.88 |
| Dec 12, 2005 |
36.81 |
| Dec 9, 2005 |
36.74 |
| Dec 8, 2005 |
36.69 |
| Dec 7, 2005 |
36.64 |
| Dec 6, 2005 |
36.58 |
| Dec 5, 2005 |
36.53 |
| Dec 2, 2005 |
36.48 |
| Dec 1, 2005 |
36.42 |
| Nov 30, 2005 |
36.36 |
| Nov 29, 2005 |
36.30 |
| Nov 28, 2005 |
36.24 |
| Nov 25, 2005 |
36.18 |
| Nov 23, 2005 |
36.12 |
| Nov 22, 2005 |
36.06 |
| Nov 21, 2005 |
36.02 |
| Nov 18, 2005 |
35.99 |
| Nov 17, 2005 |
35.94 |
| Nov 16, 2005 |
35.89 |
| Nov 15, 2005 |
35.82 |
| Nov 14, 2005 |
35.75 |
| Nov 11, 2005 |
35.69 |
| Nov 10, 2005 |
35.64 |
| Nov 9, 2005 |
35.58 |
| Nov 8, 2005 |
35.53 |
| Nov 7, 2005 |
35.47 |
| Nov 4, 2005 |
35.42 |
| Nov 3, 2005 |
35.37 |
| Nov 2, 2005 |
35.32 |
| Nov 1, 2005 |
35.27 |
| Oct 31, 2005 |
35.20 |
| Oct 28, 2005 |
35.14 |
| Oct 27, 2005 |
35.08 |
| Oct 26, 2005 |
35.02 |
| Oct 25, 2005 |
34.98 |
| Oct 24, 2005 |
34.92 |
| Oct 21, 2005 |
34.84 |
| Oct 20, 2005 |
34.77 |
| Oct 19, 2005 |
34.69 |
| Oct 18, 2005 |
34.60 |
| Oct 17, 2005 |
34.52 |
| Oct 14, 2005 |
34.42 |
| Oct 13, 2005 |
34.34 |
| Oct 12, 2005 |
34.26 |
| Oct 11, 2005 |
34.17 |
| Oct 10, 2005 |
34.10 |
| Oct 7, 2005 |
34.01 |
| Oct 6, 2005 |
33.92 |
| Oct 5, 2005 |
33.85 |
| Oct 4, 2005 |
33.77 |
| Oct 3, 2005 |
33.68 |
| Sep 30, 2005 |
33.59 |
| Sep 29, 2005 |
33.51 |
| Sep 28, 2005 |
33.42 |
| Sep 27, 2005 |
33.33 |
| Sep 26, 2005 |
33.26 |
| Sep 23, 2005 |
33.17 |
| Sep 22, 2005 |
33.08 |
| Sep 21, 2005 |
33.00 |
| Sep 20, 2005 |
32.92 |
| Sep 19, 2005 |
32.84 |
| Sep 16, 2005 |
32.77 |
| Sep 15, 2005 |
32.70 |
| Sep 14, 2005 |
32.65 |
| Sep 13, 2005 |
32.58 |
| Sep 12, 2005 |
32.52 |
| Sep 9, 2005 |
32.46 |
| Sep 8, 2005 |
32.39 |
| Sep 7, 2005 |
32.32 |
| Sep 6, 2005 |
32.25 |
| Sep 2, 2005 |
32.18 |
| Sep 1, 2005 |
32.14 |
| Aug 31, 2005 |
32.10 |
| Aug 30, 2005 |
32.05 |
| Aug 29, 2005 |
32.02 |
| Aug 26, 2005 |
31.99 |
| Aug 25, 2005 |
31.95 |
| Aug 24, 2005 |
31.90 |
| Aug 23, 2005 |
31.85 |
| Aug 22, 2005 |
31.81 |
| Aug 19, 2005 |
31.75 |
| Aug 18, 2005 |
31.71 |
| Aug 17, 2005 |
31.65 |
| Aug 16, 2005 |
31.60 |
| Aug 15, 2005 |
31.55 |
| Aug 12, 2005 |
31.50 |
| Aug 11, 2005 |
31.47 |
| Aug 10, 2005 |
31.44 |
| Aug 9, 2005 |
31.42 |
| Aug 8, 2005 |
31.39 |
| Aug 5, 2005 |
31.38 |
| Aug 4, 2005 |
31.36 |
| Aug 3, 2005 |
31.36 |
| Aug 2, 2005 |
31.36 |
| Aug 1, 2005 |
31.37 |
| Jul 29, 2005 |
31.38 |
| Jul 28, 2005 |
31.40 |
| Jul 27, 2005 |
31.41 |
| Jul 26, 2005 |
31.43 |
| Jul 25, 2005 |
31.44 |
| Jul 22, 2005 |
31.44 |
| Jul 21, 2005 |
31.44 |
| Jul 20, 2005 |
31.44 |
| Jul 19, 2005 |
31.44 |
| Jul 18, 2005 |
31.43 |
| Jul 15, 2005 |
31.42 |
| Jul 14, 2005 |
31.41 |
| Jul 13, 2005 |
31.41 |
| Jul 12, 2005 |
31.43 |
| Jul 11, 2005 |
31.45 |
| Jul 8, 2005 |
31.48 |
| Jul 7, 2005 |
31.51 |
| Jul 6, 2005 |
31.53 |
| Jul 5, 2005 |
31.55 |
| Jul 1, 2005 |
31.56 |
| Jun 30, 2005 |
31.58 |
| Jun 29, 2005 |
31.56 |
| Jun 28, 2005 |
31.54 |
| Jun 27, 2005 |
31.52 |
| Jun 24, 2005 |
31.51 |
| Jun 23, 2005 |
31.51 |
| Jun 22, 2005 |
31.51 |
| Jun 21, 2005 |
31.50 |
| Jun 20, 2005 |
31.48 |
| Jun 17, 2005 |
31.47 |
| Jun 16, 2005 |
31.45 |
| Jun 15, 2005 |
31.43 |
| Jun 14, 2005 |
31.40 |
| Jun 13, 2005 |
31.37 |
| Jun 10, 2005 |
31.35 |
| Jun 9, 2005 |
31.33 |
| Jun 8, 2005 |
31.31 |
| Jun 7, 2005 |
31.29 |
| Jun 6, 2005 |
31.28 |
| Jun 3, 2005 |
31.26 |
| Jun 2, 2005 |
31.24 |
| Jun 1, 2005 |
31.23 |
| May 31, 2005 |
31.23 |
| May 27, 2005 |
31.24 |
| May 26, 2005 |
31.25 |
| May 25, 2005 |
31.29 |
| May 24, 2005 |
31.32 |
| May 23, 2005 |
31.36 |
| May 20, 2005 |
31.39 |
| May 19, 2005 |
31.43 |
| May 18, 2005 |
31.46 |
| May 17, 2005 |
31.49 |
| May 16, 2005 |
31.51 |
| May 13, 2005 |
31.53 |
| May 12, 2005 |
31.54 |
| May 11, 2005 |
31.54 |
| May 10, 2005 |
31.53 |
| May 9, 2005 |
31.52 |
| May 6, 2005 |
31.51 |
| May 5, 2005 |
31.51 |
| May 4, 2005 |
31.50 |
| May 3, 2005 |
31.49 |
| May 2, 2005 |
31.47 |
| Apr 29, 2005 |
31.46 |
| Apr 28, 2005 |
31.45 |
| Apr 27, 2005 |
31.44 |
| Apr 26, 2005 |
31.43 |
| Apr 25, 2005 |
31.40 |
| Apr 22, 2005 |
31.39 |
| Apr 21, 2005 |
31.37 |
| Apr 20, 2005 |
31.34 |
| Apr 19, 2005 |
31.32 |
| Apr 18, 2005 |
31.28 |
| Apr 15, 2005 |
31.26 |
| Apr 14, 2005 |
31.24 |
| Apr 13, 2005 |
31.22 |
| Apr 12, 2005 |
31.20 |
| Apr 11, 2005 |
31.17 |
| Apr 8, 2005 |
31.15 |
| Apr 7, 2005 |
31.13 |
| Apr 6, 2005 |
31.09 |
| Apr 5, 2005 |
31.07 |
| Apr 4, 2005 |
31.04 |
| Apr 1, 2005 |
31.02 |
| Mar 31, 2005 |
30.99 |
| Mar 30, 2005 |
30.95 |
| Mar 29, 2005 |
30.92 |
| Mar 28, 2005 |
30.89 |
| Mar 24, 2005 |
30.85 |
| Mar 23, 2005 |
30.81 |
| Mar 22, 2005 |
30.78 |
| Mar 21, 2005 |
30.72 |
| Mar 18, 2005 |
30.66 |
| Mar 17, 2005 |
30.60 |
| Mar 16, 2005 |
30.53 |
| Mar 15, 2005 |
30.45 |
| Mar 14, 2005 |
30.39 |
| Mar 11, 2005 |
30.31 |
| Mar 10, 2005 |
30.23 |
| Mar 9, 2005 |
30.15 |
| Mar 8, 2005 |
30.07 |
| Mar 7, 2005 |
29.98 |
| Mar 4, 2005 |
29.90 |
| Mar 3, 2005 |
29.81 |
| Mar 2, 2005 |
29.74 |
| Mar 1, 2005 |
29.67 |
| Feb 28, 2005 |
29.61 |
| Feb 25, 2005 |
29.54 |
| Feb 24, 2005 |
29.48 |
| Feb 23, 2005 |
29.42 |
| Feb 22, 2005 |
29.36 |
| Feb 18, 2005 |
29.29 |
| Feb 17, 2005 |
29.21 |
| Feb 16, 2005 |
29.12 |
| Feb 15, 2005 |
29.04 |
| Feb 14, 2005 |
28.96 |
| Feb 11, 2005 |
28.88 |
| Feb 10, 2005 |
28.82 |
| Feb 9, 2005 |
28.76 |
| Feb 8, 2005 |
28.70 |
| Feb 7, 2005 |
28.64 |
| Feb 4, 2005 |
28.61 |
| Feb 3, 2005 |
28.59 |
| Feb 2, 2005 |
28.56 |
| Feb 1, 2005 |
28.52 |
| Jan 31, 2005 |
28.47 |
| Jan 28, 2005 |
28.43 |
| Jan 27, 2005 |
28.40 |
| Jan 26, 2005 |
28.36 |
| Jan 25, 2005 |
28.32 |
| Jan 24, 2005 |
28.28 |
| Jan 21, 2005 |
28.24 |
| Jan 20, 2005 |
28.19 |
| Jan 19, 2005 |
28.16 |
| Jan 18, 2005 |
28.12 |
| Jan 14, 2005 |
28.09 |
| Jan 13, 2005 |
28.06 |
| Jan 12, 2005 |
28.04 |
| Jan 11, 2005 |
28.01 |
| Jan 10, 2005 |
27.98 |
| Jan 7, 2005 |
27.96 |
| Jan 6, 2005 |
27.93 |
| Jan 5, 2005 |
27.91 |
| Jan 4, 2005 |
27.89 |
| Jan 3, 2005 |
27.85 |
| Dec 31, 2004 |
27.80 |
| Dec 30, 2004 |
27.75 |
| Dec 29, 2004 |
27.70 |
| Dec 28, 2004 |
27.65 |
| Dec 27, 2004 |
27.60 |
| Dec 23, 2004 |
27.56 |
| Dec 22, 2004 |
27.52 |
| Dec 21, 2004 |
27.48 |
| Dec 20, 2004 |
27.46 |
| Dec 17, 2004 |
27.44 |
| Dec 16, 2004 |
27.42 |
| Dec 15, 2004 |
27.40 |
| Dec 14, 2004 |
27.39 |
| Dec 13, 2004 |
27.37 |
| Dec 10, 2004 |
27.35 |
| Dec 9, 2004 |
27.33 |
| Dec 8, 2004 |
27.33 |
| Dec 7, 2004 |
27.34 |
| Dec 6, 2004 |
27.35 |
| Dec 3, 2004 |
27.36 |
| Dec 2, 2004 |
27.37 |
| Dec 1, 2004 |
27.39 |
| Nov 30, 2004 |
27.40 |
| Nov 29, 2004 |
27.42 |
| Nov 26, 2004 |
27.42 |
| Nov 24, 2004 |
27.42 |
| Nov 23, 2004 |
27.42 |
| Nov 22, 2004 |
27.45 |
| Nov 19, 2004 |
27.47 |
| Nov 18, 2004 |
27.48 |
| Nov 17, 2004 |
27.47 |
| Nov 16, 2004 |
27.46 |
| Nov 15, 2004 |
27.45 |
| Nov 12, 2004 |
27.43 |
| Nov 11, 2004 |
27.42 |
| Nov 10, 2004 |
27.40 |
| Nov 9, 2004 |
27.39 |
| Nov 8, 2004 |
27.38 |
| Nov 5, 2004 |
27.36 |
| Nov 4, 2004 |
27.35 |
| Nov 3, 2004 |
27.34 |
| Nov 2, 2004 |
27.32 |
| Nov 1, 2004 |
27.32 |
| Oct 29, 2004 |
27.32 |
| Oct 28, 2004 |
27.33 |
| Oct 27, 2004 |
27.35 |
| Oct 26, 2004 |
27.35 |
| Oct 25, 2004 |
27.36 |
| Oct 22, 2004 |
27.38 |
| Oct 21, 2004 |
27.40 |
| Oct 20, 2004 |
27.42 |
| Oct 19, 2004 |
27.43 |
| Oct 18, 2004 |
27.42 |
| Oct 15, 2004 |
27.41 |
| Oct 14, 2004 |
27.40 |
| Oct 13, 2004 |
27.37 |
| Oct 12, 2004 |
27.35 |
| Oct 11, 2004 |
27.33 |
| Oct 8, 2004 |
27.32 |
| Oct 7, 2004 |
27.30 |
| Oct 6, 2004 |
27.30 |
| Oct 5, 2004 |
27.29 |
| Oct 4, 2004 |
27.27 |
| Oct 1, 2004 |
27.24 |
| Sep 30, 2004 |
27.21 |
| Sep 29, 2004 |
27.20 |
| Sep 28, 2004 |
27.19 |
| Sep 27, 2004 |
27.21 |
| Sep 24, 2004 |
27.22 |
| Sep 23, 2004 |
27.22 |
| Sep 22, 2004 |
27.21 |
| Sep 21, 2004 |
27.21 |
| Sep 20, 2004 |
27.20 |
| Sep 17, 2004 |
27.21 |
| Sep 16, 2004 |
27.22 |
| Sep 15, 2004 |
27.23 |
| Sep 14, 2004 |
27.24 |
| Sep 13, 2004 |
27.23 |
| Sep 10, 2004 |
27.24 |
| Sep 9, 2004 |
27.26 |
| Sep 8, 2004 |
27.28 |
| Sep 7, 2004 |
27.29 |
| Sep 3, 2004 |
27.32 |
| Sep 2, 2004 |
27.35 |
| Sep 1, 2004 |
27.38 |
| Aug 31, 2004 |
27.42 |
| Aug 30, 2004 |
27.48 |
| Aug 27, 2004 |
27.53 |
| Aug 26, 2004 |
27.59 |
| Aug 25, 2004 |
27.64 |
| Aug 24, 2004 |
27.68 |
| Aug 23, 2004 |
27.73 |
| Aug 20, 2004 |
27.77 |
| Aug 19, 2004 |
27.82 |
| Aug 18, 2004 |
27.86 |
| Aug 17, 2004 |
27.87 |
| Aug 16, 2004 |
27.88 |
| Aug 13, 2004 |
27.89 |
| Aug 12, 2004 |
27.89 |
| Aug 11, 2004 |
27.90 |
| Aug 10, 2004 |
27.92 |
| Aug 9, 2004 |
27.94 |
| Aug 6, 2004 |
27.94 |
| Aug 5, 2004 |
27.94 |
| Aug 4, 2004 |
27.94 |
| Aug 3, 2004 |
27.94 |
| Aug 2, 2004 |
27.94 |
| Jul 30, 2004 |
27.97 |
| Jul 29, 2004 |
27.99 |
| Jul 28, 2004 |
28.03 |
| Jul 27, 2004 |
28.07 |
| Jul 26, 2004 |
28.11 |
| Jul 23, 2004 |
28.15 |
| Jul 22, 2004 |
28.19 |
| Jul 21, 2004 |
28.22 |
| Jul 20, 2004 |
28.23 |
| Jul 19, 2004 |
28.24 |
| Jul 16, 2004 |
28.23 |
| Jul 15, 2004 |
28.23 |
| Jul 14, 2004 |
28.22 |
| Jul 13, 2004 |
28.21 |
| Jul 12, 2004 |
28.21 |
| Jul 9, 2004 |
28.21 |
| Jul 8, 2004 |
28.21 |
| Jul 7, 2004 |
28.22 |
| Jul 6, 2004 |
28.23 |
| Jul 2, 2004 |
28.24 |
| Jul 1, 2004 |
28.24 |
| Jun 30, 2004 |
28.23 |
| Jun 29, 2004 |
28.23 |
| Jun 28, 2004 |
28.26 |
| Jun 25, 2004 |
28.28 |
| Jun 24, 2004 |
28.30 |
| Jun 23, 2004 |
28.32 |
| Jun 22, 2004 |
28.33 |
| Jun 21, 2004 |
28.36 |
| Jun 18, 2004 |
28.41 |
| Jun 17, 2004 |
28.46 |
| Jun 16, 2004 |
28.50 |
| Jun 15, 2004 |
28.55 |
| Jun 14, 2004 |
28.61 |
| Jun 10, 2004 |
28.67 |
| Jun 9, 2004 |
28.73 |
| Jun 8, 2004 |
28.78 |
| Jun 7, 2004 |
28.81 |
| Jun 4, 2004 |
28.85 |
| Jun 3, 2004 |
28.92 |
| Jun 2, 2004 |
28.99 |
| Jun 1, 2004 |
29.08 |
| May 28, 2004 |
29.17 |
| May 27, 2004 |
29.29 |
| May 26, 2004 |
29.40 |
| May 25, 2004 |
29.51 |
| May 24, 2004 |
29.61 |
| May 21, 2004 |
29.73 |
| May 20, 2004 |
29.85 |
| May 19, 2004 |
29.97 |
| May 18, 2004 |
30.08 |
| May 17, 2004 |
30.18 |
| May 14, 2004 |
30.29 |
| May 13, 2004 |
30.38 |
| May 12, 2004 |
30.46 |
| May 11, 2004 |
30.52 |
| May 10, 2004 |
30.59 |
| May 7, 2004 |
30.66 |
| May 6, 2004 |
30.72 |
| May 5, 2004 |
30.77 |
| May 4, 2004 |
30.81 |
| May 3, 2004 |
30.85 |
| Apr 30, 2004 |
30.89 |
| Apr 29, 2004 |
30.93 |
| Apr 28, 2004 |
30.98 |
| Apr 27, 2004 |
31.02 |
| Apr 26, 2004 |
31.03 |
| Apr 23, 2004 |
31.04 |
| Apr 22, 2004 |
31.05 |
| Apr 21, 2004 |
31.04 |
| Apr 20, 2004 |
31.05 |
| Apr 19, 2004 |
31.05 |
| Apr 16, 2004 |
31.03 |
| Apr 15, 2004 |
31.01 |
| Apr 14, 2004 |
30.99 |
| Apr 13, 2004 |
30.95 |
| Apr 12, 2004 |
30.91 |
| Apr 8, 2004 |
30.86 |
| Apr 7, 2004 |
30.82 |
| Apr 6, 2004 |
30.78 |
| Apr 5, 2004 |
30.72 |
| Apr 2, 2004 |
30.67 |
| Apr 1, 2004 |
30.62 |
| Mar 31, 2004 |
30.56 |
| Mar 30, 2004 |
30.50 |
| Mar 29, 2004 |
30.45 |
| Mar 26, 2004 |
30.40 |
| Mar 25, 2004 |
30.34 |
| Mar 24, 2004 |
30.31 |
| Mar 23, 2004 |
30.30 |
| Mar 22, 2004 |
30.26 |
| Mar 19, 2004 |
30.24 |
| Mar 18, 2004 |
30.20 |
| Mar 17, 2004 |
30.15 |
| Mar 16, 2004 |
30.10 |
| Mar 15, 2004 |
30.07 |
| Mar 12, 2004 |
30.04 |
| Mar 11, 2004 |
30.00 |
| Mar 10, 2004 |
29.98 |
| Mar 9, 2004 |
29.95 |
| Mar 8, 2004 |
29.90 |
| Mar 5, 2004 |
29.84 |
| Mar 4, 2004 |
29.75 |
| Mar 3, 2004 |
29.67 |
| Mar 2, 2004 |
29.59 |
| Mar 1, 2004 |
29.51 |
| Feb 27, 2004 |
29.41 |
| Feb 26, 2004 |
29.33 |
| Feb 25, 2004 |
29.25 |
| Feb 24, 2004 |
29.18 |
| Feb 23, 2004 |
29.11 |
| Feb 20, 2004 |
29.04 |
| Feb 19, 2004 |
28.96 |
| Feb 18, 2004 |
28.88 |
| Feb 17, 2004 |
28.80 |
| Feb 13, 2004 |
28.72 |
| Feb 12, 2004 |
28.65 |
| Feb 11, 2004 |
28.57 |
| Feb 10, 2004 |
28.49 |
| Feb 9, 2004 |
28.41 |
| Feb 6, 2004 |
28.33 |
| Feb 5, 2004 |
28.25 |
| Feb 4, 2004 |
28.18 |
| Feb 3, 2004 |
28.10 |
| Feb 2, 2004 |
28.00 |
| Jan 30, 2004 |
27.93 |
| Jan 29, 2004 |
27.85 |
| Jan 28, 2004 |
27.78 |
| Jan 27, 2004 |
27.70 |
| Jan 26, 2004 |
27.61 |
| Jan 23, 2004 |
27.50 |
| Jan 22, 2004 |
27.38 |
| Jan 21, 2004 |
27.27 |
| Jan 20, 2004 |
27.14 |
| Jan 16, 2004 |
27.00 |
| Jan 15, 2004 |
26.86 |
| Jan 14, 2004 |
26.72 |
| Jan 13, 2004 |
26.60 |
| Jan 12, 2004 |
26.47 |
| Jan 9, 2004 |
26.31 |
| Jan 8, 2004 |
26.16 |
| Jan 7, 2004 |
25.98 |
| Jan 6, 2004 |
25.79 |
| Jan 5, 2004 |
25.60 |
| Jan 2, 2004 |
25.42 |
| Dec 31, 2003 |
25.24 |
| Dec 30, 2003 |
25.07 |
| Dec 29, 2003 |
24.90 |
| Dec 26, 2003 |
24.72 |
| Dec 24, 2003 |
24.54 |
| Dec 23, 2003 |
24.37 |
| Dec 22, 2003 |
24.20 |
| Dec 19, 2003 |
24.03 |
| Dec 18, 2003 |
23.85 |
| Dec 17, 2003 |
23.71 |
| Dec 16, 2003 |
23.57 |
| Dec 15, 2003 |
23.45 |
| Dec 12, 2003 |
23.33 |
| Dec 11, 2003 |
23.22 |
| Dec 10, 2003 |
23.10 |
| Dec 9, 2003 |
22.99 |
| Dec 8, 2003 |
22.88 |
| Dec 5, 2003 |
22.77 |
| Dec 4, 2003 |
22.66 |
| Dec 3, 2003 |
22.54 |
| Dec 2, 2003 |
22.43 |
| Dec 1, 2003 |
22.33 |
| Nov 28, 2003 |
22.22 |
| Nov 26, 2003 |
22.12 |
| Nov 25, 2003 |
22.03 |
| Nov 24, 2003 |
21.94 |
| Nov 21, 2003 |
21.85 |
| Nov 20, 2003 |
21.77 |
| Nov 19, 2003 |
21.68 |
| Nov 18, 2003 |
21.60 |
| Nov 17, 2003 |
21.52 |
| Nov 14, 2003 |
21.45 |
| Nov 13, 2003 |
21.38 |
| Nov 12, 2003 |
21.29 |
| Nov 11, 2003 |
21.20 |
| Nov 10, 2003 |
21.12 |
| Nov 7, 2003 |
21.05 |
| Nov 6, 2003 |
20.98 |
| Nov 5, 2003 |
20.91 |
| Nov 4, 2003 |
20.85 |
| Nov 3, 2003 |
20.78 |
| Oct 31, 2003 |
20.72 |
| Oct 30, 2003 |
20.65 |
| Oct 29, 2003 |
20.58 |
| Oct 28, 2003 |
20.48 |
| Oct 27, 2003 |
20.39 |
| Oct 24, 2003 |
20.30 |
| Oct 23, 2003 |
20.20 |
| Oct 22, 2003 |
20.10 |
| Oct 21, 2003 |
20.00 |
| Oct 20, 2003 |
19.89 |
| Oct 17, 2003 |
19.78 |
| Oct 16, 2003 |
19.67 |
| Oct 15, 2003 |
19.55 |
| Oct 14, 2003 |
19.43 |
| Oct 13, 2003 |
19.32 |
| Oct 10, 2003 |
19.22 |
| Oct 9, 2003 |
19.13 |
| Oct 8, 2003 |
19.03 |
| Oct 7, 2003 |
18.94 |
| Oct 6, 2003 |
18.85 |
| Oct 3, 2003 |
18.78 |
| Oct 2, 2003 |
18.71 |
| Oct 1, 2003 |
18.65 |
| Sep 30, 2003 |
18.57 |
| Sep 29, 2003 |
18.50 |
| Sep 26, 2003 |
18.44 |
| Sep 25, 2003 |
18.37 |
| Sep 24, 2003 |
18.30 |
| Sep 23, 2003 |
18.24 |
| Sep 22, 2003 |
18.17 |
| Sep 19, 2003 |
18.10 |
| Sep 18, 2003 |
18.02 |
| Sep 17, 2003 |
17.94 |
| Sep 16, 2003 |
17.86 |
| Sep 15, 2003 |
17.78 |
| Sep 12, 2003 |
17.71 |
| Sep 11, 2003 |
17.64 |
| Sep 10, 2003 |
17.57 |
| Sep 9, 2003 |
17.50 |
| Sep 8, 2003 |
17.42 |
| Sep 5, 2003 |
17.34 |
| Sep 4, 2003 |
17.25 |
| Sep 3, 2003 |
17.16 |
| Sep 2, 2003 |
17.08 |
| Aug 29, 2003 |
17.01 |
| Aug 28, 2003 |
16.93 |
| Aug 27, 2003 |
16.87 |
| Aug 26, 2003 |
16.81 |
| Aug 25, 2003 |
16.76 |
| Aug 22, 2003 |
16.70 |
| Aug 21, 2003 |
16.64 |
| Aug 20, 2003 |
16.57 |
| Aug 19, 2003 |
16.51 |
| Aug 18, 2003 |
16.44 |
| Aug 15, 2003 |
16.37 |
| Aug 14, 2003 |
16.30 |
| Aug 13, 2003 |
16.24 |
| Aug 12, 2003 |
16.18 |
| Aug 11, 2003 |
16.11 |
| Aug 8, 2003 |
16.04 |
| Aug 7, 2003 |
15.96 |
| Aug 6, 2003 |
15.89 |
| Aug 5, 2003 |
15.81 |
| Aug 4, 2003 |
15.74 |
| Aug 1, 2003 |
15.66 |
| Jul 31, 2003 |
15.58 |
| Jul 30, 2003 |
15.50 |
| Jul 29, 2003 |
15.42 |
| Jul 28, 2003 |
15.34 |
| Jul 25, 2003 |
15.25 |
| Jul 24, 2003 |
15.16 |
| Jul 23, 2003 |
15.08 |
| Jul 22, 2003 |
14.99 |
| Jul 21, 2003 |
14.89 |
| Jul 18, 2003 |
14.79 |
| Jul 17, 2003 |
14.69 |
| Jul 16, 2003 |
14.61 |
| Jul 15, 2003 |
14.52 |
| Jul 14, 2003 |
14.42 |
| Jul 11, 2003 |
14.33 |
| Jul 10, 2003 |
14.24 |
| Jul 9, 2003 |
14.15 |
| Jul 8, 2003 |
14.07 |
| Jul 7, 2003 |
14.00 |
| Jul 3, 2003 |
13.93 |
| Jul 2, 2003 |
13.87 |
| Jul 1, 2003 |
13.80 |
| Jun 30, 2003 |
13.74 |
| Jun 27, 2003 |
13.69 |
| Jun 26, 2003 |
13.63 |
| Jun 25, 2003 |
13.58 |
| Jun 24, 2003 |
13.53 |
| Jun 23, 2003 |
13.48 |
| Jun 20, 2003 |
13.43 |
| Jun 19, 2003 |
13.37 |
| Jun 18, 2003 |
13.31 |
| Jun 17, 2003 |
13.25 |
| Jun 16, 2003 |
13.19 |
| Jun 13, 2003 |
13.15 |
| Jun 12, 2003 |
13.10 |
| Jun 11, 2003 |
13.05 |
| Jun 10, 2003 |
13.01 |
| Jun 9, 2003 |
12.96 |
| Jun 6, 2003 |
12.95 |
| Jun 5, 2003 |
12.94 |
| Jun 4, 2003 |
12.93 |
| Jun 3, 2003 |
12.93 |
| Jun 2, 2003 |
12.94 |
| May 30, 2003 |
12.95 |
| May 29, 2003 |
12.97 |
| May 28, 2003 |
12.98 |
| May 27, 2003 |
13.00 |
| May 23, 2003 |
13.02 |
| May 22, 2003 |
13.03 |
| May 21, 2003 |
13.05 |
| May 20, 2003 |
13.06 |
| May 19, 2003 |
13.08 |
| May 16, 2003 |
13.09 |
| May 15, 2003 |
13.10 |
| May 14, 2003 |
13.11 |
| May 13, 2003 |
13.12 |
| May 12, 2003 |
13.12 |
| May 9, 2003 |
13.12 |
| May 8, 2003 |
13.12 |
| May 7, 2003 |
13.13 |
| May 6, 2003 |
13.13 |
| May 5, 2003 |
13.14 |
| May 2, 2003 |
13.14 |
| May 1, 2003 |
13.15 |
| Apr 30, 2003 |
13.15 |
| Apr 29, 2003 |
13.17 |
| Apr 28, 2003 |
13.17 |
| Apr 25, 2003 |
13.19 |
| Apr 24, 2003 |
13.21 |
| Apr 23, 2003 |
13.22 |
| Apr 22, 2003 |
13.23 |
| Apr 21, 2003 |
13.23 |
| Apr 17, 2003 |
13.23 |
| Apr 16, 2003 |
13.23 |
| Apr 15, 2003 |
13.23 |
| Apr 14, 2003 |
13.24 |
| Apr 11, 2003 |
13.25 |
| Apr 10, 2003 |
13.26 |
| Apr 9, 2003 |
13.27 |
| Apr 8, 2003 |
13.29 |
| Apr 7, 2003 |
13.32 |
| Apr 4, 2003 |
13.35 |
| Apr 3, 2003 |
13.38 |
| Apr 2, 2003 |
13.41 |
| Apr 1, 2003 |
13.43 |
| Mar 31, 2003 |
13.46 |
| Mar 28, 2003 |
13.49 |
| Mar 27, 2003 |
13.54 |
| Mar 26, 2003 |
13.58 |
| Mar 25, 2003 |
13.63 |
| Mar 24, 2003 |
13.67 |
| Mar 21, 2003 |
13.71 |
| Mar 20, 2003 |
13.75 |
| Mar 19, 2003 |
13.79 |
| Mar 18, 2003 |
13.83 |
| Mar 17, 2003 |
13.87 |
| Mar 14, 2003 |
13.91 |
| Mar 13, 2003 |
13.95 |
| Mar 12, 2003 |
13.99 |
| Mar 11, 2003 |
14.03 |
| Mar 10, 2003 |
14.07 |
| Mar 7, 2003 |
14.10 |
| Mar 6, 2003 |
14.14 |
| Mar 5, 2003 |
14.17 |
| Mar 4, 2003 |
14.20 |
| Mar 3, 2003 |
14.24 |
| Feb 28, 2003 |
14.27 |
| Feb 27, 2003 |
14.32 |
| Feb 26, 2003 |
14.37 |
| Feb 25, 2003 |
14.42 |
| Feb 24, 2003 |
14.47 |
| Feb 21, 2003 |
14.50 |
| Feb 20, 2003 |
14.53 |
| Feb 19, 2003 |
14.57 |
| Feb 18, 2003 |
14.61 |
| Feb 14, 2003 |
14.64 |
| Feb 13, 2003 |
14.69 |
| Feb 12, 2003 |
14.73 |
| Feb 11, 2003 |
14.74 |
| Feb 10, 2003 |
14.77 |
| Feb 7, 2003 |
14.80 |
| Feb 6, 2003 |
14.84 |
| Feb 5, 2003 |
14.87 |
| Feb 4, 2003 |
14.91 |
| Feb 3, 2003 |
14.94 |
| Jan 31, 2003 |
14.97 |
| Jan 30, 2003 |
15.01 |
| Jan 29, 2003 |
15.03 |
| Jan 28, 2003 |
15.06 |
| Jan 27, 2003 |
15.10 |
| Jan 24, 2003 |
15.13 |
| Jan 23, 2003 |
15.16 |
| Jan 22, 2003 |
15.19 |
| Jan 21, 2003 |
15.22 |
| Jan 17, 2003 |
15.25 |
| Jan 16, 2003 |
15.28 |
| Jan 15, 2003 |
15.30 |
| Jan 14, 2003 |
15.33 |
| Jan 13, 2003 |
15.35 |
| Jan 10, 2003 |
15.37 |
| Jan 9, 2003 |
15.39 |
| Jan 8, 2003 |
15.40 |
| Jan 7, 2003 |
15.39 |
| Jan 6, 2003 |
15.39 |
| Jan 3, 2003 |
15.39 |
| Jan 2, 2003 |
15.41 |
| Dec 31, 2002 |
15.44 |
| Dec 30, 2002 |
15.47 |
| Dec 27, 2002 |
15.51 |
| Dec 26, 2002 |
15.53 |
| Dec 24, 2002 |
15.55 |
| Dec 23, 2002 |
15.57 |
| Dec 20, 2002 |
15.60 |
| Dec 19, 2002 |
15.61 |
| Dec 18, 2002 |
15.63 |
| Dec 17, 2002 |
15.66 |
| Dec 16, 2002 |
15.69 |
| Dec 13, 2002 |
15.72 |
| Dec 12, 2002 |
15.76 |
| Dec 11, 2002 |
15.81 |
| Dec 10, 2002 |
15.86 |
| Dec 9, 2002 |
15.92 |
| Dec 6, 2002 |
15.99 |
| Dec 5, 2002 |
16.04 |
| Dec 4, 2002 |
16.10 |
| Dec 3, 2002 |
16.16 |
| Dec 2, 2002 |
16.21 |
| Nov 29, 2002 |
16.27 |
| Nov 27, 2002 |
16.32 |
| Nov 26, 2002 |
16.38 |
| Nov 25, 2002 |
16.44 |
| Nov 22, 2002 |
16.51 |
| Nov 21, 2002 |
16.57 |
| Nov 20, 2002 |
16.64 |
| Nov 19, 2002 |
16.70 |
| Nov 18, 2002 |
16.78 |
| Nov 15, 2002 |
16.84 |
| Nov 14, 2002 |
16.88 |
| Nov 13, 2002 |
16.93 |
| Nov 12, 2002 |
16.96 |
| Nov 11, 2002 |
17.00 |
| Nov 8, 2002 |
17.06 |
| Nov 7, 2002 |
17.11 |
| Nov 6, 2002 |
17.17 |
| Nov 5, 2002 |
17.25 |
| Nov 4, 2002 |
17.31 |
| Nov 1, 2002 |
17.39 |
| Oct 31, 2002 |
17.45 |
| Oct 30, 2002 |
17.51 |
| Oct 29, 2002 |
17.57 |
| Oct 28, 2002 |
17.64 |
| Oct 25, 2002 |
17.71 |
| Oct 24, 2002 |
17.78 |
| Oct 23, 2002 |
17.86 |
| Oct 22, 2002 |
17.94 |
| Oct 21, 2002 |
18.03 |
| Oct 18, 2002 |
18.12 |
| Oct 17, 2002 |
18.21 |
| Oct 16, 2002 |
18.31 |
| Oct 15, 2002 |
18.40 |
| Oct 14, 2002 |
18.50 |
| Oct 11, 2002 |
18.59 |
| Oct 10, 2002 |
18.68 |
| Oct 9, 2002 |
18.78 |
| Oct 8, 2002 |
18.88 |
| Oct 7, 2002 |
18.97 |
| Oct 4, 2002 |
19.06 |
| Oct 3, 2002 |
19.14 |
| Oct 2, 2002 |
19.21 |
| Oct 1, 2002 |
19.29 |
| Sep 30, 2002 |
19.37 |
| Sep 27, 2002 |
19.47 |
| Sep 26, 2002 |
19.56 |
| Sep 25, 2002 |
19.65 |
| Sep 24, 2002 |
19.74 |
| Sep 23, 2002 |
19.83 |
| Sep 20, 2002 |
19.91 |
| Sep 19, 2002 |
19.99 |
| Sep 18, 2002 |
20.07 |
| Sep 17, 2002 |
20.14 |
| Sep 16, 2002 |
20.21 |
| Sep 13, 2002 |
20.27 |
| Sep 12, 2002 |
20.32 |
| Sep 11, 2002 |
20.36 |
| Sep 10, 2002 |
20.40 |
| Sep 9, 2002 |
20.45 |
| Sep 6, 2002 |
20.49 |
| Sep 5, 2002 |
20.54 |
| Sep 4, 2002 |
20.59 |
| Sep 3, 2002 |
20.63 |
| Aug 30, 2002 |
20.67 |
| Aug 29, 2002 |
20.71 |
| Aug 28, 2002 |
20.73 |
| Aug 27, 2002 |
20.75 |
| Aug 26, 2002 |
20.77 |
| Aug 23, 2002 |
20.79 |
| Aug 22, 2002 |
20.82 |
| Aug 21, 2002 |
20.85 |
| Aug 20, 2002 |
20.88 |
| Aug 19, 2002 |
20.90 |
| Aug 16, 2002 |
20.93 |
| Aug 15, 2002 |
20.97 |
| Aug 14, 2002 |
21.02 |
| Aug 13, 2002 |
21.08 |
| Aug 12, 2002 |
21.13 |
| Aug 9, 2002 |
21.18 |
| Aug 8, 2002 |
21.22 |
| Aug 7, 2002 |
21.25 |
| Aug 6, 2002 |
21.27 |
| Aug 5, 2002 |
21.31 |
| Aug 2, 2002 |
21.35 |
| Aug 1, 2002 |
21.38 |
| Jul 31, 2002 |
21.41 |
| Jul 30, 2002 |
21.46 |
| Jul 29, 2002 |
21.49 |
| Jul 26, 2002 |
21.52 |
| Jul 25, 2002 |
21.55 |
| Jul 24, 2002 |
21.56 |
| Jul 23, 2002 |
21.57 |
| Jul 22, 2002 |
21.57 |
| Jul 19, 2002 |
21.56 |
| Jul 18, 2002 |
21.55 |
| Jul 17, 2002 |
21.53 |
| Jul 16, 2002 |
21.52 |
| Jul 15, 2002 |
21.52 |
| Jul 12, 2002 |
21.53 |
| Jul 11, 2002 |
21.54 |
| Jul 10, 2002 |
21.55 |
| Jul 9, 2002 |
21.55 |
| Jul 8, 2002 |
21.55 |
| Jul 5, 2002 |
21.53 |
| Jul 3, 2002 |
21.52 |
| Jul 2, 2002 |
21.51 |
| Jul 1, 2002 |
21.50 |
| Jun 28, 2002 |
21.48 |
| Jun 27, 2002 |
21.47 |
| Jun 26, 2002 |
21.45 |
| Jun 25, 2002 |
21.45 |
| Jun 24, 2002 |
21.45 |
| Jun 21, 2002 |
21.45 |
| Jun 20, 2002 |
21.44 |
| Jun 19, 2002 |
21.42 |
| Jun 18, 2002 |
21.38 |
| Jun 17, 2002 |
21.34 |
| Jun 14, 2002 |
21.30 |
| Jun 13, 2002 |
21.26 |
| Jun 12, 2002 |
21.22 |
| Jun 11, 2002 |
21.19 |
| Jun 10, 2002 |
21.15 |
| Jun 7, 2002 |
21.11 |
| Jun 6, 2002 |
21.08 |
| Jun 5, 2002 |
21.06 |
| Jun 4, 2002 |
21.02 |
| Jun 3, 2002 |
21.00 |
| May 31, 2002 |
20.97 |
| May 30, 2002 |
20.95 |
| May 29, 2002 |
20.92 |
| May 28, 2002 |
20.90 |
| May 24, 2002 |
20.87 |
| May 23, 2002 |
20.83 |
| May 22, 2002 |
20.80 |
| May 21, 2002 |
20.76 |
| May 20, 2002 |
20.72 |
| May 17, 2002 |
20.67 |
| May 16, 2002 |
20.63 |
| May 15, 2002 |
20.59 |
| May 14, 2002 |
20.55 |
| May 13, 2002 |
20.51 |
| May 10, 2002 |
20.48 |
| May 9, 2002 |
20.44 |
| May 8, 2002 |
20.39 |
| May 7, 2002 |
20.34 |
| May 6, 2002 |
20.29 |
| May 3, 2002 |
20.23 |
| May 2, 2002 |
20.18 |
| May 1, 2002 |
20.13 |
| Apr 30, 2002 |
20.08 |
| Apr 29, 2002 |
20.02 |
| Apr 26, 2002 |
19.97 |
| Apr 25, 2002 |
19.91 |
| Apr 24, 2002 |
19.84 |
| Apr 23, 2002 |
19.77 |
| Apr 22, 2002 |
19.71 |
| Apr 19, 2002 |
19.67 |
| Apr 18, 2002 |
19.62 |
| Apr 17, 2002 |
19.56 |
| Apr 16, 2002 |
19.50 |
| Apr 15, 2002 |
19.43 |
| Apr 12, 2002 |
19.36 |
| Apr 11, 2002 |
19.29 |
| Apr 10, 2002 |
19.22 |
| Apr 9, 2002 |
19.16 |
| Apr 8, 2002 |
19.11 |
| Apr 5, 2002 |
19.06 |
| Apr 4, 2002 |
19.02 |
| Apr 3, 2002 |
18.97 |
| Apr 2, 2002 |
18.92 |
| Apr 1, 2002 |
18.88 |
| Mar 28, 2002 |
18.83 |
| Mar 27, 2002 |
18.78 |
| Mar 26, 2002 |
18.73 |
| Mar 25, 2002 |
18.67 |
| Mar 22, 2002 |
18.61 |
| Mar 21, 2002 |
18.56 |
| Mar 20, 2002 |
18.49 |
| Mar 19, 2002 |
18.42 |
| Mar 18, 2002 |
18.34 |
| Mar 15, 2002 |
18.27 |
| Mar 14, 2002 |
18.19 |
| Mar 13, 2002 |
18.11 |
| Mar 12, 2002 |
18.02 |
| Mar 11, 2002 |
17.94 |
| Mar 8, 2002 |
17.85 |
| Mar 7, 2002 |
17.76 |
| Mar 6, 2002 |
17.67 |
| Mar 5, 2002 |
17.57 |
| Mar 4, 2002 |
17.48 |
| Mar 1, 2002 |
17.38 |
| Feb 28, 2002 |
17.30 |
| Feb 27, 2002 |
17.22 |
| Feb 26, 2002 |
17.13 |
| Feb 25, 2002 |
17.05 |
| Feb 22, 2002 |
16.95 |
| Feb 21, 2002 |
16.86 |
| Feb 20, 2002 |
16.77 |
| Feb 19, 2002 |
16.67 |
| Feb 15, 2002 |
16.57 |
| Feb 14, 2002 |
16.46 |
| Feb 13, 2002 |
16.36 |
| Feb 12, 2002 |
16.27 |
| Feb 11, 2002 |
16.20 |
| Feb 8, 2002 |
16.14 |
| Feb 7, 2002 |
16.08 |
| Feb 6, 2002 |
16.10 |
| Feb 5, 2002 |
16.12 |
| Feb 4, 2002 |
16.16 |
| Feb 1, 2002 |
16.20 |
| Jan 31, 2002 |
16.23 |
| Jan 30, 2002 |
16.27 |
| Jan 29, 2002 |
16.32 |
| Jan 28, 2002 |
16.38 |
| Jan 25, 2002 |
16.44 |
| Jan 24, 2002 |
16.52 |
| Jan 23, 2002 |
16.60 |
| Jan 22, 2002 |
16.66 |
| Jan 18, 2002 |
16.74 |
| Jan 17, 2002 |
16.82 |
| Jan 16, 2002 |
16.88 |
| Jan 15, 2002 |
16.96 |
| Jan 14, 2002 |
17.04 |
| Jan 11, 2002 |
17.13 |
| Jan 10, 2002 |
17.23 |
| Jan 9, 2002 |
17.36 |
| Jan 8, 2002 |
17.47 |
| Jan 7, 2002 |
17.57 |
| Jan 4, 2002 |
17.68 |
| Jan 3, 2002 |
17.80 |
| Jan 2, 2002 |
17.91 |
| Dec 31, 2001 |
18.03 |
| Dec 28, 2001 |
18.15 |
| Dec 27, 2001 |
18.27 |
| Dec 26, 2001 |
18.39 |
| Dec 24, 2001 |
18.52 |
| Dec 21, 2001 |
18.63 |
| Dec 20, 2001 |
18.76 |
| Dec 19, 2001 |
18.89 |
| Dec 18, 2001 |
19.02 |
| Dec 17, 2001 |
19.16 |
| Dec 14, 2001 |
19.30 |
| Dec 13, 2001 |
19.44 |
| Dec 12, 2001 |
19.59 |
| Dec 11, 2001 |
19.72 |
| Dec 10, 2001 |
19.84 |
| Dec 7, 2001 |
19.97 |
| Dec 6, 2001 |
20.10 |
| Dec 5, 2001 |
20.23 |
| Dec 4, 2001 |
20.36 |
| Dec 3, 2001 |
20.52 |
| Nov 30, 2001 |
20.68 |
| Nov 29, 2001 |
20.85 |
| Nov 28, 2001 |
21.04 |
| Nov 27, 2001 |
21.23 |
| Nov 26, 2001 |
21.41 |
| Nov 23, 2001 |
21.58 |
| Nov 21, 2001 |
21.74 |
| Nov 20, 2001 |
21.92 |
| Nov 19, 2001 |
22.11 |
| Nov 16, 2001 |
22.30 |
| Nov 15, 2001 |
22.51 |
| Nov 14, 2001 |
22.71 |
| Nov 13, 2001 |
22.91 |
| Nov 12, 2001 |
23.12 |
| Nov 9, 2001 |
23.33 |
| Nov 8, 2001 |
23.54 |
| Nov 7, 2001 |
23.74 |
| Nov 6, 2001 |
23.92 |
| Nov 5, 2001 |
24.10 |
| Nov 2, 2001 |
24.27 |
| Nov 1, 2001 |
24.45 |
| Oct 31, 2001 |
24.64 |
| Oct 30, 2001 |
24.84 |
| Oct 29, 2001 |
25.06 |
| Oct 26, 2001 |
25.27 |
| Oct 25, 2001 |
25.47 |
| Oct 24, 2001 |
25.68 |
| Oct 23, 2001 |
25.89 |
| Oct 22, 2001 |
26.11 |
| Oct 19, 2001 |
26.33 |
| Oct 18, 2001 |
26.55 |
| Oct 17, 2001 |
26.79 |
| Oct 16, 2001 |
27.03 |
| Oct 15, 2001 |
27.26 |
| Oct 12, 2001 |
27.50 |
| Oct 11, 2001 |
27.75 |
| Oct 10, 2001 |
28.00 |
| Oct 9, 2001 |
28.26 |
| Oct 8, 2001 |
28.52 |
| Oct 5, 2001 |
28.79 |
| Oct 4, 2001 |
29.02 |
| Oct 3, 2001 |
29.26 |
| Oct 2, 2001 |
29.50 |
| Oct 1, 2001 |
29.75 |
| Sep 28, 2001 |
30.03 |
| Sep 27, 2001 |
30.31 |
| Sep 26, 2001 |
30.59 |
| Sep 25, 2001 |
30.88 |
| Sep 24, 2001 |
31.15 |
| Sep 21, 2001 |
31.43 |
| Sep 20, 2001 |
31.69 |
| Sep 19, 2001 |
31.94 |
| Sep 18, 2001 |
32.16 |
| Sep 17, 2001 |
32.38 |
| Sep 10, 2001 |
32.59 |
| Sep 7, 2001 |
32.74 |
| Sep 6, 2001 |
32.88 |
| Sep 5, 2001 |
33.00 |
| Sep 4, 2001 |
33.13 |
| Aug 31, 2001 |
33.25 |
| Aug 30, 2001 |
33.35 |
| Aug 29, 2001 |
33.44 |
| Aug 28, 2001 |
33.51 |
| Aug 27, 2001 |
33.58 |
| Aug 24, 2001 |
33.65 |
| Aug 23, 2001 |
33.72 |
| Aug 22, 2001 |
33.81 |
| Aug 21, 2001 |
33.88 |
| Aug 20, 2001 |
33.96 |
| Aug 17, 2001 |
34.04 |
| Aug 16, 2001 |
34.13 |
| Aug 15, 2001 |
34.20 |
| Aug 14, 2001 |
34.26 |
| Aug 13, 2001 |
34.27 |
| Aug 10, 2001 |
34.26 |
| Aug 9, 2001 |
34.28 |
| Aug 8, 2001 |
34.30 |
| Aug 7, 2001 |
34.32 |
| Aug 6, 2001 |
34.34 |
| Aug 3, 2001 |
34.36 |
| Aug 2, 2001 |
34.37 |
| Aug 1, 2001 |
34.39 |
| Jul 31, 2001 |
34.43 |
| Jul 30, 2001 |
34.48 |
| Jul 27, 2001 |
34.52 |
| Jul 26, 2001 |
34.55 |
| Jul 25, 2001 |
34.56 |
| Jul 24, 2001 |
34.59 |
| Jul 23, 2001 |
34.60 |
| Jul 20, 2001 |
34.60 |
| Jul 19, 2001 |
34.61 |
| Jul 18, 2001 |
34.62 |
| Jul 17, 2001 |
34.61 |
| Jul 16, 2001 |
34.60 |
| Jul 13, 2001 |
34.62 |
| Jul 12, 2001 |
34.64 |
| Jul 11, 2001 |
34.65 |
| Jul 10, 2001 |
34.66 |
| Jul 9, 2001 |
34.68 |
| Jul 6, 2001 |
34.68 |
| Jul 5, 2001 |
34.68 |
| Jul 3, 2001 |
34.68 |
| Jul 2, 2001 |
34.68 |
| Jun 29, 2001 |
34.68 |
| Jun 28, 2001 |
34.68 |
| Jun 27, 2001 |
34.69 |
| Jun 26, 2001 |
34.71 |
| Jun 25, 2001 |
34.73 |
| Jun 22, 2001 |
34.76 |
| Jun 21, 2001 |
34.77 |
| Jun 20, 2001 |
34.79 |
| Jun 19, 2001 |
34.79 |
| Jun 18, 2001 |
34.79 |
| Jun 15, 2001 |
34.80 |
| Jun 14, 2001 |
34.80 |
| Jun 13, 2001 |
34.79 |
| Jun 12, 2001 |
34.78 |
| Jun 11, 2001 |
34.79 |
| Jun 8, 2001 |
34.80 |
| Jun 7, 2001 |
34.79 |
| Jun 6, 2001 |
34.77 |
| Jun 5, 2001 |
34.77 |
| Jun 4, 2001 |
34.78 |
| Jun 1, 2001 |
34.77 |
| May 31, 2001 |
34.76 |
| May 30, 2001 |
34.74 |
| May 29, 2001 |
34.73 |
| May 25, 2001 |
34.73 |
| May 24, 2001 |
34.71 |
| May 23, 2001 |
34.69 |
| May 22, 2001 |
34.65 |
| May 21, 2001 |
34.60 |
| May 18, 2001 |
34.54 |
| May 17, 2001 |
34.50 |
| May 16, 2001 |
34.45 |
| May 15, 2001 |
34.39 |
| May 14, 2001 |
34.34 |
| May 11, 2001 |
34.29 |
| May 10, 2001 |
34.23 |
| May 9, 2001 |
34.16 |
| May 8, 2001 |
34.10 |
| May 7, 2001 |
34.04 |
| May 4, 2001 |
33.97 |
| May 3, 2001 |
33.88 |
| May 2, 2001 |
33.77 |
| May 1, 2001 |
33.63 |
| Apr 30, 2001 |
33.49 |
| Apr 27, 2001 |
33.33 |
| Apr 26, 2001 |
33.18 |
| Apr 25, 2001 |
33.03 |
| Apr 24, 2001 |
32.92 |
| Apr 23, 2001 |
32.83 |
| Apr 20, 2001 |
32.72 |
| Apr 19, 2001 |
32.63 |
| Apr 18, 2001 |
32.55 |
| Apr 17, 2001 |
32.45 |
| Apr 16, 2001 |
32.35 |
| Apr 12, 2001 |
32.25 |
| Apr 11, 2001 |
32.16 |
| Apr 10, 2001 |
32.08 |
| Apr 9, 2001 |
32.00 |
| Apr 6, 2001 |
31.91 |
| Apr 5, 2001 |
31.83 |
| Apr 4, 2001 |
31.74 |
| Apr 3, 2001 |
31.65 |
| Apr 2, 2001 |
31.56 |
| Mar 30, 2001 |
31.46 |
| Mar 29, 2001 |
31.38 |
| Mar 28, 2001 |
31.30 |
| Mar 27, 2001 |
31.21 |
| Mar 26, 2001 |
31.12 |
| Mar 23, 2001 |
31.04 |
| Mar 22, 2001 |
30.95 |
| Mar 21, 2001 |
30.87 |
| Mar 20, 2001 |
30.79 |
| Mar 19, 2001 |
30.71 |
| Mar 16, 2001 |
30.64 |
| Mar 15, 2001 |
30.57 |
| Mar 14, 2001 |
30.51 |
| Mar 13, 2001 |
30.44 |
| Mar 12, 2001 |
30.38 |
| Mar 9, 2001 |
30.30 |
| Mar 8, 2001 |
30.22 |
| Mar 7, 2001 |
30.13 |
| Mar 6, 2001 |
30.05 |
| Mar 5, 2001 |
29.99 |
| Mar 2, 2001 |
29.92 |
| Mar 1, 2001 |
29.85 |
| Feb 28, 2001 |
29.78 |
| Feb 27, 2001 |
29.71 |
| Feb 26, 2001 |
29.64 |
| Feb 23, 2001 |
29.56 |
| Feb 22, 2001 |
29.51 |
| Feb 21, 2001 |
29.48 |
| Feb 20, 2001 |
29.44 |
| Feb 16, 2001 |
29.39 |
| Feb 15, 2001 |
29.34 |
| Feb 14, 2001 |
29.27 |
| Feb 13, 2001 |
29.19 |
| Feb 12, 2001 |
29.11 |
| Feb 9, 2001 |
29.03 |
| Feb 8, 2001 |
28.94 |
| Feb 7, 2001 |
28.86 |
| Feb 6, 2001 |
28.77 |
| Feb 5, 2001 |
28.68 |
| Feb 2, 2001 |
28.58 |
| Feb 1, 2001 |
28.48 |
| Jan 31, 2001 |
28.37 |
| Jan 30, 2001 |
28.26 |
| Jan 29, 2001 |
28.14 |
| Jan 26, 2001 |
28.01 |
| Jan 25, 2001 |
27.90 |
| Jan 24, 2001 |
27.79 |
| Jan 23, 2001 |
27.67 |
| Jan 22, 2001 |
27.55 |
| Jan 19, 2001 |
27.43 |
| Jan 18, 2001 |
27.31 |
| Jan 17, 2001 |
27.18 |
| Jan 16, 2001 |
27.06 |
| Jan 12, 2001 |
26.94 |
| Jan 11, 2001 |
26.83 |
| Jan 10, 2001 |
26.70 |
| Jan 9, 2001 |
26.54 |
| Jan 8, 2001 |
26.38 |
| Jan 5, 2001 |
26.24 |
| Jan 4, 2001 |
26.11 |
| Jan 3, 2001 |
25.96 |
| Jan 2, 2001 |
25.79 |
| Dec 29, 2000 |
25.64 |
| Dec 28, 2000 |
25.48 |
| Dec 27, 2000 |
25.35 |
| Dec 26, 2000 |
25.22 |
| Dec 22, 2000 |
25.09 |
| Dec 21, 2000 |
24.97 |
| Dec 20, 2000 |
24.85 |
| Dec 19, 2000 |
24.73 |
| Dec 18, 2000 |
24.61 |
| Dec 15, 2000 |
24.48 |
| Dec 14, 2000 |
24.36 |
| Dec 13, 2000 |
24.26 |
| Dec 12, 2000 |
24.16 |
| Dec 11, 2000 |
24.07 |
